Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 92.64 | 93.16 | 90.30 | 92.62 | 76,314 | -0.09(-0.10%) |
Jun 29, 2021 | 92.83 | 93.05 | 91.36 | 92.72 | 65,027 | -0.07(-0.07%) |
Jun 28, 2021 | 91.77 | 92.97 | 90.83 | 92.78 | 82,227 | +1.10(+1.20%) |
Jun 25, 2021 | 91.61 | 93.90 | 91.14 | 91.68 | 290,385 | +0.07(+0.08%) |
Jun 24, 2021 | 88.72 | 91.65 | 88.13 | 91.61 | 109,673 | +2.63(+2.95%) |
Jun 23, 2021 | 86.61 | 89.43 | 84.28 | 88.98 | 151,621 | +2.07(+2.38%) |
Jun 22, 2021 | 84.15 | 87.33 | 84.00 | 86.91 | 199,067 | +2.47(+2.92%) |
Jun 21, 2021 | 86.66 | 86.66 | 83.84 | 84.44 | 145,777 | -1.78(-2.06%) |
Jun 18, 2021 | 88.21 | 90.16 | 86.22 | 86.22 | 182,502 | -3.36(-3.75%) |
Jun 17, 2021 | 87.79 | 90.39 | 87.21 | 89.59 | 123,449 | +2.38(+2.72%) |
Jun 16, 2021 | 85.35 | 87.89 | 85.35 | 87.21 | 94,595 | +1.79(+2.09%) |
Jun 15, 2021 | 85.23 | 86.16 | 83.05 | 85.42 | 104,832 | -0.08(-0.10%) |
Jun 14, 2021 | 85.00 | 86.35 | 84.07 | 85.51 | 158,251 | +0.74(+0.87%) |
Jun 11, 2021 | 80.84 | 84.80 | 80.55 | 84.77 | 178,192 | +3.55(+4.37%) |
Jun 10, 2021 | 81.05 | 81.46 | 79.34 | 81.22 | 92,810 | -0.22(-0.27%) |
Jun 09, 2021 | 79.71 | 82.44 | 79.20 | 81.45 | 206,391 | +2.47(+3.13%) |
Jun 08, 2021 | 76.39 | 79.19 | 75.70 | 78.98 | 100,760 | +2.47(+3.23%) |
Jun 07, 2021 | 76.09 | 76.53 | 75.92 | 76.51 | 49,485 | +0.12(+0.16%) |
Jun 04, 2021 | 76.34 | 76.82 | 74.54 | 76.39 | 82,721 | +0.27(+0.35%) |
Jun 03, 2021 | 76.60 | 78.47 | 75.74 | 76.12 | 125,673 | -1.05(-1.36%) |
Jun 02, 2021 | 74.37 | 77.41 | 74.37 | 77.17 | 201,288 | +2.81(+3.78%) |
Jun 01, 2021 | 75.18 | 75.83 | 72.97 | 74.36 | 108,116 | -0.69(-0.92%) |
May 28, 2021 | 74.52 | 75.62 | 74.06 | 75.05 | 114,940 | +0.97(+1.31%) |
May 27, 2021 | 73.59 | 74.77 | 73.59 | 74.08 | 99,133 | +0.73(+0.99%) |
May 26, 2021 | 71.86 | 73.80 | 71.86 | 73.35 | 63,089 | +1.76(+2.46%) |
May 25, 2021 | 71.52 | 72.37 | 70.36 | 71.59 | 70,158 | +0.45(+0.63%) |
May 24, 2021 | 71.79 | 71.79 | 69.92 | 71.14 | 66,098 | -0.18(-0.25%) |
May 21, 2021 | 71.73 | 72.54 | 70.74 | 71.32 | 331,739 | +0.01(+0.01%) |
May 20, 2021 | 70.99 | 72.29 | 69.88 | 71.31 | 69,922 | +0.11(+0.16%) |
May 19, 2021 | 68.13 | 71.00 | 68.13 | 71.20 | 91,736 | +0.86(+1.23%) |
May 18, 2021 | 70.92 | 71.42 | 69.99 | 70.34 | 93,632 | -0.48(-0.68%) |
May 17, 2021 | 70.82 | 71.44 | 69.49 | 70.82 | 76,656 | -0.16(-0.22%) |
May 14, 2021 | 69.39 | 71.13 | 69.27 | 70.98 | 61,492 | +1.81(+2.61%) |
May 13, 2021 | 68.87 | 69.48 | 68.44 | 69.17 | 69,425 | +0.48(+0.70%) |
May 12, 2021 | 68.96 | 69.91 | 68.33 | 68.69 | 98,390 | -0.80(-1.15%) |
May 11, 2021 | 69.20 | 70.20 | 68.47 | 69.48 | 93,876 | +0.12(+0.17%) |
May 10, 2021 | 72.81 | 74.02 | 69.14 | 69.36 | 116,865 | -3.25(-4.48%) |
May 07, 2021 | 74.63 | 75.48 | 70.66 | 72.62 | 53,064 | +1.24(+1.74%) |
May 06, 2021 | 71.84 | 72.29 | 70.55 | 71.37 | 145,962 | +0.06(+0.09%) |
May 05, 2021 | 70.18 | 71.67 | 68.81 | 71.31 | 54,307 | +1.10(+1.57%) |
May 04, 2021 | 69.01 | 70.81 | 67.71 | 70.21 | 84,272 | +1.35(+1.97%) |
May 03, 2021 | 68.16 | 69.43 | 67.81 | 68.85 | 52,416 | +0.82(+1.20%) |
Apr 30, 2021 | 67.24 | 69.09 | 66.79 | 68.04 | 132,944 | +0.35(+0.52%) |
Apr 29, 2021 | 67.51 | 69.32 | 67.51 | 67.69 | 36,786 | +0.76(+1.14%) |
Apr 28, 2021 | 66.85 | 67.32 | 65.52 | 66.93 | 64,672 | +0.65(+0.98%) |
Apr 27, 2021 | 66.17 | 66.99 | 66.17 | 66.28 | 62,937 | -0.20(-0.31%) |
Apr 26, 2021 | 67.26 | 68.02 | 66.24 | 66.48 | 94,456 | -1.05(-1.55%) |
Apr 23, 2021 | 67.20 | 68.79 | 65.65 | 67.53 | 170,605 | +0.75(+1.12%) |
Apr 22, 2021 | 69.38 | 69.50 | 66.72 | 66.78 | 110,784 | -2.29(-3.31%) |
Apr 21, 2021 | 67.70 | 69.55 | 67.67 | 69.07 | 67,108 | +0.55(+0.80%) |
Apr 20, 2021 | 69.04 | 69.08 | 67.46 | 68.52 | 43,252 | -0.91(-1.31%) |
Apr 19, 2021 | 70.59 | 70.59 | 68.75 | 69.43 | 37,927 | -1.53(-2.15%) |
Apr 16, 2021 | 70.25 | 71.41 | 69.59 | 70.96 | 64,961 | +1.29(+1.85%) |
Apr 15, 2021 | 70.86 | 71.25 | 68.82 | 69.67 | 35,768 | -0.71(-1.01%) |
Apr 14, 2021 | 70.47 | 71.95 | 70.07 | 70.38 | 238,654 | -0.31(-0.45%) |
Apr 13, 2021 | 70.18 | 71.15 | 68.19 | 70.70 | 130,540 | +0.27(+0.38%) |
Apr 12, 2021 | 70.92 | 70.92 | 69.66 | 70.43 | 40,910 | -0.74(-1.04%) |
Apr 09, 2021 | 72.38 | 72.66 | 70.18 | 71.17 | 40,466 | -1.30(-1.79%) |
Apr 08, 2021 | 71.36 | 72.88 | 71.36 | 72.47 | 61,438 | +1.18(+1.65%) |
Apr 07, 2021 | 72.20 | 72.70 | 71.10 | 71.29 | 39,248 | -1.13(-1.56%) |
Apr 06, 2021 | 72.65 | 73.83 | 72.17 | 72.42 | 55,141 | -0.52(-0.71%) |
Apr 05, 2021 | 73.67 | 73.67 | 71.49 | 72.94 | 78,397 | -0.13(-0.18%) |
Apr 01, 2021 | 71.03 | 73.15 | 70.70 | 73.07 | 41,653 | +1.88(+2.64%) |
Mar 31, 2021 | 69.81 | 72.29 | 69.81 | 71.19 | 88,380 | +0.90(+1.28%) |
Mar 30, 2021 | 70.64 | 70.77 | 69.04 | 70.29 | 107,405 | -0.14(-0.20%) |
Mar 29, 2021 | 71.42 | 74.88 | 70.04 | 70.43 | 112,804 | -1.69(-2.34%) |
Mar 26, 2021 | 69.85 | 72.53 | 69.45 | 72.12 | 174,921 | +2.01(+2.87%) |
Mar 25, 2021 | 66.53 | 70.48 | 66.53 | 70.10 | 110,262 | +3.55(+5.33%) |
Mar 24, 2021 | 69.12 | 70.02 | 65.89 | 66.56 | 182,581 | -2.51(-3.64%) |
Mar 23, 2021 | 68.13 | 70.20 | 68.13 | 69.07 | 108,011 | +0.39(+0.57%) |
Mar 22, 2021 | 68.39 | 69.70 | 68.11 | 68.68 | 58,874 | +1.02(+1.51%) |
Mar 19, 2021 | 68.72 | 70.45 | 67.35 | 67.66 | 107,586 | -0.76(-1.11%) |
Mar 18, 2021 | 68.67 | 70.10 | 68.13 | 68.42 | 87,382 | -0.22(-0.32%) |
Mar 17, 2021 | 69.88 | 71.01 | 68.47 | 68.64 | 82,481 | -1.31(-1.87%) |
Mar 16, 2021 | 70.44 | 70.99 | 69.73 | 69.95 | 68,510 | -0.49(-0.70%) |
Mar 15, 2021 | 70.12 | 71.07 | 69.61 | 70.44 | 72,473 | +0.19(+0.28%) |
Mar 12, 2021 | 71.81 | 74.13 | 69.50 | 70.24 | 623,934 | +1.90(+2.78%) |
Mar 11, 2021 | 63.11 | 68.53 | 62.64 | 68.34 | 135,615 | +5.28(+8.38%) |
Mar 10, 2021 | 63.90 | 64.32 | 62.85 | 63.06 | 141,945 | -0.82(-1.29%) |
Mar 09, 2021 | 66.20 | 66.20 | 63.24 | 63.89 | 77,913 | -2.13(-3.23%) |
Mar 08, 2021 | 64.58 | 66.16 | 64.46 | 66.02 | 96,992 | +2.08(+3.25%) |
Mar 05, 2021 | 65.71 | 67.13 | 63.29 | 63.94 | 146,865 | -1.78(-2.71%) |
Mar 04, 2021 | 66.63 | 68.54 | 63.55 | 65.72 | 167,273 | -1.23(-1.84%) |
Mar 03, 2021 | 69.42 | 70.71 | 66.59 | 66.95 | 158,364 | -2.29(-3.31%) |
Mar 02, 2021 | 69.88 | 71.42 | 67.26 | 69.24 | 230,073 | +0.50(+0.73%) |
Mar 01, 2021 | 66.94 | 74.14 | 65.33 | 68.74 | 847,656 | +15.11(+28.18%) |
Feb 26, 2021 | 54.33 | 54.60 | 52.85 | 53.63 | 56,113 | -0.31(-0.57%) |
Feb 25, 2021 | 54.00 | 54.63 | 53.67 | 53.93 | 41,774 | +0.28(+0.52%) |
Feb 24, 2021 | 54.93 | 54.93 | 53.48 | 53.66 | 57,613 | -0.98(-1.80%) |
Feb 23, 2021 | 55.33 | 55.81 | 54.48 | 54.64 | 34,409 | -0.79(-1.42%) |
Feb 22, 2021 | 54.86 | 55.66 | 54.23 | 55.43 | 38,575 | +0.42(+0.76%) |
Feb 19, 2021 | 55.32 | 55.80 | 54.52 | 55.01 | 89,349 | -0.13(-0.24%) |
Feb 18, 2021 | 55.52 | 55.77 | 54.15 | 55.14 | 63,775 | +0.08(+0.15%) |
Feb 17, 2021 | 53.39 | 55.28 | 53.39 | 55.06 | 82,194 | +1.40(+2.61%) |
Feb 16, 2021 | 54.41 | 54.66 | 53.55 | 53.66 | 73,162 | +0.27(+0.50%) |
Feb 12, 2021 | 53.59 | 53.59 | 52.82 | 53.39 | 35,850 | -0.08(-0.16%) |
Feb 11, 2021 | 54.51 | 54.75 | 53.33 | 53.47 | 90,111 | -0.76(-1.41%) |
Feb 10, 2021 | 54.36 | 54.46 | 53.44 | 54.24 | 48,021 | +0.30(+0.56%) |
Feb 09, 2021 | 52.16 | 53.94 | 52.16 | 53.93 | 38,500 | +1.24(+2.36%) |
Feb 08, 2021 | 51.73 | 52.69 | 51.73 | 52.69 | 66,905 | +0.85(+1.63%) |
Feb 05, 2021 | 52.31 | 52.31 | 50.89 | 51.84 | 40,738 | -0.09(-0.18%) |
Feb 04, 2021 | 51.79 | 52.51 | 51.22 | 51.93 | 51,312 | +0.11(+0.21%) |
Feb 03, 2021 | 51.77 | 52.86 | 51.59 | 51.82 | 43,103 | -0.48(-0.92%) |
Feb 02, 2021 | 52.32 | 52.56 | 51.27 | 52.30 | 46,511 | +0.52(+1.01%) |
Feb 01, 2021 | 51.42 | 52.68 | 49.74 | 51.78 | 74,285 | +0.57(+1.11%) |
Jan 29, 2021 | 53.74 | 53.74 | 51.20 | 51.21 | 65,942 | -1.82(-3.44%) |
Jan 28, 2021 | 55.98 | 55.98 | 52.93 | 53.03 | 116,240 | -2.19(-3.97%) |
Jan 27, 2021 | 53.90 | 56.76 | 53.61 | 55.22 | 117,250 | +0.55(+1.01%) |
Jan 26, 2021 | 52.25 | 55.21 | 51.87 | 54.67 | 136,313 | +2.57(+4.93%) |
Jan 25, 2021 | 51.90 | 52.53 | 51.04 | 52.10 | 43,835 | +0.43(+0.84%) |
Jan 22, 2021 | 49.60 | 51.86 | 49.60 | 51.67 | 51,385 | +1.69(+3.39%) |
Jan 21, 2021 | 50.64 | 50.64 | 49.68 | 49.97 | 27,111 | -0.60(-1.18%) |
Jan 20, 2021 | 50.26 | 50.65 | 49.22 | 50.57 | 32,536 | +0.42(+0.84%) |
Jan 19, 2021 | 50.31 | 50.31 | 49.04 | 50.15 | 40,135 | +0.35(+0.70%) |
Jan 15, 2021 | 49.75 | 50.32 | 49.14 | 49.80 | 38,131 | -0.46(-0.92%) |
Jan 14, 2021 | 50.02 | 50.77 | 49.33 | 50.26 | 37,450 | +0.64(+1.30%) |
Jan 13, 2021 | 50.23 | 50.23 | 49.09 | 49.62 | 52,886 | -0.72(-1.43%) |
Jan 12, 2021 | 49.90 | 50.70 | 49.76 | 50.33 | 40,238 | +0.46(+0.92%) |
Jan 11, 2021 | 48.79 | 49.94 | 48.45 | 49.87 | 69,628 | +0.62(+1.25%) |
Jan 08, 2021 | 50.16 | 50.57 | 48.68 | 49.26 | 21,401 | -0.75(-1.49%) |
Jan 07, 2021 | 50.07 | 50.62 | 49.15 | 50.00 | 24,071 | +0.13(+0.26%) |
Jan 06, 2021 | 48.48 | 50.61 | 48.48 | 49.87 | 62,861 | +2.00(+4.17%) |
Jan 05, 2021 | 47.98 | 48.63 | 47.76 | 47.88 | 28,739 | +0.24(+0.50%) |
Jan 04, 2021 | 48.45 | 48.45 | 47.51 | 47.64 | 30,191 | -0.51(-1.05%) |
Dec 31, 2020 | 48.14 | 48.14 | 48.14 | 22,662 | +0.18(+0.38%) | |
Dec 30, 2020 | 48.16 | 48.16 | 47.69 | 47.96 | 22,662 | +0.05(+0.10%) |
Dec 29, 2020 | 48.16 | 48.31 | 47.64 | 47.91 | 27,024 | +0.14(+0.29%) |
Dec 28, 2020 | 48.00 | 48.32 | 47.77 | 47.77 | 23,415 | +0.11(+0.23%) |
Dec 24, 2020 | 47.65 | 48.04 | 47.25 | 47.66 | 13,362 | +0.10(+0.21%) |
Dec 23, 2020 | 47.38 | 47.67 | 46.41 | 47.56 | 30,813 | +0.60(+1.27%) |
Dec 22, 2020 | 47.04 | 47.87 | 46.84 | 46.96 | 35,162 | -0.35(-0.74%) |
Dec 21, 2020 | 48.34 | 48.34 | 46.53 | 47.31 | 39,833 | -1.10(-2.26%) |
Dec 18, 2020 | 48.69 | 48.90 | 48.10 | 48.41 | 259,749 | -0.13(-0.27%) |
Dec 17, 2020 | 48.23 | 49.27 | 48.07 | 48.54 | 54,238 | +0.68(+1.42%) |
Dec 16, 2020 | 48.49 | 48.64 | 47.70 | 47.86 | 26,224 | -0.80(-1.65%) |
Dec 15, 2020 | 47.63 | 48.80 | 46.59 | 48.66 | 26,606 | +1.13(+2.38%) |
Dec 14, 2020 | 47.37 | 47.97 | 47.18 | 47.53 | 34,228 | +0.49(+1.04%) |
Dec 11, 2020 | 48.14 | 48.42 | 46.94 | 47.04 | 39,000 | -1.56(-3.22%) |
Dec 10, 2020 | 48.26 | 48.78 | 47.92 | 48.60 | 25,553 | +0.17(+0.36%) |
Dec 09, 2020 | 48.72 | 48.86 | 48.25 | 48.43 | 27,248 | +0.08(+0.17%) |
Dec 08, 2020 | 48.70 | 48.70 | 47.76 | 48.34 | 34,718 | -0.21(-0.44%) |
Dec 07, 2020 | 48.61 | 48.98 | 48.39 | 48.56 | 51,533 | -0.11(-0.23%) |
Dec 04, 2020 | 48.20 | 48.72 | 47.47 | 48.67 | 18,033 | +0.75(+1.58%) |
Dec 03, 2020 | 48.33 | 48.33 | 47.68 | 47.91 | 15,501 | -0.17(-0.36%) |
Dec 02, 2020 | 47.64 | 48.58 | 47.34 | 48.09 | 46,159 | +0.34(+0.71%) |
Dec 01, 2020 | 48.57 | 48.61 | 47.53 | 47.75 | 41,251 | -0.26(-0.54%) |
Nov 30, 2020 | 48.16 | 48.57 | 47.35 | 48.00 | 85,758 | -0.64(-1.31%) |
Nov 27, 2020 | 48.46 | 48.64 | 47.11 | 48.64 | 23,356 | -0.05(-0.09%) |
Nov 25, 2020 | 48.98 | 49.18 | 48.53 | 48.69 | 25,746 | -0.53(-1.08%) |
Nov 24, 2020 | 48.92 | 49.66 | 48.35 | 49.22 | 116,939 | +0.71(+1.46%) |
Nov 23, 2020 | 47.65 | 48.79 | 47.65 | 48.51 | 24,978 | +0.92(+1.93%) |
Nov 20, 2020 | 46.94 | 47.83 | 46.76 | 47.59 | 110,483 | +0.30(+0.64%) |
Nov 19, 2020 | 47.42 | 47.84 | 46.54 | 47.29 | 49,978 | -0.02(-0.04%) |
Nov 18, 2020 | 48.43 | 48.62 | 47.20 | 47.30 | 26,701 | -1.10(-2.26%) |
Nov 17, 2020 | 48.04 | 49.13 | 47.88 | 48.40 | 34,052 | +0.00(+0.00%) |
Nov 16, 2020 | 47.65 | 49.61 | 47.65 | 48.40 | 32,731 | +1.11(+2.34%) |
Nov 13, 2020 | 46.81 | 47.57 | 45.86 | 47.30 | 48,281 | +0.86(+1.85%) |
Nov 12, 2020 | 48.21 | 48.21 | 45.76 | 46.44 | 38,321 | -2.17(-4.47%) |
Nov 11, 2020 | 48.90 | 48.90 | 47.04 | 48.61 | 41,146 | +0.07(+0.15%) |
Nov 10, 2020 | 47.04 | 48.89 | 46.59 | 48.54 | 69,958 | +1.62(+3.45%) |
Nov 09, 2020 | 48.91 | 50.24 | 46.63 | 46.92 | 77,645 | -0.38(-0.81%) |
Nov 06, 2020 | 45.26 | 48.44 | 44.28 | 47.30 | 87,038 | +3.46(+7.90%) |
Nov 05, 2020 | 44.71 | 44.98 | 43.74 | 43.84 | 62,474 | -0.84(-1.88%) |
Nov 04, 2020 | 43.29 | 44.98 | 43.29 | 44.68 | 39,195 | +0.58(+1.33%) |
Nov 03, 2020 | 44.50 | 44.75 | 43.84 | 44.10 | 21,398 | +0.07(+0.17%) |
Nov 02, 2020 | 43.37 | 44.13 | 42.95 | 44.03 | 34,591 | +1.11(+2.60%) |
Oct 30, 2020 | 42.95 | 44.09 | 42.79 | 42.91 | 44,668 | -0.05(-0.11%) |
Oct 29, 2020 | 43.16 | 43.70 | 42.60 | 42.96 | 39,969 | -0.37(-0.86%) |
Oct 28, 2020 | 43.15 | 43.72 | 42.59 | 43.33 | 35,046 | -0.26(-0.59%) |
Oct 27, 2020 | 45.06 | 45.06 | 43.17 | 43.59 | 53,201 | -1.72(-3.79%) |
Oct 26, 2020 | 45.60 | 46.77 | 43.75 | 45.30 | 39,382 | -0.82(-1.78%) |
Oct 23, 2020 | 44.38 | 46.26 | 44.38 | 46.13 | 38,099 | +1.53(+3.42%) |
Oct 22, 2020 | 44.46 | 45.64 | 44.30 | 44.60 | 31,782 | +0.33(+0.74%) |
Oct 21, 2020 | 43.29 | 44.35 | 43.29 | 44.27 | 45,139 | +1.12(+2.60%) |
Oct 20, 2020 | 43.09 | 43.27 | 42.68 | 43.15 | 26,338 | +0.54(+1.26%) |
Oct 19, 2020 | 43.08 | 43.26 | 42.57 | 42.61 | 40,425 | -0.10(-0.24%) |
Oct 16, 2020 | 42.78 | 43.13 | 42.55 | 42.71 | 49,376 | -0.19(-0.45%) |
Oct 15, 2020 | 42.57 | 43.72 | 42.29 | 42.90 | 31,233 | -0.11(-0.25%) |
Oct 14, 2020 | 42.82 | 43.38 | 42.72 | 43.01 | 29,160 | +0.07(+0.17%) |
Oct 13, 2020 | 43.17 | 43.27 | 42.61 | 42.94 | 51,388 | -0.79(-1.80%) |
Oct 12, 2020 | 43.29 | 44.07 | 43.29 | 43.72 | 42,542 | +0.11(+0.25%) |
Oct 09, 2020 | 43.54 | 43.84 | 43.14 | 43.61 | 25,837 | +0.08(+0.19%) |
Oct 08, 2020 | 44.19 | 44.57 | 43.29 | 43.53 | 41,015 | -0.23(-0.52%) |
Oct 07, 2020 | 44.80 | 44.80 | 43.72 | 43.76 | 40,314 | -1.27(-2.82%) |
Oct 06, 2020 | 44.97 | 45.61 | 44.35 | 45.03 | 30,925 | +0.58(+1.29%) |
Oct 05, 2020 | 44.46 | 45.12 | 44.34 | 44.45 | 31,283 | +0.04(+0.08%) |
Oct 02, 2020 | 44.31 | 45.30 | 44.29 | 44.42 | 36,566 | -0.50(-1.12%) |
Oct 01, 2020 | 44.74 | 45.11 | 44.24 | 44.92 | 40,200 | -0.10(-0.22%) |
Sep 30, 2020 | 45.61 | 46.12 | 44.45 | 45.02 | 47,219 | -0.37(-0.82%) |
Sep 29, 2020 | 46.38 | 46.38 | 44.89 | 45.40 | 30,818 | -1.01(-2.18%) |
Sep 28, 2020 | 45.75 | 47.25 | 45.75 | 46.41 | 45,719 | +1.05(+2.32%) |
Sep 25, 2020 | 45.67 | 45.99 | 45.30 | 45.36 | 45,435 | -0.65(-1.41%) |
Sep 24, 2020 | 46.03 | 46.73 | 45.85 | 46.01 | 45,824 | +0.12(+0.26%) |
Sep 23, 2020 | 46.59 | 46.86 | 45.89 | 45.89 | 43,589 | -0.89(-1.89%) |
Sep 22, 2020 | 47.10 | 47.61 | 46.58 | 46.77 | 40,965 | -0.54(-1.14%) |
Sep 21, 2020 | 47.58 | 47.69 | 46.55 | 47.31 | 38,972 | -0.90(-1.88%) |
Sep 18, 2020 | 47.66 | 48.35 | 46.98 | 48.22 | 120,758 | +0.93(+1.97%) |
Sep 17, 2020 | 47.18 | 47.91 | 47.08 | 47.29 | 32,174 | -0.31(-0.65%) |
Sep 16, 2020 | 48.57 | 49.31 | 47.41 | 47.60 | 27,957 | -1.13(-2.32%) |
Sep 15, 2020 | 49.26 | 49.89 | 48.33 | 48.73 | 44,244 | -0.68(-1.39%) |
Sep 14, 2020 | 49.46 | 50.22 | 49.24 | 49.41 | 38,117 | -0.14(-0.28%) |
Sep 11, 2020 | 49.80 | 50.35 | 49.23 | 49.55 | 29,450 | -0.34(-0.68%) |
Sep 10, 2020 | 50.77 | 50.77 | 49.80 | 49.89 | 32,920 | -0.91(-1.80%) |
Sep 09, 2020 | 50.44 | 51.17 | 50.29 | 50.80 | 26,266 | +0.56(+1.11%) |
Sep 08, 2020 | 50.72 | 50.97 | 49.33 | 50.25 | 31,462 | -0.48(-0.95%) |
Sep 04, 2020 | 50.94 | 51.10 | 49.72 | 50.73 | 28,027 | +0.45(+0.89%) |
Sep 03, 2020 | 51.11 | 51.85 | 49.35 | 50.28 | 67,025 | -0.58(-1.13%) |
Sep 02, 2020 | 50.56 | 51.37 | 50.09 | 50.86 | 29,169 | +0.26(+0.51%) |
Sep 01, 2020 | 50.15 | 50.71 | 49.62 | 50.60 | 22,466 | +0.62(+1.24%) |
Aug 31, 2020 | 50.61 | 50.71 | 49.67 | 49.98 | 48,442 | -0.20(-0.40%) |
Aug 28, 2020 | 49.94 | 50.25 | 48.61 | 50.18 | 62,404 | +0.37(+0.75%) |
Aug 27, 2020 | 49.60 | 51.22 | 49.60 | 49.81 | 54,257 | +0.14(+0.28%) |
Aug 26, 2020 | 51.20 | 51.80 | 49.33 | 49.67 | 52,099 | -1.70(-3.31%) |
Aug 25, 2020 | 51.32 | 51.75 | 50.78 | 51.37 | 43,723 | +0.59(+1.17%) |
Aug 24, 2020 | 50.58 | 51.85 | 50.15 | 50.78 | 106,380 | +0.49(+0.98%) |
Aug 21, 2020 | 50.24 | 50.98 | 49.94 | 50.28 | 126,123 | -0.10(-0.20%) |
Aug 20, 2020 | 51.46 | 51.88 | 49.86 | 50.38 | 89,378 | -1.30(-2.51%) |
Aug 19, 2020 | 49.40 | 51.96 | 49.40 | 51.68 | 97,343 | +2.34(+4.74%) |
Aug 18, 2020 | 49.52 | 49.85 | 49.03 | 49.34 | 42,186 | -0.29(-0.58%) |
Aug 17, 2020 | 50.10 | 50.47 | 49.39 | 49.63 | 64,228 | -0.79(-1.57%) |
Aug 14, 2020 | 51.87 | 52.28 | 50.28 | 50.42 | 102,207 | -1.74(-3.34%) |
Aug 13, 2020 | 53.29 | 53.29 | 51.90 | 52.16 | 66,439 | -1.35(-2.53%) |
Aug 12, 2020 | 55.52 | 55.52 | 53.00 | 53.51 | 127,251 | -1.36(-2.48%) |
Aug 11, 2020 | 55.35 | 56.16 | 54.46 | 54.87 | 274,541 | -0.36(-0.66%) |
Aug 10, 2020 | 54.26 | 57.08 | 54.26 | 55.24 | 194,601 | +1.20(+2.22%) |
Aug 07, 2020 | 44.44 | 54.16 | 44.44 | 54.04 | 367,262 | +11.62(+27.39%) |
Aug 06, 2020 | 42.61 | 43.07 | 42.33 | 42.42 | 38,434 | +0.03(+0.06%) |
Aug 05, 2020 | 41.85 | 43.26 | 41.83 | 42.39 | 80,460 | +0.98(+2.37%) |
Aug 04, 2020 | 40.42 | 41.54 | 40.17 | 41.41 | 51,843 | +0.73(+1.81%) |
Aug 03, 2020 | 40.18 | 41.00 | 40.18 | 40.68 | 40,287 | +0.21(+0.52%) |
Jul 31, 2020 | 40.00 | 40.56 | 39.03 | 40.47 | 74,863 | +0.15(+0.36%) |
Jul 30, 2020 | 39.81 | 40.54 | 39.48 | 40.32 | 34,894 | +0.15(+0.36%) |
Jul 29, 2020 | 40.30 | 40.68 | 40.03 | 40.18 | 42,409 | -0.12(-0.29%) |
Jul 28, 2020 | 39.91 | 40.89 | 39.79 | 40.30 | 39,235 | +0.04(+0.09%) |
Jul 27, 2020 | 40.50 | 40.96 | 40.01 | 40.26 | 31,140 | -0.40(-0.98%) |
Jul 24, 2020 | 40.52 | 41.03 | 40.12 | 40.66 | 32,415 | -0.04(-0.09%) |
Jul 23, 2020 | 42.05 | 42.16 | 40.58 | 40.70 | 37,552 | -1.46(-3.46%) |
Jul 22, 2020 | 42.68 | 42.83 | 41.69 | 42.16 | 48,330 | -0.69(-1.61%) |
Jul 21, 2020 | 41.45 | 43.64 | 41.37 | 42.85 | 97,598 | +1.69(+4.10%) |
Jul 20, 2020 | 41.50 | 41.67 | 40.59 | 41.16 | 25,989 | -0.39(-0.94%) |
Jul 17, 2020 | 41.91 | 43.34 | 41.46 | 41.55 | 37,266 | -0.36(-0.87%) |
Jul 16, 2020 | 41.56 | 42.06 | 40.94 | 41.91 | 44,731 | +0.42(+1.01%) |
Jul 15, 2020 | 42.15 | 42.66 | 41.49 | 41.49 | 49,663 | +0.11(+0.26%) |
Jul 14, 2020 | 41.68 | 42.95 | 40.66 | 41.39 | 43,007 | -0.21(-0.50%) |
Jul 13, 2020 | 41.74 | 42.35 | 41.24 | 41.59 | 69,721 | +0.34(+0.81%) |
Jul 10, 2020 | 39.94 | 41.91 | 39.16 | 41.26 | 78,171 | +1.05(+2.62%) |
Jul 09, 2020 | 39.63 | 40.53 | 38.97 | 40.21 | 72,994 | +0.39(+0.98%) |
Jul 08, 2020 | 39.93 | 41.43 | 39.30 | 39.82 | 43,795 | -0.30(-0.75%) |
Jul 07, 2020 | 40.80 | 41.12 | 39.86 | 40.12 | 58,025 | -1.10(-2.66%) |
Jul 06, 2020 | 42.02 | 42.07 | 41.03 | 41.21 | 30,758 | +0.03(+0.07%) |
Jul 02, 2020 | 41.54 | 42.09 | 41.08 | 41.19 | 43,881 | +0.25(+0.62%) |