Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.67 | 64.51 | 62.65 | 63.92 | 147,938 | +1.00(+1.59%) |
Jun 29, 2021 | 63.10 | 63.73 | 62.66 | 62.92 | 83,116 | +0.24(+0.38%) |
Jun 28, 2021 | 62.71 | 62.97 | 61.81 | 62.68 | 110,687 | -0.26(-0.42%) |
Jun 25, 2021 | 62.61 | 63.73 | 62.61 | 62.95 | 616,077 | +0.59(+0.94%) |
Jun 24, 2021 | 62.21 | 62.65 | 61.43 | 62.36 | 121,381 | +0.68(+1.11%) |
Jun 23, 2021 | 61.64 | 62.74 | 61.60 | 61.67 | 108,103 | -0.18(-0.28%) |
Jun 22, 2021 | 61.66 | 61.96 | 60.94 | 61.85 | 78,414 | -0.14(-0.22%) |
Jun 21, 2021 | 60.58 | 62.14 | 60.58 | 61.99 | 126,845 | +2.17(+3.63%) |
Jun 18, 2021 | 60.60 | 60.76 | 59.60 | 59.82 | 289,146 | -1.58(-2.58%) |
Jun 17, 2021 | 63.55 | 63.55 | 60.77 | 61.40 | 155,976 | -2.13(-3.36%) |
Jun 16, 2021 | 63.57 | 64.08 | 62.67 | 63.53 | 92,147 | -0.49(-0.76%) |
Jun 15, 2021 | 63.75 | 64.03 | 62.91 | 64.02 | 132,467 | +0.54(+0.85%) |
Jun 14, 2021 | 64.44 | 64.44 | 63.31 | 63.48 | 111,981 | -0.84(-1.31%) |
Jun 11, 2021 | 63.77 | 64.48 | 63.49 | 64.33 | 91,028 | +0.94(+1.48%) |
Jun 10, 2021 | 65.41 | 65.47 | 63.22 | 63.39 | 124,085 | -1.39(-2.14%) |
Jun 09, 2021 | 66.78 | 66.83 | 64.68 | 64.78 | 136,837 | -2.15(-3.22%) |
Jun 08, 2021 | 66.54 | 67.09 | 65.70 | 66.93 | 143,398 | +0.41(+0.62%) |
Jun 07, 2021 | 66.53 | 66.90 | 65.92 | 66.52 | 168,815 | +0.03(+0.04%) |
Jun 04, 2021 | 66.96 | 66.99 | 66.42 | 66.49 | 103,318 | -0.11(-0.16%) |
Jun 03, 2021 | 66.38 | 66.61 | 65.24 | 66.60 | 96,059 | -0.19(-0.28%) |
Jun 02, 2021 | 68.52 | 68.52 | 66.32 | 66.78 | 166,720 | -1.39(-2.04%) |
Jun 01, 2021 | 67.91 | 68.66 | 67.47 | 68.17 | 168,200 | +1.03(+1.53%) |
May 28, 2021 | 67.57 | 67.57 | 66.29 | 67.14 | 102,577 | +0.00(+0.00%) |
May 27, 2021 | 67.65 | 67.90 | 66.94 | 67.14 | 131,675 | +0.59(+0.88%) |
May 26, 2021 | 65.49 | 67.26 | 65.49 | 66.56 | 166,556 | +1.20(+1.84%) |
May 25, 2021 | 66.81 | 68.02 | 65.34 | 65.35 | 138,246 | -1.25(-1.88%) |
May 24, 2021 | 67.18 | 67.33 | 66.45 | 66.61 | 95,788 | -0.42(-0.63%) |
May 21, 2021 | 66.60 | 67.14 | 66.27 | 67.03 | 136,258 | +1.40(+2.13%) |
May 20, 2021 | 66.13 | 66.13 | 65.31 | 65.63 | 120,997 | -0.36(-0.55%) |
May 19, 2021 | 65.64 | 66.14 | 64.34 | 65.99 | 94,144 | -0.49(-0.74%) |
May 18, 2021 | 68.40 | 68.40 | 66.41 | 66.48 | 83,508 | -2.01(-2.93%) |
May 17, 2021 | 68.36 | 68.78 | 67.75 | 68.48 | 77,947 | -0.38(-0.55%) |
May 14, 2021 | 68.41 | 69.17 | 68.05 | 68.86 | 77,117 | +0.85(+1.25%) |
May 13, 2021 | 65.70 | 68.34 | 65.70 | 68.01 | 134,346 | +2.77(+4.24%) |
May 12, 2021 | 67.75 | 68.39 | 64.88 | 65.25 | 128,572 | -2.81(-4.13%) |
May 11, 2021 | 69.31 | 69.31 | 67.54 | 68.05 | 146,406 | -1.01(-1.46%) |
May 10, 2021 | 69.55 | 70.07 | 68.91 | 69.06 | 195,503 | -0.01(-0.01%) |
May 07, 2021 | 67.07 | 69.16 | 67.07 | 69.07 | 152,485 | +1.62(+2.41%) |
May 06, 2021 | 67.07 | 67.72 | 65.88 | 67.45 | 132,213 | +0.86(+1.29%) |
May 05, 2021 | 67.21 | 67.83 | 65.37 | 66.59 | 129,162 | -0.06(-0.09%) |
May 04, 2021 | 65.56 | 66.83 | 64.92 | 66.64 | 89,953 | +0.67(+1.01%) |
May 03, 2021 | 66.07 | 66.81 | 65.58 | 65.98 | 226,776 | +0.83(+1.28%) |
Apr 30, 2021 | 67.01 | 67.58 | 65.09 | 65.15 | 222,316 | -2.63(-3.88%) |
Apr 29, 2021 | 68.16 | 68.16 | 67.05 | 67.78 | 84,765 | +0.23(+0.35%) |
Apr 28, 2021 | 67.04 | 68.07 | 67.04 | 67.54 | 61,507 | +0.62(+0.92%) |
Apr 27, 2021 | 66.46 | 67.13 | 66.23 | 66.93 | 82,852 | +0.38(+0.57%) |
Apr 26, 2021 | 66.99 | 67.85 | 66.52 | 66.55 | 102,760 | +0.03(+0.04%) |
Apr 23, 2021 | 65.92 | 67.42 | 65.79 | 66.52 | 271,890 | +1.16(+1.78%) |
Apr 22, 2021 | 66.01 | 66.45 | 65.25 | 65.35 | 80,937 | -0.45(-0.68%) |
Apr 21, 2021 | 63.21 | 65.86 | 63.04 | 65.80 | 183,310 | +2.45(+3.86%) |
Apr 20, 2021 | 64.57 | 64.84 | 62.46 | 63.36 | 167,244 | -1.67(-2.57%) |
Apr 19, 2021 | 64.68 | 65.42 | 63.70 | 65.03 | 114,689 | +0.23(+0.36%) |
Apr 16, 2021 | 64.98 | 65.73 | 64.52 | 64.80 | 124,395 | +0.68(+1.07%) |
Apr 15, 2021 | 63.79 | 64.11 | 62.57 | 64.11 | 50,239 | +0.72(+1.14%) |
Apr 14, 2021 | 62.79 | 64.12 | 62.79 | 63.39 | 88,471 | +0.66(+1.04%) |
Apr 13, 2021 | 63.86 | 63.86 | 62.56 | 62.73 | 93,057 | -1.42(-2.21%) |
Apr 12, 2021 | 64.25 | 64.36 | 63.68 | 64.15 | 56,276 | +0.08(+0.12%) |
Apr 09, 2021 | 63.54 | 64.23 | 63.03 | 64.07 | 87,189 | +0.76(+1.21%) |
Apr 08, 2021 | 62.80 | 63.33 | 62.10 | 63.31 | 78,140 | +0.67(+1.06%) |
Apr 07, 2021 | 63.55 | 63.74 | 62.43 | 62.64 | 144,779 | -1.01(-1.58%) |
Apr 06, 2021 | 63.83 | 64.67 | 63.50 | 63.65 | 92,803 | -0.01(-0.02%) |
Apr 05, 2021 | 64.34 | 64.51 | 63.32 | 63.66 | 106,437 | +0.19(+0.29%) |
Apr 01, 2021 | 62.30 | 63.50 | 61.98 | 63.47 | 101,601 | +1.52(+2.45%) |
Mar 31, 2021 | 62.88 | 63.83 | 61.93 | 61.96 | 250,222 | -1.70(-2.67%) |
Mar 30, 2021 | 63.03 | 64.37 | 63.03 | 63.66 | 100,935 | +0.81(+1.29%) |
Mar 29, 2021 | 63.12 | 64.65 | 62.78 | 62.85 | 203,600 | -0.69(-1.09%) |
Mar 26, 2021 | 62.97 | 63.88 | 62.04 | 63.54 | 107,018 | +1.57(+2.53%) |
Mar 25, 2021 | 59.47 | 62.54 | 59.28 | 61.98 | 137,101 | +1.99(+3.31%) |
Mar 24, 2021 | 60.88 | 62.62 | 59.92 | 59.99 | 201,986 | -0.16(-0.26%) |
Mar 23, 2021 | 61.57 | 62.28 | 59.70 | 60.15 | 155,020 | -2.41(-3.85%) |
Mar 22, 2021 | 62.81 | 63.02 | 61.19 | 62.55 | 173,183 | -0.73(-1.16%) |
Mar 19, 2021 | 65.06 | 65.06 | 62.97 | 63.29 | 705,761 | -1.67(-2.57%) |
Mar 18, 2021 | 65.95 | 67.73 | 64.70 | 64.96 | 185,482 | -0.81(-1.23%) |
Mar 17, 2021 | 65.79 | 65.97 | 64.25 | 65.77 | 277,869 | +0.22(+0.33%) |
Mar 16, 2021 | 66.56 | 66.56 | 64.89 | 65.55 | 220,442 | -1.38(-2.06%) |
Mar 15, 2021 | 67.36 | 67.73 | 65.93 | 66.93 | 213,453 | -0.75(-1.11%) |
Mar 12, 2021 | 67.85 | 68.39 | 66.16 | 67.68 | 239,314 | +0.78(+1.17%) |
Mar 11, 2021 | 66.87 | 67.50 | 65.66 | 66.90 | 163,170 | -0.02(-0.03%) |
Mar 10, 2021 | 65.30 | 67.74 | 65.30 | 66.92 | 182,644 | +1.34(+2.04%) |
Mar 09, 2021 | 67.34 | 67.44 | 64.83 | 65.58 | 229,515 | -1.36(-2.03%) |
Mar 08, 2021 | 64.96 | 67.67 | 64.74 | 66.94 | 194,636 | +2.62(+4.07%) |
Mar 05, 2021 | 62.10 | 64.46 | 61.47 | 64.32 | 275,958 | +3.20(+5.24%) |
Mar 04, 2021 | 62.90 | 64.33 | 60.64 | 61.12 | 554,524 | -1.81(-2.87%) |
Mar 03, 2021 | 62.71 | 63.45 | 62.64 | 62.93 | 229,084 | +0.30(+0.48%) |
Mar 02, 2021 | 62.48 | 62.79 | 61.54 | 62.62 | 110,458 | -0.01(-0.02%) |
Mar 01, 2021 | 61.27 | 62.93 | 60.93 | 62.63 | 169,673 | +2.49(+4.14%) |
Feb 26, 2021 | 61.31 | 61.38 | 59.82 | 60.14 | 291,926 | -1.10(-1.80%) |
Feb 25, 2021 | 61.15 | 62.87 | 60.92 | 61.25 | 387,274 | +0.04(+0.06%) |
Feb 24, 2021 | 59.22 | 61.34 | 59.22 | 61.21 | 361,481 | +2.30(+3.90%) |
Feb 23, 2021 | 58.46 | 59.59 | 57.60 | 58.91 | 543,444 | +0.73(+1.26%) |
Feb 22, 2021 | 57.06 | 58.48 | 57.06 | 58.18 | 177,373 | +0.81(+1.41%) |
Feb 19, 2021 | 56.47 | 57.80 | 56.21 | 57.37 | 115,972 | +1.29(+2.30%) |
Feb 18, 2021 | 56.91 | 56.92 | 55.70 | 56.08 | 141,761 | -1.07(-1.88%) |
Feb 17, 2021 | 57.33 | 57.82 | 56.70 | 57.15 | 146,470 | -0.72(-1.25%) |
Feb 16, 2021 | 58.25 | 59.03 | 57.60 | 57.88 | 169,700 | +0.46(+0.80%) |
Feb 12, 2021 | 56.60 | 57.56 | 56.10 | 57.42 | 247,297 | +0.79(+1.40%) |
Feb 11, 2021 | 57.19 | 57.66 | 55.36 | 56.62 | 229,135 | +0.15(+0.26%) |
Feb 10, 2021 | 56.40 | 58.16 | 55.02 | 56.48 | 185,586 | -0.07(-0.12%) |
Feb 09, 2021 | 56.52 | 57.04 | 55.73 | 56.55 | 167,368 | -0.17(-0.29%) |
Feb 08, 2021 | 56.19 | 57.35 | 55.78 | 56.71 | 246,358 | +1.06(+1.90%) |
Feb 05, 2021 | 55.50 | 55.84 | 54.75 | 55.66 | 105,224 | +0.90(+1.64%) |
Feb 04, 2021 | 53.98 | 55.00 | 53.98 | 54.76 | 127,779 | +0.81(+1.50%) |
Feb 03, 2021 | 54.09 | 54.61 | 53.48 | 53.95 | 162,815 | -0.44(-0.81%) |
Feb 02, 2021 | 53.95 | 54.72 | 53.77 | 54.39 | 82,052 | +1.09(+2.05%) |
Feb 01, 2021 | 52.31 | 53.63 | 51.63 | 53.29 | 146,199 | +1.54(+2.98%) |
Jan 29, 2021 | 53.01 | 53.01 | 51.45 | 51.75 | 332,460 | -1.10(-2.09%) |
Jan 28, 2021 | 53.33 | 53.83 | 52.78 | 52.85 | 312,532 | +0.37(+0.71%) |
Jan 27, 2021 | 52.00 | 53.10 | 51.09 | 52.48 | 412,997 | -0.94(-1.76%) |
Jan 26, 2021 | 53.62 | 53.62 | 52.40 | 53.42 | 247,782 | +0.40(+0.76%) |
Jan 25, 2021 | 53.20 | 53.85 | 51.84 | 53.02 | 292,922 | -0.84(-1.56%) |
Jan 22, 2021 | 53.35 | 54.55 | 52.36 | 53.86 | 405,953 | -0.33(-0.61%) |
Jan 21, 2021 | 54.68 | 54.94 | 53.62 | 54.19 | 160,104 | -0.44(-0.80%) |
Jan 20, 2021 | 54.92 | 55.33 | 54.01 | 54.63 | 158,526 | +0.27(+0.50%) |
Jan 19, 2021 | 54.42 | 55.15 | 54.00 | 54.36 | 163,359 | +0.60(+1.11%) |
Jan 15, 2021 | 54.30 | 55.44 | 53.25 | 53.76 | 166,741 | -1.80(-3.24%) |
Jan 14, 2021 | 55.12 | 56.26 | 54.35 | 55.56 | 217,979 | +0.91(+1.66%) |
Jan 13, 2021 | 57.35 | 57.65 | 54.52 | 54.65 | 202,806 | -3.06(-5.30%) |
Jan 12, 2021 | 57.36 | 57.90 | 56.64 | 57.71 | 357,833 | +0.55(+0.96%) |
Jan 11, 2021 | 57.27 | 58.01 | 56.62 | 57.16 | 258,191 | -1.12(-1.93%) |
Jan 08, 2021 | 60.30 | 60.30 | 56.31 | 58.29 | 373,301 | -1.59(-2.66%) |
Jan 07, 2021 | 59.96 | 60.52 | 58.58 | 59.88 | 285,976 | -1.07(-1.76%) |
Jan 06, 2021 | 59.51 | 62.22 | 59.51 | 60.95 | 411,967 | +2.87(+4.95%) |
Jan 05, 2021 | 56.95 | 58.91 | 56.95 | 58.08 | 227,455 | +1.18(+2.08%) |
Jan 04, 2021 | 57.22 | 57.72 | 55.48 | 56.90 | 307,200 | +0.27(+0.48%) |
Dec 31, 2020 | 56.62 | 56.62 | 56.62 | 140,660 | -0.13(-0.22%) | |
Dec 30, 2020 | 56.12 | 57.34 | 56.12 | 56.75 | 140,660 | +0.68(+1.22%) |
Dec 29, 2020 | 57.23 | 57.23 | 55.69 | 56.07 | 176,558 | -1.08(-1.90%) |
Dec 28, 2020 | 57.16 | 57.53 | 56.69 | 57.15 | 153,420 | +0.87(+1.54%) |
Dec 24, 2020 | 56.54 | 57.93 | 55.77 | 56.28 | 48,108 | -0.30(-0.54%) |
Dec 23, 2020 | 56.28 | 56.73 | 55.84 | 56.59 | 122,813 | +0.78(+1.40%) |
Dec 22, 2020 | 56.85 | 56.85 | 55.67 | 55.80 | 118,324 | -1.14(-2.01%) |
Dec 21, 2020 | 56.18 | 57.41 | 55.76 | 56.95 | 181,884 | -0.80(-1.39%) |
Dec 18, 2020 | 59.01 | 59.53 | 57.55 | 57.75 | 1,098,101 | -1.12(-1.91%) |
Dec 17, 2020 | 58.07 | 59.00 | 57.44 | 58.87 | 205,484 | +1.22(+2.12%) |
Dec 16, 2020 | 58.62 | 58.62 | 57.18 | 57.65 | 302,956 | -0.70(-1.21%) |
Dec 15, 2020 | 57.41 | 58.37 | 56.79 | 58.35 | 176,027 | +1.85(+3.27%) |
Dec 14, 2020 | 57.17 | 57.64 | 56.44 | 56.51 | 230,885 | +0.12(+0.21%) |
Dec 11, 2020 | 55.30 | 56.45 | 55.19 | 56.39 | 125,900 | +0.36(+0.65%) |
Dec 10, 2020 | 55.81 | 56.52 | 54.79 | 56.03 | 106,285 | -0.29(-0.52%) |
Dec 09, 2020 | 56.14 | 56.69 | 55.77 | 56.32 | 221,923 | +0.76(+1.37%) |
Dec 08, 2020 | 53.77 | 55.73 | 53.75 | 55.56 | 174,830 | +1.12(+2.06%) |
Dec 07, 2020 | 55.40 | 55.57 | 53.55 | 54.44 | 118,222 | -0.95(-1.71%) |
Dec 04, 2020 | 52.83 | 55.68 | 52.35 | 55.38 | 203,590 | +2.96(+5.65%) |
Dec 03, 2020 | 52.52 | 52.98 | 51.59 | 52.42 | 198,037 | +0.15(+0.28%) |
Dec 02, 2020 | 51.98 | 52.88 | 50.92 | 52.28 | 141,118 | -0.01(-0.02%) |
Dec 01, 2020 | 53.14 | 53.86 | 51.96 | 52.29 | 137,343 | -0.06(-0.11%) |
Nov 30, 2020 | 53.86 | 53.86 | 51.98 | 52.35 | 254,700 | -1.85(-3.41%) |
Nov 27, 2020 | 53.87 | 54.70 | 53.74 | 54.19 | 57,218 | +0.09(+0.16%) |
Nov 25, 2020 | 55.10 | 55.46 | 53.53 | 54.10 | 153,230 | -1.33(-2.40%) |
Nov 24, 2020 | 53.92 | 55.91 | 53.43 | 55.43 | 231,093 | +2.44(+4.61%) |
Nov 23, 2020 | 51.71 | 53.40 | 51.71 | 52.99 | 149,818 | +1.79(+3.49%) |
Nov 20, 2020 | 51.29 | 51.55 | 50.74 | 51.20 | 139,616 | -0.60(-1.15%) |
Nov 19, 2020 | 51.11 | 51.89 | 50.22 | 51.80 | 132,005 | +0.28(+0.55%) |
Nov 18, 2020 | 52.26 | 52.44 | 51.43 | 51.52 | 160,104 | -0.26(-0.51%) |
Nov 17, 2020 | 51.69 | 52.00 | 50.39 | 51.78 | 138,779 | -0.53(-1.01%) |
Nov 16, 2020 | 52.13 | 53.04 | 51.05 | 52.31 | 157,538 | +1.82(+3.60%) |
Nov 13, 2020 | 48.88 | 50.67 | 48.88 | 50.49 | 91,713 | +2.24(+4.64%) |
Nov 12, 2020 | 48.79 | 49.86 | 47.52 | 48.25 | 218,964 | -1.31(-2.64%) |
Nov 11, 2020 | 50.99 | 50.99 | 47.69 | 49.56 | 119,045 | -1.39(-2.72%) |
Nov 10, 2020 | 49.09 | 51.14 | 48.47 | 50.95 | 235,519 | +2.80(+5.82%) |
Nov 09, 2020 | 50.27 | 57.20 | 48.11 | 48.14 | 278,821 | +2.77(+6.12%) |
Nov 06, 2020 | 47.12 | 47.12 | 44.89 | 45.37 | 111,877 | -1.54(-3.29%) |
Nov 05, 2020 | 44.31 | 47.68 | 44.31 | 46.91 | 245,290 | +3.01(+6.85%) |
Nov 04, 2020 | 44.55 | 44.73 | 42.69 | 43.90 | 195,428 | -1.60(-3.52%) |
Nov 03, 2020 | 44.59 | 45.77 | 44.20 | 45.51 | 155,334 | +1.92(+4.42%) |
Nov 02, 2020 | 42.25 | 43.65 | 42.15 | 43.58 | 136,082 | +2.21(+5.34%) |
Oct 30, 2020 | 41.40 | 42.47 | 40.87 | 41.37 | 254,053 | -0.14(-0.33%) |
Oct 29, 2020 | 40.19 | 41.58 | 40.06 | 41.51 | 217,580 | +0.78(+1.92%) |
Oct 28, 2020 | 41.76 | 42.62 | 40.60 | 40.73 | 207,658 | -2.37(-5.51%) |
Oct 27, 2020 | 43.84 | 43.84 | 42.74 | 43.10 | 188,883 | -0.96(-2.17%) |
Oct 26, 2020 | 45.19 | 45.19 | 43.49 | 44.06 | 180,248 | -1.85(-4.02%) |
Oct 23, 2020 | 45.48 | 46.04 | 45.09 | 45.91 | 103,382 | +0.76(+1.69%) |
Oct 22, 2020 | 45.14 | 45.36 | 44.62 | 45.15 | 142,881 | +0.18(+0.39%) |
Oct 21, 2020 | 44.84 | 45.37 | 44.67 | 44.97 | 213,381 | +0.29(+0.66%) |
Oct 20, 2020 | 44.59 | 45.39 | 44.43 | 44.68 | 163,883 | +0.39(+0.88%) |
Oct 19, 2020 | 45.34 | 45.92 | 44.22 | 44.29 | 153,691 | -0.87(-1.93%) |
Oct 16, 2020 | 45.21 | 45.62 | 44.77 | 45.16 | 163,466 | -0.11(-0.24%) |
Oct 15, 2020 | 44.05 | 45.50 | 43.00 | 45.26 | 126,791 | +0.66(+1.49%) |
Oct 14, 2020 | 44.21 | 45.33 | 44.21 | 44.60 | 186,031 | +0.37(+0.84%) |
Oct 13, 2020 | 44.42 | 44.96 | 43.96 | 44.23 | 148,722 | -0.33(-0.75%) |
Oct 12, 2020 | 44.59 | 44.85 | 44.06 | 44.56 | 150,535 | +0.00(+0.00%) |
Oct 09, 2020 | 45.25 | 45.56 | 44.47 | 44.56 | 119,861 | -0.16(-0.35%) |
Oct 08, 2020 | 45.19 | 45.39 | 44.14 | 44.72 | 176,117 | +0.17(+0.37%) |
Oct 07, 2020 | 44.62 | 45.03 | 43.80 | 44.55 | 184,924 | +0.47(+1.06%) |
Oct 06, 2020 | 43.53 | 45.00 | 43.03 | 44.08 | 269,294 | +0.83(+1.92%) |
Oct 05, 2020 | 42.96 | 43.94 | 42.52 | 43.25 | 371,648 | +0.71(+1.68%) |
Oct 02, 2020 | 40.47 | 42.91 | 40.47 | 42.54 | 228,668 | +1.16(+2.81%) |
Oct 01, 2020 | 41.79 | 42.43 | 40.91 | 41.37 | 154,730 | -0.46(-1.10%) |
Sep 30, 2020 | 42.06 | 42.68 | 41.25 | 41.83 | 277,088 | -0.10(-0.23%) |
Sep 29, 2020 | 42.27 | 42.48 | 41.51 | 41.93 | 101,147 | -0.45(-1.06%) |
Sep 28, 2020 | 41.09 | 42.95 | 41.09 | 42.38 | 137,014 | +1.97(+4.88%) |
Sep 25, 2020 | 40.19 | 40.65 | 40.02 | 40.41 | 117,200 | -0.08(-0.19%) |
Sep 24, 2020 | 41.38 | 41.38 | 40.06 | 40.49 | 227,613 | -0.60(-1.45%) |
Sep 23, 2020 | 41.08 | 41.92 | 40.93 | 41.08 | 289,493 | -0.03(-0.07%) |
Sep 22, 2020 | 40.84 | 41.18 | 40.34 | 41.11 | 165,829 | +0.20(+0.48%) |
Sep 21, 2020 | 42.59 | 42.59 | 40.54 | 40.91 | 482,199 | -3.09(-7.02%) |
Sep 18, 2020 | 44.57 | 45.03 | 43.55 | 44.00 | 881,203 | -0.29(-0.66%) |
Sep 17, 2020 | 43.28 | 44.62 | 42.75 | 44.30 | 236,138 | +0.42(+0.96%) |
Sep 16, 2020 | 43.14 | 44.33 | 42.88 | 43.88 | 170,965 | +0.94(+2.18%) |
Sep 15, 2020 | 43.63 | 43.93 | 42.87 | 42.94 | 117,792 | -0.44(-1.01%) |
Sep 14, 2020 | 43.24 | 43.66 | 42.81 | 43.38 | 142,858 | +0.49(+1.14%) |
Sep 11, 2020 | 42.74 | 43.23 | 42.62 | 42.89 | 180,457 | +0.28(+0.66%) |
Sep 10, 2020 | 43.12 | 43.12 | 42.08 | 42.61 | 147,759 | -0.38(-0.89%) |
Sep 09, 2020 | 43.16 | 43.50 | 42.78 | 42.99 | 163,929 | +0.32(+0.76%) |
Sep 08, 2020 | 42.79 | 42.99 | 42.01 | 42.66 | 221,593 | -0.58(-1.33%) |
Sep 04, 2020 | 43.71 | 43.89 | 42.68 | 43.24 | 260,911 | +0.34(+0.80%) |
Sep 03, 2020 | 44.07 | 44.19 | 42.48 | 42.90 | 259,007 | -1.33(-3.00%) |
Sep 02, 2020 | 43.21 | 44.41 | 43.21 | 44.23 | 145,491 | +0.96(+2.21%) |
Sep 01, 2020 | 42.09 | 43.38 | 41.90 | 43.27 | 279,943 | +0.79(+1.86%) |
Aug 31, 2020 | 43.34 | 43.45 | 42.38 | 42.48 | 202,514 | -1.03(-2.36%) |
Aug 28, 2020 | 43.77 | 43.85 | 43.04 | 43.50 | 157,120 | +0.09(+0.20%) |
Aug 27, 2020 | 43.94 | 44.39 | 43.38 | 43.42 | 125,464 | -0.06(-0.13%) |
Aug 26, 2020 | 44.23 | 44.23 | 43.37 | 43.47 | 158,483 | -0.70(-1.59%) |
Aug 25, 2020 | 44.36 | 44.36 | 43.58 | 44.18 | 175,130 | +0.17(+0.38%) |
Aug 24, 2020 | 43.48 | 44.37 | 43.08 | 44.01 | 131,299 | +1.02(+2.36%) |
Aug 21, 2020 | 42.91 | 43.76 | 42.66 | 43.00 | 143,711 | -0.42(-0.97%) |
Aug 20, 2020 | 43.07 | 43.87 | 43.07 | 43.42 | 120,863 | -0.34(-0.78%) |
Aug 19, 2020 | 43.61 | 44.36 | 43.54 | 43.76 | 168,042 | +0.34(+0.79%) |
Aug 18, 2020 | 44.40 | 44.40 | 43.40 | 43.42 | 211,293 | -0.94(-2.11%) |
Aug 17, 2020 | 44.13 | 45.11 | 43.77 | 44.35 | 202,213 | +0.52(+1.18%) |
Aug 14, 2020 | 43.22 | 44.08 | 43.01 | 43.84 | 113,310 | +0.10(+0.22%) |
Aug 13, 2020 | 43.99 | 44.52 | 43.06 | 43.74 | 93,799 | -0.77(-1.73%) |
Aug 12, 2020 | 45.18 | 45.38 | 43.91 | 44.51 | 154,349 | +0.14(+0.31%) |
Aug 11, 2020 | 44.40 | 45.75 | 44.21 | 44.37 | 286,054 | +0.59(+1.34%) |
Aug 10, 2020 | 42.01 | 43.98 | 41.95 | 43.79 | 175,340 | +1.86(+4.43%) |
Aug 07, 2020 | 40.58 | 41.96 | 40.58 | 41.93 | 118,633 | +0.98(+2.39%) |
Aug 06, 2020 | 41.61 | 41.98 | 40.56 | 40.95 | 116,647 | -0.64(-1.53%) |
Aug 05, 2020 | 40.34 | 41.85 | 40.07 | 41.59 | 269,391 | +1.89(+4.75%) |
Aug 04, 2020 | 39.34 | 39.79 | 38.91 | 39.70 | 165,253 | +0.09(+0.22%) |
Aug 03, 2020 | 39.64 | 40.06 | 39.03 | 39.62 | 214,736 | +0.46(+1.17%) |
Jul 31, 2020 | 39.47 | 39.90 | 38.50 | 39.16 | 422,637 | -0.77(-1.93%) |
Jul 30, 2020 | 39.63 | 40.20 | 39.15 | 39.93 | 243,532 | -0.13(-0.32%) |
Jul 29, 2020 | 37.91 | 40.53 | 37.91 | 40.06 | 394,669 | +2.02(+5.32%) |
Jul 28, 2020 | 39.11 | 39.80 | 37.95 | 38.03 | 231,643 | -1.44(-3.64%) |
Jul 27, 2020 | 37.75 | 39.51 | 37.34 | 39.47 | 201,197 | +1.49(+3.94%) |
Jul 24, 2020 | 38.56 | 38.83 | 37.37 | 37.97 | 244,943 | -0.44(-1.14%) |
Jul 23, 2020 | 37.20 | 39.52 | 37.20 | 38.41 | 544,268 | +0.99(+2.64%) |
Jul 22, 2020 | 37.43 | 38.02 | 37.32 | 37.43 | 169,863 | -0.51(-1.34%) |
Jul 21, 2020 | 37.24 | 38.44 | 37.24 | 37.94 | 136,878 | +1.36(+3.71%) |
Jul 20, 2020 | 36.98 | 37.34 | 36.02 | 36.58 | 138,010 | -0.79(-2.12%) |
Jul 17, 2020 | 37.79 | 38.38 | 37.19 | 37.37 | 162,442 | -0.20(-0.52%) |
Jul 16, 2020 | 37.83 | 38.54 | 37.13 | 37.56 | 109,585 | -0.47(-1.23%) |
Jul 15, 2020 | 37.83 | 38.43 | 37.38 | 38.03 | 167,822 | +1.68(+4.62%) |
Jul 14, 2020 | 34.62 | 36.38 | 34.49 | 36.35 | 116,072 | +1.72(+4.96%) |
Jul 13, 2020 | 34.80 | 35.69 | 33.88 | 34.63 | 136,427 | +0.54(+1.58%) |
Jul 10, 2020 | 33.44 | 34.13 | 33.22 | 34.10 | 94,681 | +0.91(+2.74%) |
Jul 09, 2020 | 34.30 | 34.30 | 32.87 | 33.19 | 118,902 | -1.32(-3.82%) |
Jul 08, 2020 | 34.14 | 34.55 | 33.30 | 34.51 | 163,416 | +0.12(+0.34%) |
Jul 07, 2020 | 35.33 | 35.45 | 34.21 | 34.39 | 160,940 | -1.38(-3.85%) |
Jul 06, 2020 | 36.47 | 36.47 | 35.22 | 35.77 | 153,432 | +0.39(+1.10%) |
Jul 02, 2020 | 35.91 | 36.94 | 35.14 | 35.38 | 102,153 | +0.45(+1.29%) |