Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.34 | 83.39 | 82.07 | 83.25 | 563,531 | +0.51(+0.62%) |
Jun 29, 2021 | 83.47 | 84.12 | 82.71 | 82.73 | 687,478 | -0.49(-0.58%) |
Jun 28, 2021 | 83.86 | 84.15 | 83.00 | 83.22 | 1,309,763 | -0.70(-0.84%) |
Jun 25, 2021 | 83.83 | 84.66 | 83.62 | 83.92 | 2,981,170 | +0.33(+0.39%) |
Jun 24, 2021 | 82.76 | 83.66 | 82.20 | 83.59 | 766,019 | +1.49(+1.81%) |
Jun 23, 2021 | 82.35 | 82.84 | 81.84 | 82.11 | 657,813 | -0.12(-0.15%) |
Jun 22, 2021 | 82.03 | 82.53 | 81.33 | 82.23 | 839,300 | -0.06(-0.07%) |
Jun 21, 2021 | 81.51 | 82.73 | 81.26 | 82.28 | 636,084 | +1.80(+2.23%) |
Jun 18, 2021 | 81.19 | 81.66 | 79.78 | 80.49 | 1,702,139 | -1.70(-2.07%) |
Jun 17, 2021 | 85.14 | 85.45 | 81.84 | 82.19 | 1,084,669 | -3.15(-3.69%) |
Jun 16, 2021 | 85.79 | 85.79 | 84.61 | 85.34 | 669,892 | -0.21(-0.24%) |
Jun 15, 2021 | 84.94 | 85.69 | 84.68 | 85.55 | 580,994 | +0.70(+0.83%) |
Jun 14, 2021 | 84.74 | 85.32 | 84.46 | 84.85 | 528,554 | +0.04(+0.04%) |
Jun 11, 2021 | 85.68 | 86.38 | 84.61 | 84.81 | 1,045,419 | -0.55(-0.65%) |
Jun 10, 2021 | 85.90 | 86.01 | 84.84 | 85.36 | 891,297 | -0.07(-0.09%) |
Jun 09, 2021 | 85.27 | 85.85 | 84.60 | 85.44 | 1,542,326 | +0.00(+0.00%) |
Jun 08, 2021 | 84.05 | 85.68 | 83.59 | 85.44 | 788,723 | +1.38(+1.65%) |
Jun 07, 2021 | 84.57 | 84.57 | 83.81 | 84.05 | 540,766 | -0.51(-0.61%) |
Jun 04, 2021 | 84.78 | 85.02 | 83.76 | 84.57 | 438,194 | +0.29(+0.34%) |
Jun 03, 2021 | 84.04 | 84.36 | 83.17 | 84.28 | 576,669 | -0.14(-0.17%) |
Jun 02, 2021 | 84.68 | 84.74 | 83.65 | 84.42 | 690,267 | -0.05(-0.06%) |
Jun 01, 2021 | 84.00 | 84.99 | 83.66 | 84.46 | 880,135 | +1.38(+1.67%) |
May 28, 2021 | 83.91 | 84.07 | 82.74 | 83.08 | 685,681 | -0.14(-0.17%) |
May 27, 2021 | 82.35 | 83.28 | 82.23 | 83.22 | 1,311,530 | +1.18(+1.44%) |
May 26, 2021 | 81.85 | 82.37 | 81.53 | 82.04 | 1,289,185 | +0.43(+0.53%) |
May 25, 2021 | 82.55 | 82.83 | 81.35 | 81.61 | 1,121,628 | -0.75(-0.91%) |
May 24, 2021 | 82.35 | 82.69 | 81.41 | 82.36 | 566,141 | +0.36(+0.45%) |
May 21, 2021 | 82.12 | 83.01 | 81.60 | 81.99 | 657,873 | +0.27(+0.33%) |
May 20, 2021 | 82.24 | 82.75 | 81.41 | 81.72 | 987,886 | -0.31(-0.37%) |
May 19, 2021 | 81.24 | 82.07 | 79.55 | 82.03 | 740,026 | -0.29(-0.35%) |
May 18, 2021 | 83.83 | 83.83 | 82.25 | 82.32 | 987,408 | -1.28(-1.53%) |
May 17, 2021 | 83.23 | 84.00 | 82.40 | 83.60 | 639,866 | -0.36(-0.43%) |
May 14, 2021 | 82.68 | 84.04 | 82.65 | 83.96 | 575,272 | +1.41(+1.70%) |
May 13, 2021 | 81.46 | 82.81 | 81.41 | 82.55 | 705,019 | +1.08(+1.33%) |
May 12, 2021 | 83.86 | 84.01 | 81.41 | 81.47 | 835,640 | -2.08(-2.49%) |
May 11, 2021 | 83.80 | 84.30 | 82.52 | 83.55 | 1,018,191 | -1.04(-1.23%) |
May 10, 2021 | 84.69 | 85.04 | 83.69 | 84.59 | 886,462 | +0.45(+0.53%) |
May 07, 2021 | 82.92 | 84.39 | 82.59 | 84.15 | 593,115 | +0.58(+0.69%) |
May 06, 2021 | 83.11 | 83.67 | 82.34 | 83.57 | 530,827 | +0.52(+0.63%) |
May 05, 2021 | 83.28 | 83.30 | 81.56 | 83.05 | 444,972 | -0.02(-0.02%) |
May 04, 2021 | 81.23 | 83.11 | 81.23 | 83.06 | 728,855 | +1.50(+1.84%) |
May 03, 2021 | 82.21 | 82.38 | 81.04 | 81.56 | 593,579 | -0.06(-0.07%) |
Apr 30, 2021 | 82.61 | 82.61 | 80.98 | 81.62 | 1,009,517 | -1.11(-1.34%) |
Apr 29, 2021 | 82.40 | 82.92 | 81.71 | 82.73 | 831,751 | +1.04(+1.28%) |
Apr 28, 2021 | 82.82 | 83.80 | 81.68 | 81.69 | 1,015,192 | -1.17(-1.42%) |
Apr 27, 2021 | 81.86 | 82.90 | 81.71 | 82.86 | 700,292 | +1.16(+1.41%) |
Apr 26, 2021 | 81.21 | 82.48 | 81.21 | 81.70 | 839,989 | +0.65(+0.80%) |
Apr 23, 2021 | 79.38 | 81.35 | 78.55 | 81.05 | 1,422,126 | +1.68(+2.11%) |
Apr 22, 2021 | 81.21 | 81.54 | 79.33 | 79.38 | 1,419,220 | +2.52(+3.27%) |
Apr 21, 2021 | 75.65 | 77.20 | 75.41 | 76.86 | 865,514 | +1.16(+1.54%) |
Apr 20, 2021 | 76.59 | 78.09 | 75.41 | 75.70 | 834,503 | -0.21(-0.28%) |
Apr 19, 2021 | 77.17 | 77.35 | 75.70 | 75.91 | 1,235,309 | -1.70(-2.18%) |
Apr 16, 2021 | 77.25 | 77.81 | 76.66 | 77.61 | 708,862 | +1.00(+1.30%) |
Apr 15, 2021 | 77.45 | 77.83 | 75.88 | 76.61 | 666,345 | -0.61(-0.80%) |
Apr 14, 2021 | 76.91 | 78.14 | 76.91 | 77.22 | 1,067,940 | +0.30(+0.39%) |
Apr 13, 2021 | 76.10 | 77.05 | 75.65 | 76.92 | 1,145,384 | +0.67(+0.88%) |
Apr 12, 2021 | 75.48 | 76.37 | 75.46 | 76.25 | 689,008 | +0.47(+0.61%) |
Apr 09, 2021 | 75.15 | 76.00 | 74.98 | 75.79 | 1,052,131 | +1.03(+1.38%) |
Apr 08, 2021 | 74.27 | 75.03 | 73.69 | 74.75 | 722,943 | +0.61(+0.83%) |
Apr 07, 2021 | 73.95 | 74.30 | 73.44 | 74.14 | 876,560 | +0.21(+0.29%) |
Apr 06, 2021 | 72.63 | 75.12 | 72.31 | 73.93 | 1,373,540 | +1.08(+1.48%) |
Apr 05, 2021 | 72.90 | 73.70 | 72.32 | 72.84 | 873,834 | +0.49(+0.68%) |
Apr 01, 2021 | 72.90 | 73.25 | 71.91 | 72.35 | 2,065,083 | -0.38(-0.53%) |
Mar 31, 2021 | 72.20 | 73.44 | 72.11 | 72.73 | 1,049,617 | +0.48(+0.66%) |
Mar 30, 2021 | 71.38 | 72.52 | 71.17 | 72.26 | 716,712 | +1.10(+1.55%) |
Mar 29, 2021 | 71.57 | 73.03 | 70.67 | 71.16 | 843,662 | -0.71(-0.99%) |
Mar 26, 2021 | 71.00 | 71.95 | 70.24 | 71.87 | 893,914 | +1.83(+2.61%) |
Mar 25, 2021 | 68.34 | 70.44 | 68.20 | 70.04 | 928,109 | +1.39(+2.02%) |
Mar 24, 2021 | 69.15 | 70.50 | 68.60 | 68.65 | 898,903 | +0.23(+0.34%) |
Mar 23, 2021 | 69.70 | 69.98 | 68.17 | 68.42 | 873,907 | -1.92(-2.73%) |
Mar 22, 2021 | 71.61 | 71.89 | 69.33 | 70.34 | 973,702 | -1.13(-1.58%) |
Mar 19, 2021 | 71.62 | 72.18 | 70.09 | 71.47 | 5,324,521 | -0.73(-1.01%) |
Mar 18, 2021 | 70.63 | 73.76 | 70.24 | 72.19 | 1,226,885 | +1.70(+2.41%) |
Mar 17, 2021 | 70.79 | 71.40 | 69.99 | 70.50 | 1,140,950 | -0.01(-0.01%) |
Mar 16, 2021 | 72.27 | 72.61 | 70.08 | 70.51 | 954,425 | -1.75(-2.42%) |
Mar 15, 2021 | 72.56 | 72.67 | 71.31 | 72.26 | 1,172,618 | -0.81(-1.11%) |
Mar 12, 2021 | 72.43 | 73.13 | 71.22 | 73.07 | 694,264 | +1.02(+1.41%) |
Mar 11, 2021 | 71.70 | 72.81 | 70.90 | 72.05 | 632,223 | +0.77(+1.08%) |
Mar 10, 2021 | 71.34 | 71.93 | 70.78 | 71.28 | 1,113,859 | -0.27(-0.38%) |
Mar 09, 2021 | 72.32 | 72.86 | 71.41 | 71.55 | 1,333,820 | -0.38(-0.53%) |
Mar 08, 2021 | 72.43 | 72.88 | 71.16 | 71.93 | 1,226,006 | +0.27(+0.38%) |
Mar 05, 2021 | 71.51 | 71.97 | 70.21 | 71.66 | 1,382,196 | +1.04(+1.48%) |
Mar 04, 2021 | 71.72 | 72.09 | 69.60 | 70.62 | 1,435,389 | -1.03(-1.44%) |
Mar 03, 2021 | 72.61 | 73.20 | 71.65 | 71.65 | 1,350,979 | -0.65(-0.90%) |
Mar 02, 2021 | 73.64 | 74.39 | 72.23 | 72.30 | 1,318,630 | -1.33(-1.81%) |
Mar 01, 2021 | 72.79 | 73.94 | 72.56 | 73.64 | 1,257,378 | +1.16(+1.61%) |
Feb 26, 2021 | 73.94 | 74.35 | 72.01 | 72.47 | 2,144,192 | -1.49(-2.02%) |
Feb 25, 2021 | 76.95 | 77.08 | 73.72 | 73.96 | 1,844,598 | -2.57(-3.36%) |
Feb 24, 2021 | 76.62 | 77.25 | 75.51 | 76.53 | 1,616,008 | -0.24(-0.32%) |
Feb 23, 2021 | 74.82 | 77.43 | 74.00 | 76.78 | 1,490,934 | +1.61(+2.15%) |
Feb 22, 2021 | 72.52 | 75.63 | 72.15 | 75.16 | 1,111,889 | +2.43(+3.34%) |
Feb 19, 2021 | 71.57 | 73.16 | 71.57 | 72.73 | 987,861 | +1.43(+2.00%) |
Feb 18, 2021 | 70.40 | 71.80 | 69.95 | 71.30 | 932,733 | +0.36(+0.51%) |
Feb 17, 2021 | 69.01 | 71.52 | 68.64 | 70.94 | 1,251,353 | +1.61(+2.33%) |
Feb 16, 2021 | 68.58 | 69.39 | 67.83 | 69.33 | 1,325,627 | +0.91(+1.33%) |
Feb 12, 2021 | 67.85 | 68.72 | 67.74 | 68.42 | 852,746 | +0.67(+0.99%) |
Feb 11, 2021 | 67.74 | 68.55 | 66.96 | 67.75 | 888,122 | +0.05(+0.07%) |
Feb 10, 2021 | 67.52 | 68.04 | 66.38 | 67.71 | 1,106,817 | +0.76(+1.14%) |
Feb 09, 2021 | 66.68 | 67.14 | 65.87 | 66.95 | 664,873 | +0.08(+0.12%) |
Feb 08, 2021 | 65.97 | 66.97 | 65.61 | 66.86 | 642,164 | +1.19(+1.81%) |
Feb 05, 2021 | 65.63 | 66.41 | 64.99 | 65.68 | 751,275 | +0.42(+0.64%) |
Feb 04, 2021 | 65.00 | 66.18 | 64.87 | 65.26 | 1,070,439 | +0.06(+0.10%) |
Feb 03, 2021 | 63.27 | 65.43 | 62.83 | 65.19 | 1,363,119 | +2.60(+4.15%) |
Feb 02, 2021 | 63.85 | 63.99 | 61.69 | 62.60 | 1,993,293 | -1.11(-1.75%) |
Feb 01, 2021 | 63.06 | 63.92 | 61.47 | 63.71 | 1,274,973 | +1.11(+1.78%) |
Jan 29, 2021 | 67.35 | 68.02 | 60.13 | 62.60 | 3,554,618 | +2.50(+4.17%) |
Jan 28, 2021 | 61.43 | 62.44 | 59.67 | 60.09 | 1,693,906 | -0.63(-1.04%) |
Jan 27, 2021 | 61.70 | 62.57 | 59.10 | 60.72 | 3,077,212 | -1.98(-3.15%) |
Jan 26, 2021 | 64.10 | 65.05 | 62.42 | 62.70 | 1,688,239 | -0.88(-1.39%) |
Jan 25, 2021 | 62.76 | 64.07 | 62.14 | 63.58 | 1,845,764 | +0.23(+0.37%) |
Jan 22, 2021 | 62.53 | 63.99 | 62.27 | 63.35 | 1,487,237 | +0.21(+0.34%) |
Jan 21, 2021 | 61.85 | 63.88 | 61.74 | 63.13 | 1,641,745 | +1.29(+2.08%) |
Jan 20, 2021 | 59.68 | 62.15 | 59.62 | 61.85 | 1,378,158 | +2.31(+3.88%) |
Jan 19, 2021 | 59.69 | 60.33 | 59.10 | 59.54 | 796,915 | +0.38(+0.64%) |
Jan 15, 2021 | 59.94 | 60.28 | 58.67 | 59.16 | 660,587 | -1.45(-2.39%) |
Jan 14, 2021 | 59.42 | 61.07 | 59.24 | 60.60 | 891,947 | +1.60(+2.70%) |
Jan 13, 2021 | 59.93 | 60.05 | 58.54 | 59.01 | 1,136,757 | -0.71(-1.20%) |
Jan 12, 2021 | 58.60 | 60.27 | 58.45 | 59.72 | 2,057,888 | +1.22(+2.09%) |
Jan 11, 2021 | 58.91 | 59.55 | 58.33 | 58.50 | 1,085,547 | -1.20(-2.00%) |
Jan 08, 2021 | 60.34 | 60.69 | 59.43 | 59.69 | 838,512 | -0.65(-1.08%) |
Jan 07, 2021 | 59.85 | 60.66 | 59.15 | 60.34 | 1,112,528 | +0.88(+1.48%) |
Jan 06, 2021 | 58.40 | 59.97 | 58.20 | 59.46 | 1,021,272 | +1.89(+3.29%) |
Jan 05, 2021 | 56.69 | 57.98 | 56.63 | 57.57 | 1,300,567 | +0.86(+1.52%) |
Jan 04, 2021 | 58.31 | 58.98 | 56.48 | 56.71 | 942,597 | -1.23(-2.13%) |
Dec 31, 2020 | 57.94 | 57.94 | 57.94 | 480,219 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.31 | 57.25 | 57.59 | 480,219 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.17 | 57.74 | 525,656 | -0.40(-0.69%) |
Dec 28, 2020 | 58.38 | 58.79 | 57.84 | 58.14 | 473,096 | +0.45(+0.77%) |
Dec 24, 2020 | 57.92 | 57.92 | 57.18 | 57.69 | 192,266 | -0.06(-0.10%) |
Dec 23, 2020 | 57.97 | 58.47 | 57.74 | 57.75 | 724,739 | +0.21(+0.37%) |
Dec 22, 2020 | 57.42 | 57.90 | 57.14 | 57.53 | 655,829 | +0.01(+0.02%) |
Dec 21, 2020 | 57.48 | 57.57 | 56.08 | 57.52 | 762,258 | -0.95(-1.62%) |
Dec 18, 2020 | 57.81 | 58.59 | 57.61 | 58.47 | 1,693,954 | +0.65(+1.12%) |
Dec 17, 2020 | 58.38 | 58.58 | 57.42 | 57.82 | 1,070,046 | -0.23(-0.40%) |
Dec 16, 2020 | 59.01 | 59.01 | 57.77 | 58.05 | 862,065 | -0.69(-1.17%) |
Dec 15, 2020 | 58.96 | 59.23 | 57.87 | 58.74 | 768,334 | +0.24(+0.41%) |
Dec 14, 2020 | 60.27 | 60.27 | 58.42 | 58.50 | 1,344,355 | -1.04(-1.74%) |
Dec 11, 2020 | 58.84 | 60.19 | 58.84 | 59.54 | 1,116,183 | +0.06(+0.11%) |
Dec 10, 2020 | 59.68 | 59.87 | 58.66 | 59.47 | 1,210,060 | -0.45(-0.74%) |
Dec 09, 2020 | 60.29 | 60.66 | 59.40 | 59.92 | 995,738 | -0.34(-0.57%) |
Dec 08, 2020 | 59.24 | 60.47 | 59.16 | 60.26 | 2,150,399 | +0.42(+0.70%) |
Dec 07, 2020 | 61.01 | 61.13 | 59.30 | 59.84 | 2,969,528 | -1.34(-2.18%) |
Dec 04, 2020 | 59.96 | 61.35 | 59.66 | 61.18 | 1,139,690 | +1.19(+1.98%) |
Dec 03, 2020 | 60.35 | 61.09 | 59.86 | 59.99 | 1,024,795 | -0.09(-0.15%) |
Dec 02, 2020 | 59.61 | 60.83 | 59.40 | 60.08 | 1,373,688 | +0.01(+0.02%) |
Dec 01, 2020 | 60.60 | 60.99 | 59.58 | 60.07 | 1,181,326 | +0.56(+0.93%) |
Nov 30, 2020 | 60.51 | 60.75 | 59.19 | 59.52 | 2,018,390 | -1.23(-2.03%) |
Nov 27, 2020 | 61.06 | 61.40 | 60.54 | 60.75 | 515,874 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.69 | 59.84 | 61.05 | 1,066,364 | -0.64(-1.04%) |
Nov 24, 2020 | 60.65 | 62.35 | 60.32 | 61.69 | 1,127,274 | +1.34(+2.23%) |
Nov 23, 2020 | 58.75 | 60.91 | 58.38 | 60.34 | 1,803,472 | +4.08(+7.25%) |
Nov 20, 2020 | 57.19 | 57.22 | 55.88 | 56.27 | 1,184,776 | -1.23(-2.13%) |
Nov 19, 2020 | 57.38 | 59.50 | 55.85 | 57.49 | 2,340,168 | -2.81(-4.67%) |
Nov 18, 2020 | 60.49 | 61.61 | 60.23 | 60.31 | 935,014 | -0.15(-0.24%) |
Nov 17, 2020 | 60.34 | 60.95 | 59.79 | 60.45 | 1,256,028 | -0.60(-0.98%) |
Nov 16, 2020 | 59.88 | 61.18 | 59.15 | 61.05 | 1,330,568 | +2.76(+4.73%) |
Nov 13, 2020 | 57.16 | 58.35 | 57.16 | 58.30 | 827,501 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.20 | 56.00 | 56.73 | 1,381,436 | -1.37(-2.35%) |
Nov 11, 2020 | 59.06 | 59.84 | 57.73 | 58.09 | 1,353,950 | -0.98(-1.66%) |
Nov 10, 2020 | 57.78 | 60.36 | 57.51 | 59.07 | 1,954,470 | +1.77(+3.09%) |
Nov 09, 2020 | 51.66 | 58.26 | 51.03 | 57.30 | 3,555,191 | +9.57(+20.04%) |
Nov 06, 2020 | 48.23 | 48.47 | 47.52 | 47.73 | 719,429 | -0.44(-0.92%) |
Nov 05, 2020 | 47.88 | 48.69 | 47.68 | 48.17 | 975,771 | +0.98(+2.07%) |
Nov 04, 2020 | 48.63 | 48.63 | 46.92 | 47.20 | 1,053,578 | -1.32(-2.72%) |
Nov 03, 2020 | 48.23 | 49.11 | 47.82 | 48.52 | 835,443 | +0.90(+1.90%) |
Nov 02, 2020 | 47.40 | 48.08 | 46.99 | 47.61 | 926,951 | +0.85(+1.81%) |
Oct 30, 2020 | 46.03 | 46.83 | 45.25 | 46.76 | 1,171,444 | +1.14(+2.51%) |
Oct 29, 2020 | 44.71 | 46.14 | 44.55 | 45.62 | 1,205,572 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.04 | 1,391,538 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.45 | 1,184,707 | -0.54(-1.16%) |
Oct 26, 2020 | 47.08 | 47.33 | 45.97 | 46.99 | 1,702,597 | -0.67(-1.41%) |
Oct 23, 2020 | 51.57 | 51.57 | 47.56 | 47.67 | 2,897,988 | -4.29(-8.26%) |
Oct 22, 2020 | 51.32 | 52.13 | 51.15 | 51.96 | 2,018,223 | +0.92(+1.81%) |
Oct 21, 2020 | 51.84 | 52.70 | 50.94 | 51.03 | 907,920 | -0.90(-1.74%) |
Oct 20, 2020 | 51.67 | 52.87 | 51.67 | 51.94 | 1,184,984 | +0.80(+1.57%) |
Oct 19, 2020 | 52.53 | 52.66 | 50.90 | 51.14 | 881,845 | -1.13(-2.17%) |
Oct 16, 2020 | 52.49 | 52.75 | 51.99 | 52.27 | 551,848 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.45 | 51.70 | 52.39 | 705,418 | -0.26(-0.49%) |
Oct 14, 2020 | 53.32 | 54.22 | 52.59 | 52.65 | 680,008 | -0.80(-1.50%) |
Oct 13, 2020 | 53.84 | 54.33 | 53.21 | 53.45 | 903,944 | -0.77(-1.41%) |
Oct 12, 2020 | 54.18 | 54.41 | 53.92 | 54.22 | 738,084 | +0.58(+1.08%) |
Oct 09, 2020 | 53.76 | 54.25 | 53.40 | 53.64 | 1,085,160 | +0.37(+0.69%) |
Oct 08, 2020 | 52.87 | 53.30 | 52.74 | 53.27 | 814,437 | +0.62(+1.17%) |
Oct 07, 2020 | 51.43 | 52.72 | 51.39 | 52.65 | 764,529 | +1.85(+3.63%) |
Oct 06, 2020 | 51.36 | 52.18 | 50.70 | 50.80 | 813,573 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.56 | 50.69 | 51.29 | 714,582 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.56 | 50.34 | 809,398 | +1.87(+3.86%) |
Oct 01, 2020 | 49.02 | 49.52 | 47.90 | 48.47 | 923,208 | -0.37(-0.76%) |
Sep 30, 2020 | 48.59 | 49.79 | 48.16 | 48.84 | 1,145,050 | +0.34(+0.70%) |
Sep 29, 2020 | 49.18 | 49.36 | 48.29 | 48.50 | 519,530 | -0.62(-1.26%) |
Sep 28, 2020 | 49.14 | 49.49 | 48.89 | 49.12 | 562,898 | +0.69(+1.43%) |
Sep 25, 2020 | 47.30 | 48.72 | 47.26 | 48.42 | 629,460 | +0.67(+1.41%) |
Sep 24, 2020 | 47.43 | 48.35 | 46.84 | 47.75 | 494,396 | +0.17(+0.35%) |
Sep 23, 2020 | 48.62 | 49.09 | 47.57 | 47.58 | 881,633 | -0.95(-1.96%) |
Sep 22, 2020 | 48.12 | 49.02 | 48.04 | 48.53 | 889,992 | +0.59(+1.23%) |
Sep 21, 2020 | 48.72 | 48.72 | 47.52 | 47.94 | 1,091,566 | -1.57(-3.17%) |
Sep 18, 2020 | 49.68 | 50.30 | 49.26 | 49.51 | 1,294,149 | -0.20(-0.41%) |
Sep 17, 2020 | 49.44 | 50.09 | 48.77 | 49.72 | 593,056 | -0.17(-0.33%) |
Sep 16, 2020 | 49.83 | 50.55 | 49.36 | 49.88 | 780,119 | +0.09(+0.19%) |
Sep 15, 2020 | 49.42 | 49.85 | 49.09 | 49.79 | 839,973 | +0.43(+0.88%) |
Sep 14, 2020 | 48.24 | 49.63 | 48.01 | 49.36 | 877,869 | +1.61(+3.38%) |
Sep 11, 2020 | 47.18 | 48.26 | 46.95 | 47.74 | 1,088,954 | +0.71(+1.51%) |
Sep 10, 2020 | 48.45 | 48.63 | 46.78 | 47.03 | 980,866 | -1.32(-2.73%) |
Sep 09, 2020 | 48.01 | 48.77 | 47.90 | 48.35 | 697,017 | +0.52(+1.08%) |
Sep 08, 2020 | 48.59 | 48.89 | 47.47 | 47.83 | 904,680 | -1.25(-2.54%) |
Sep 04, 2020 | 49.71 | 50.09 | 48.95 | 49.08 | 873,569 | -0.02(-0.04%) |
Sep 03, 2020 | 50.73 | 51.03 | 48.69 | 49.10 | 869,317 | -1.58(-3.11%) |
Sep 02, 2020 | 49.44 | 50.80 | 49.21 | 50.67 | 951,584 | +1.37(+2.79%) |
Sep 01, 2020 | 48.91 | 49.31 | 48.48 | 49.30 | 761,718 | +0.22(+0.45%) |
Aug 31, 2020 | 49.86 | 49.86 | 48.89 | 49.08 | 994,839 | -0.73(-1.46%) |
Aug 28, 2020 | 50.06 | 50.08 | 49.60 | 49.81 | 731,569 | +0.00(+0.00%) |
Aug 27, 2020 | 50.08 | 50.82 | 49.70 | 49.81 | 692,818 | +0.02(+0.04%) |
Aug 26, 2020 | 50.16 | 50.58 | 49.60 | 49.79 | 780,610 | -0.72(-1.42%) |
Aug 25, 2020 | 52.04 | 52.24 | 50.37 | 50.51 | 1,125,521 | -1.33(-2.56%) |
Aug 24, 2020 | 50.91 | 51.89 | 50.65 | 51.84 | 566,984 | +1.09(+2.15%) |
Aug 21, 2020 | 51.45 | 51.45 | 50.59 | 50.75 | 610,228 | -0.70(-1.35%) |
Aug 20, 2020 | 51.43 | 51.93 | 51.35 | 51.45 | 463,658 | -0.55(-1.06%) |
Aug 19, 2020 | 52.16 | 52.61 | 51.74 | 52.00 | 572,962 | -0.11(-0.21%) |
Aug 18, 2020 | 52.06 | 52.67 | 51.71 | 52.11 | 1,361,861 | -0.04(-0.07%) |
Aug 17, 2020 | 51.70 | 52.27 | 51.31 | 52.14 | 972,379 | +0.22(+0.42%) |
Aug 14, 2020 | 51.28 | 52.29 | 51.13 | 51.92 | 616,554 | +0.22(+0.43%) |
Aug 13, 2020 | 51.39 | 52.23 | 50.90 | 51.70 | 849,896 | -0.12(-0.23%) |
Aug 12, 2020 | 51.89 | 51.96 | 51.26 | 51.82 | 860,568 | +0.46(+0.89%) |
Aug 11, 2020 | 51.07 | 52.26 | 51.07 | 51.36 | 1,133,767 | +0.84(+1.67%) |
Aug 10, 2020 | 49.15 | 50.54 | 49.14 | 50.52 | 629,206 | +1.39(+2.84%) |
Aug 07, 2020 | 48.28 | 49.25 | 47.92 | 49.13 | 917,360 | +0.72(+1.48%) |
Aug 06, 2020 | 48.61 | 49.21 | 48.36 | 48.41 | 996,515 | -0.38(-0.77%) |
Aug 05, 2020 | 47.89 | 49.01 | 47.79 | 48.79 | 1,077,088 | +1.28(+2.70%) |
Aug 04, 2020 | 46.74 | 47.67 | 46.66 | 47.50 | 1,221,363 | +0.74(+1.59%) |
Aug 03, 2020 | 46.78 | 47.53 | 46.23 | 46.76 | 878,819 | +0.12(+0.26%) |
Jul 31, 2020 | 46.49 | 46.71 | 45.59 | 46.64 | 1,271,718 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.34 | 46.23 | 46.70 | 1,183,260 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.86 | 46.69 | 47.63 | 1,006,000 | +0.74(+1.58%) |
Jul 28, 2020 | 47.68 | 48.15 | 46.82 | 46.89 | 1,311,269 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.43 | 47.65 | 47.97 | 1,140,666 | -0.38(-0.78%) |
Jul 24, 2020 | 49.54 | 50.98 | 48.14 | 48.35 | 1,394,745 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.05 | 48.71 | 49.37 | 1,107,649 | +0.27(+0.56%) |
Jul 22, 2020 | 49.07 | 49.48 | 48.68 | 49.10 | 650,790 | -0.05(-0.09%) |
Jul 21, 2020 | 48.84 | 49.55 | 48.76 | 49.14 | 845,873 | +0.48(+0.98%) |
Jul 20, 2020 | 49.36 | 49.70 | 48.44 | 48.67 | 943,915 | -0.99(-1.99%) |
Jul 17, 2020 | 50.22 | 50.22 | 49.44 | 49.66 | 685,375 | -0.47(-0.93%) |
Jul 16, 2020 | 49.80 | 50.72 | 49.49 | 50.13 | 787,873 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,397 | +1.93(+4.06%) |
Jul 14, 2020 | 47.09 | 47.71 | 46.43 | 47.67 | 846,824 | +0.40(+0.85%) |
Jul 13, 2020 | 46.70 | 48.14 | 46.43 | 47.26 | 1,202,595 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.15 | 46.47 | 1,610,588 | +1.29(+2.86%) |
Jul 09, 2020 | 46.15 | 46.24 | 44.96 | 45.17 | 680,679 | -1.16(-2.49%) |
Jul 08, 2020 | 46.47 | 46.70 | 45.74 | 46.33 | 845,061 | -0.05(-0.12%) |
Jul 07, 2020 | 47.64 | 47.64 | 46.35 | 46.38 | 867,149 | -1.67(-3.47%) |
Jul 06, 2020 | 48.14 | 48.69 | 47.56 | 48.05 | 740,271 | +0.63(+1.33%) |
Jul 02, 2020 | 47.88 | 48.77 | 47.35 | 47.42 | 888,894 | +0.21(+0.45%) |