Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 87.62 | 94.86 | 86.16 | 94.43 | 1,308,255 | +11.66(+14.09%) |
Jul 29, 2021 | 80.88 | 83.13 | 80.14 | 82.76 | 520,451 | +2.47(+3.08%) |
Jul 28, 2021 | 79.55 | 80.81 | 79.26 | 80.29 | 427,261 | +1.30(+1.65%) |
Jul 27, 2021 | 81.78 | 81.84 | 77.04 | 78.99 | 235,185 | -3.21(-3.91%) |
Jul 26, 2021 | 81.99 | 82.42 | 81.64 | 82.20 | 223,165 | -0.01(-0.01%) |
Jul 23, 2021 | 80.57 | 82.42 | 80.09 | 82.21 | 230,646 | +2.08(+2.60%) |
Jul 22, 2021 | 81.50 | 81.52 | 79.48 | 80.13 | 228,938 | -2.14(-2.60%) |
Jul 21, 2021 | 78.08 | 82.48 | 77.96 | 82.27 | 388,171 | +4.40(+5.65%) |
Jul 20, 2021 | 75.73 | 78.79 | 75.73 | 77.87 | 303,126 | +1.70(+2.24%) |
Jul 19, 2021 | 74.48 | 76.98 | 74.29 | 76.16 | 287,455 | -0.04(-0.05%) |
Jul 16, 2021 | 78.49 | 78.95 | 76.14 | 76.20 | 276,120 | -1.64(-2.10%) |
Jul 15, 2021 | 78.80 | 79.21 | 76.97 | 77.84 | 303,799 | -1.98(-2.48%) |
Jul 14, 2021 | 80.94 | 81.51 | 79.78 | 79.81 | 254,073 | +0.05(+0.06%) |
Jul 13, 2021 | 79.83 | 80.24 | 78.80 | 79.77 | 129,748 | -0.55(-0.68%) |
Jul 12, 2021 | 80.64 | 80.64 | 79.22 | 80.31 | 213,945 | +0.06(+0.07%) |
Jul 09, 2021 | 79.52 | 81.30 | 79.20 | 80.25 | 177,389 | +1.29(+1.64%) |
Jul 08, 2021 | 78.11 | 79.91 | 76.65 | 78.96 | 272,549 | -1.45(-1.80%) |
Jul 07, 2021 | 81.76 | 82.32 | 79.81 | 80.41 | 355,902 | -0.67(-0.83%) |
Jul 06, 2021 | 81.48 | 81.48 | 78.45 | 81.08 | 392,839 | -0.24(-0.30%) |
Jul 02, 2021 | 79.65 | 81.68 | 79.65 | 81.32 | 411,667 | +0.96(+1.20%) |
Jul 01, 2021 | 79.90 | 80.95 | 79.74 | 80.36 | 267,359 | +0.47(+0.59%) |
Jun 30, 2021 | 80.31 | 80.65 | 79.22 | 79.89 | 229,534 | -0.94(-1.17%) |
Jun 29, 2021 | 79.13 | 80.94 | 78.72 | 80.84 | 194,570 | +1.34(+1.69%) |
Jun 28, 2021 | 78.80 | 79.92 | 78.65 | 79.49 | 202,264 | +0.95(+1.21%) |
Jun 25, 2021 | 79.26 | 79.95 | 78.39 | 78.54 | 466,811 | -0.57(-0.73%) |
Jun 24, 2021 | 77.92 | 79.69 | 77.92 | 79.11 | 136,645 | +2.03(+2.63%) |
Jun 23, 2021 | 76.38 | 77.66 | 76.27 | 77.09 | 322,615 | +0.63(+0.83%) |
Jun 22, 2021 | 76.83 | 76.83 | 75.29 | 76.45 | 298,535 | -0.46(-0.59%) |
Jun 21, 2021 | 77.51 | 77.86 | 75.95 | 76.91 | 243,191 | +0.18(+0.23%) |
Jun 18, 2021 | 79.15 | 79.77 | 76.53 | 76.74 | 474,983 | -3.61(-4.50%) |
Jun 17, 2021 | 79.56 | 81.56 | 79.55 | 80.35 | 138,566 | +0.32(+0.40%) |
Jun 16, 2021 | 80.82 | 81.60 | 79.61 | 80.03 | 195,393 | -0.41(-0.51%) |
Jun 15, 2021 | 81.61 | 82.66 | 79.95 | 80.44 | 216,861 | -1.38(-1.69%) |
Jun 14, 2021 | 78.85 | 81.90 | 78.59 | 81.82 | 362,173 | +3.23(+4.11%) |
Jun 11, 2021 | 78.06 | 78.66 | 77.46 | 78.59 | 204,503 | +0.61(+0.79%) |
Jun 10, 2021 | 77.61 | 78.14 | 76.93 | 77.97 | 208,472 | +0.58(+0.75%) |
Jun 09, 2021 | 78.84 | 78.98 | 77.20 | 77.39 | 194,290 | -0.96(-1.23%) |
Jun 08, 2021 | 78.93 | 78.98 | 76.82 | 78.35 | 172,373 | +0.15(+0.19%) |
Jun 07, 2021 | 78.47 | 78.92 | 78.08 | 78.21 | 185,471 | -0.85(-1.07%) |
Jun 04, 2021 | 77.89 | 79.41 | 77.89 | 79.05 | 135,828 | +1.83(+2.37%) |
Jun 03, 2021 | 77.79 | 77.99 | 76.80 | 77.22 | 171,678 | -1.55(-1.97%) |
Jun 02, 2021 | 78.18 | 79.13 | 77.98 | 78.77 | 207,862 | +0.65(+0.84%) |
Jun 01, 2021 | 80.24 | 80.57 | 77.19 | 78.12 | 548,497 | -1.90(-2.37%) |
May 28, 2021 | 79.56 | 80.58 | 79.16 | 80.02 | 196,945 | +0.43(+0.54%) |
May 27, 2021 | 79.48 | 80.77 | 78.87 | 79.59 | 444,846 | -0.24(-0.30%) |
May 26, 2021 | 78.74 | 80.25 | 78.57 | 79.83 | 276,679 | +1.48(+1.89%) |
May 25, 2021 | 78.33 | 79.37 | 78.07 | 78.36 | 267,612 | +0.60(+0.78%) |
May 24, 2021 | 77.34 | 78.22 | 76.73 | 77.75 | 231,681 | +1.71(+2.25%) |
May 21, 2021 | 77.58 | 77.58 | 75.88 | 76.04 | 366,303 | -0.84(-1.09%) |
May 20, 2021 | 75.32 | 77.08 | 74.21 | 76.88 | 289,770 | +2.09(+2.79%) |
May 19, 2021 | 71.00 | 75.15 | 71.00 | 74.79 | 297,106 | +2.11(+2.90%) |
May 18, 2021 | 74.71 | 75.55 | 72.66 | 72.68 | 337,734 | -1.33(-1.80%) |
May 17, 2021 | 73.81 | 74.49 | 72.33 | 74.01 | 502,568 | -0.87(-1.16%) |
May 14, 2021 | 73.75 | 75.61 | 72.96 | 74.88 | 247,156 | +2.28(+3.15%) |
May 13, 2021 | 72.65 | 74.02 | 71.32 | 72.59 | 498,585 | +1.00(+1.40%) |
May 12, 2021 | 73.79 | 74.75 | 71.32 | 71.59 | 330,803 | -3.33(-4.45%) |
May 11, 2021 | 72.80 | 75.45 | 72.43 | 74.92 | 292,193 | -0.94(-1.24%) |
May 10, 2021 | 79.39 | 79.45 | 75.74 | 75.87 | 436,852 | -4.31(-5.37%) |
May 07, 2021 | 79.70 | 80.29 | 78.58 | 80.17 | 218,887 | +1.59(+2.03%) |
May 06, 2021 | 77.84 | 79.42 | 76.84 | 78.58 | 649,579 | +0.22(+0.29%) |
May 05, 2021 | 77.06 | 78.67 | 75.83 | 78.36 | 352,917 | +2.33(+3.07%) |
May 04, 2021 | 77.44 | 78.73 | 75.14 | 76.02 | 517,745 | -2.26(-2.89%) |
May 03, 2021 | 81.76 | 82.01 | 78.23 | 78.29 | 434,023 | -2.21(-2.74%) |
Apr 30, 2021 | 79.21 | 84.51 | 78.97 | 80.49 | 624,360 | -1.25(-1.53%) |
Apr 29, 2021 | 80.49 | 82.68 | 79.63 | 81.75 | 369,497 | +0.32(+0.39%) |
Apr 28, 2021 | 80.41 | 81.52 | 79.31 | 81.43 | 250,810 | +0.37(+0.46%) |
Apr 27, 2021 | 82.87 | 82.87 | 80.41 | 81.06 | 281,497 | -1.09(-1.33%) |
Apr 26, 2021 | 83.59 | 85.61 | 81.80 | 82.15 | 701,562 | -0.87(-1.05%) |
Apr 23, 2021 | 80.75 | 83.37 | 80.75 | 83.02 | 300,194 | +3.40(+4.27%) |
Apr 22, 2021 | 80.07 | 81.04 | 78.88 | 79.62 | 261,336 | -0.11(-0.13%) |
Apr 21, 2021 | 75.87 | 79.78 | 74.27 | 79.73 | 391,817 | +3.63(+4.76%) |
Apr 20, 2021 | 77.44 | 77.92 | 74.96 | 76.10 | 341,188 | -2.05(-2.62%) |
Apr 19, 2021 | 79.50 | 79.94 | 77.55 | 78.15 | 346,120 | -2.25(-2.79%) |
Apr 16, 2021 | 80.64 | 80.77 | 79.68 | 80.40 | 332,498 | +0.16(+0.19%) |
Apr 15, 2021 | 79.85 | 80.68 | 79.00 | 80.24 | 169,830 | +1.63(+2.08%) |
Apr 14, 2021 | 78.14 | 79.91 | 78.10 | 78.61 | 210,217 | +0.00(+0.00%) |
Apr 13, 2021 | 79.29 | 79.71 | 77.47 | 78.61 | 242,279 | +0.06(+0.07%) |
Apr 12, 2021 | 78.06 | 79.05 | 77.34 | 78.55 | 210,243 | -0.24(-0.31%) |
Apr 09, 2021 | 78.66 | 79.23 | 77.44 | 78.79 | 312,643 | -0.64(-0.81%) |
Apr 08, 2021 | 80.20 | 80.79 | 78.76 | 79.43 | 332,696 | +0.35(+0.44%) |
Apr 07, 2021 | 82.20 | 82.56 | 78.78 | 79.08 | 399,633 | -2.90(-3.53%) |
Apr 06, 2021 | 82.09 | 83.11 | 80.87 | 81.98 | 241,989 | -0.45(-0.54%) |
Apr 05, 2021 | 84.26 | 84.26 | 81.40 | 82.43 | 376,788 | -0.58(-0.70%) |
Apr 01, 2021 | 80.61 | 83.13 | 80.23 | 83.01 | 243,921 | +3.81(+4.81%) |
Mar 31, 2021 | 78.04 | 79.95 | 77.19 | 79.20 | 333,779 | +2.28(+2.97%) |
Mar 30, 2021 | 76.48 | 77.41 | 75.10 | 76.92 | 211,477 | -0.04(-0.05%) |
Mar 29, 2021 | 79.99 | 80.85 | 76.63 | 76.96 | 256,149 | -3.84(-4.75%) |
Mar 26, 2021 | 76.64 | 80.85 | 76.37 | 80.80 | 312,643 | +4.27(+5.58%) |
Mar 25, 2021 | 75.68 | 77.34 | 73.68 | 76.53 | 294,166 | -0.12(-0.15%) |
Mar 24, 2021 | 79.11 | 80.36 | 76.56 | 76.64 | 514,931 | -1.11(-1.43%) |
Mar 23, 2021 | 80.10 | 80.17 | 77.22 | 77.75 | 350,266 | -2.66(-3.31%) |
Mar 22, 2021 | 81.51 | 81.78 | 79.16 | 80.42 | 243,475 | +0.41(+0.51%) |
Mar 19, 2021 | 77.81 | 80.29 | 77.28 | 80.01 | 1,034,427 | +1.95(+2.50%) |
Mar 18, 2021 | 81.05 | 81.36 | 77.79 | 78.05 | 296,011 | -4.30(-5.22%) |
Mar 17, 2021 | 80.56 | 82.62 | 79.09 | 82.35 | 268,322 | +1.17(+1.44%) |
Mar 16, 2021 | 82.07 | 82.62 | 80.76 | 81.18 | 348,251 | +0.20(+0.25%) |
Mar 15, 2021 | 80.03 | 81.01 | 79.09 | 80.98 | 280,973 | +0.76(+0.95%) |
Mar 12, 2021 | 80.38 | 81.16 | 78.95 | 80.22 | 503,685 | -1.76(-2.15%) |
Mar 11, 2021 | 81.25 | 82.17 | 80.70 | 81.98 | 337,140 | +3.42(+4.36%) |
Mar 10, 2021 | 80.54 | 81.37 | 78.34 | 78.56 | 398,298 | -0.86(-1.08%) |
Mar 09, 2021 | 78.07 | 80.59 | 77.76 | 79.42 | 537,227 | +3.77(+4.99%) |
Mar 08, 2021 | 80.24 | 80.57 | 75.25 | 75.64 | 416,860 | -5.15(-6.38%) |
Mar 05, 2021 | 82.87 | 83.06 | 78.19 | 80.80 | 872,808 | +0.17(+0.20%) |
Mar 04, 2021 | 84.11 | 84.85 | 79.51 | 80.63 | 455,254 | -3.57(-4.24%) |
Mar 03, 2021 | 86.01 | 86.01 | 83.51 | 84.20 | 339,357 | -0.71(-0.84%) |
Mar 02, 2021 | 88.97 | 88.97 | 84.86 | 84.91 | 484,270 | -3.89(-4.38%) |
Mar 01, 2021 | 87.82 | 88.81 | 86.19 | 88.80 | 344,141 | +2.90(+3.37%) |
Feb 26, 2021 | 83.09 | 86.86 | 82.18 | 85.90 | 393,504 | +2.86(+3.44%) |
Feb 25, 2021 | 89.27 | 89.80 | 82.87 | 83.04 | 397,801 | -7.03(-7.80%) |
Feb 24, 2021 | 88.31 | 91.24 | 87.12 | 90.07 | 493,088 | +1.00(+1.12%) |
Feb 23, 2021 | 88.21 | 89.77 | 85.85 | 89.07 | 574,902 | -0.97(-1.08%) |
Feb 22, 2021 | 90.84 | 92.54 | 89.02 | 90.04 | 409,031 | -2.36(-2.55%) |
Feb 19, 2021 | 89.84 | 93.15 | 89.84 | 92.40 | 583,306 | +3.69(+4.16%) |
Feb 18, 2021 | 89.03 | 89.28 | 86.44 | 88.71 | 351,490 | -1.03(-1.15%) |
Feb 17, 2021 | 87.02 | 90.08 | 85.96 | 89.74 | 419,065 | +1.17(+1.33%) |
Feb 16, 2021 | 90.54 | 91.62 | 88.35 | 88.56 | 445,810 | -1.27(-1.42%) |
Feb 12, 2021 | 89.40 | 90.91 | 88.83 | 89.84 | 302,779 | +0.44(+0.49%) |
Feb 11, 2021 | 87.18 | 89.96 | 86.71 | 89.40 | 517,990 | +3.32(+3.86%) |
Feb 10, 2021 | 87.98 | 88.33 | 85.55 | 86.08 | 293,290 | -0.70(-0.81%) |
Feb 09, 2021 | 84.60 | 87.01 | 84.07 | 86.78 | 400,516 | +1.78(+2.09%) |
Feb 08, 2021 | 81.28 | 85.16 | 81.28 | 85.00 | 385,623 | +1.34(+1.60%) |
Feb 05, 2021 | 85.15 | 85.42 | 80.46 | 83.66 | 433,101 | -0.15(-0.17%) |
Feb 04, 2021 | 79.76 | 83.82 | 79.60 | 83.81 | 559,722 | +3.43(+4.26%) |
Feb 03, 2021 | 83.70 | 86.33 | 77.92 | 80.38 | 1,055,936 | -5.91(-6.85%) |
Feb 02, 2021 | 84.06 | 86.82 | 82.21 | 86.29 | 961,654 | +4.20(+5.12%) |
Feb 01, 2021 | 80.13 | 82.52 | 78.93 | 82.09 | 462,563 | +3.90(+4.99%) |
Jan 29, 2021 | 81.66 | 83.22 | 78.15 | 78.19 | 631,623 | -3.52(-4.31%) |
Jan 28, 2021 | 83.32 | 83.46 | 80.92 | 81.71 | 429,900 | +0.10(+0.12%) |
Jan 27, 2021 | 85.50 | 86.51 | 80.74 | 81.61 | 561,182 | -6.23(-7.09%) |
Jan 26, 2021 | 89.98 | 91.72 | 87.65 | 87.85 | 384,157 | -2.37(-2.63%) |
Jan 25, 2021 | 91.89 | 92.92 | 87.83 | 90.21 | 205,401 | -1.39(-1.52%) |
Jan 22, 2021 | 88.97 | 91.89 | 88.88 | 91.60 | 273,418 | +1.27(+1.41%) |
Jan 21, 2021 | 91.05 | 91.05 | 89.62 | 90.33 | 284,715 | +0.80(+0.89%) |
Jan 20, 2021 | 91.23 | 92.02 | 88.33 | 89.53 | 393,041 | -0.84(-0.93%) |
Jan 19, 2021 | 91.09 | 92.14 | 87.08 | 90.38 | 777,490 | +1.06(+1.18%) |
Jan 15, 2021 | 93.02 | 93.02 | 89.11 | 89.32 | 418,575 | -4.10(-4.38%) |
Jan 14, 2021 | 93.15 | 96.15 | 92.72 | 93.42 | 297,268 | +1.37(+1.49%) |
Jan 13, 2021 | 94.28 | 94.45 | 91.52 | 92.05 | 529,484 | -1.87(-1.99%) |
Jan 12, 2021 | 91.76 | 94.24 | 91.33 | 93.92 | 357,548 | +2.87(+3.16%) |
Jan 11, 2021 | 88.88 | 91.17 | 88.88 | 91.05 | 283,501 | +1.06(+1.18%) |
Jan 08, 2021 | 90.19 | 91.10 | 87.88 | 89.99 | 473,279 | +1.34(+1.51%) |
Jan 07, 2021 | 83.87 | 88.91 | 83.82 | 88.65 | 490,627 | +5.84(+7.06%) |
Jan 06, 2021 | 80.63 | 84.46 | 79.89 | 82.81 | 498,084 | +2.36(+2.93%) |
Jan 05, 2021 | 79.34 | 81.56 | 79.34 | 80.45 | 393,113 | +0.58(+0.73%) |
Jan 04, 2021 | 80.10 | 82.12 | 77.97 | 79.87 | 568,019 | +0.41(+0.51%) |
Dec 31, 2020 | 79.46 | 79.46 | 79.46 | 181,231 | +0.82(+1.04%) | |
Dec 30, 2020 | 77.11 | 79.23 | 77.11 | 78.64 | 181,231 | +1.83(+2.39%) |
Dec 29, 2020 | 79.62 | 79.62 | 76.15 | 76.81 | 228,943 | -2.14(-2.71%) |
Dec 28, 2020 | 78.51 | 79.60 | 78.09 | 78.94 | 323,588 | +1.74(+2.25%) |
Dec 24, 2020 | 77.89 | 77.89 | 76.32 | 77.21 | 68,509 | -0.02(-0.03%) |
Dec 23, 2020 | 77.27 | 78.46 | 76.63 | 77.23 | 305,225 | +0.40(+0.52%) |
Dec 22, 2020 | 75.57 | 77.06 | 74.64 | 76.83 | 215,593 | +1.81(+2.41%) |
Dec 21, 2020 | 73.62 | 75.11 | 72.98 | 75.02 | 275,033 | +0.11(+0.14%) |
Dec 18, 2020 | 75.99 | 76.85 | 74.63 | 74.92 | 789,246 | -0.70(-0.92%) |
Dec 17, 2020 | 76.51 | 77.07 | 74.94 | 75.62 | 288,012 | -0.25(-0.33%) |
Dec 16, 2020 | 75.35 | 76.05 | 74.24 | 75.87 | 372,165 | +0.64(+0.85%) |
Dec 15, 2020 | 73.84 | 75.32 | 73.05 | 75.23 | 312,950 | +2.68(+3.69%) |
Dec 14, 2020 | 70.69 | 73.26 | 70.69 | 72.55 | 345,425 | +1.92(+2.72%) |
Dec 11, 2020 | 69.66 | 70.86 | 69.45 | 70.63 | 242,512 | +0.55(+0.79%) |
Dec 10, 2020 | 71.54 | 71.54 | 69.89 | 70.07 | 434,805 | -1.16(-1.62%) |
Dec 09, 2020 | 75.05 | 75.05 | 70.72 | 71.23 | 596,447 | -3.85(-5.13%) |
Dec 08, 2020 | 73.43 | 75.37 | 73.32 | 75.08 | 197,090 | +1.84(+2.52%) |
Dec 07, 2020 | 73.56 | 73.88 | 72.16 | 73.24 | 217,030 | +0.06(+0.08%) |
Dec 04, 2020 | 71.57 | 74.07 | 71.35 | 73.18 | 237,670 | +1.91(+2.68%) |
Dec 03, 2020 | 72.36 | 72.51 | 71.18 | 71.27 | 159,994 | -0.61(-0.85%) |
Dec 02, 2020 | 70.54 | 72.11 | 70.05 | 71.88 | 354,992 | +0.97(+1.37%) |
Dec 01, 2020 | 70.27 | 71.28 | 69.27 | 70.91 | 718,398 | +1.61(+2.33%) |
Nov 30, 2020 | 68.85 | 69.65 | 68.08 | 69.30 | 399,254 | +0.28(+0.41%) |
Nov 27, 2020 | 67.52 | 69.09 | 67.18 | 69.01 | 94,676 | +1.52(+2.26%) |
Nov 25, 2020 | 68.23 | 68.40 | 66.99 | 67.49 | 419,547 | -0.35(-0.51%) |
Nov 24, 2020 | 68.13 | 68.98 | 66.88 | 67.84 | 315,835 | +0.29(+0.43%) |
Nov 23, 2020 | 68.31 | 68.31 | 66.57 | 67.55 | 210,708 | +0.50(+0.75%) |
Nov 20, 2020 | 66.11 | 67.78 | 66.11 | 67.05 | 475,576 | +0.35(+0.52%) |
Nov 19, 2020 | 65.43 | 66.90 | 65.43 | 66.70 | 303,733 | +0.73(+1.10%) |
Nov 18, 2020 | 68.71 | 69.04 | 65.84 | 65.97 | 326,839 | -2.72(-3.96%) |
Nov 17, 2020 | 66.63 | 69.07 | 66.63 | 68.69 | 472,369 | +0.30(+0.44%) |
Nov 16, 2020 | 67.46 | 68.39 | 66.49 | 68.39 | 463,020 | +1.67(+2.50%) |
Nov 13, 2020 | 66.46 | 67.13 | 65.45 | 66.73 | 274,986 | +1.23(+1.88%) |
Nov 12, 2020 | 67.07 | 67.25 | 64.45 | 65.49 | 359,137 | -1.58(-2.36%) |
Nov 11, 2020 | 65.48 | 67.20 | 64.81 | 67.07 | 444,437 | +2.53(+3.92%) |
Nov 10, 2020 | 63.87 | 65.28 | 62.43 | 64.54 | 343,366 | -0.22(-0.34%) |
Nov 09, 2020 | 65.40 | 68.49 | 64.56 | 64.77 | 611,525 | +0.52(+0.81%) |
Nov 06, 2020 | 63.25 | 64.43 | 62.31 | 64.24 | 210,805 | +1.11(+1.77%) |
Nov 05, 2020 | 61.54 | 63.60 | 61.31 | 63.13 | 356,048 | +2.59(+4.27%) |
Nov 04, 2020 | 59.61 | 60.86 | 58.72 | 60.54 | 347,564 | +1.14(+1.93%) |
Nov 03, 2020 | 58.61 | 59.75 | 57.96 | 59.40 | 394,237 | +1.43(+2.47%) |
Nov 02, 2020 | 59.20 | 59.28 | 56.11 | 57.96 | 476,570 | -0.39(-0.66%) |
Oct 30, 2020 | 54.11 | 58.85 | 54.11 | 58.35 | 585,777 | +1.78(+3.15%) |
Oct 29, 2020 | 53.58 | 57.09 | 53.39 | 56.57 | 513,169 | +2.75(+5.11%) |
Oct 28, 2020 | 56.66 | 56.86 | 53.60 | 53.82 | 438,503 | -3.74(-6.50%) |
Oct 27, 2020 | 59.32 | 59.70 | 57.43 | 57.56 | 309,432 | -1.39(-2.35%) |
Oct 26, 2020 | 59.05 | 59.79 | 58.57 | 58.94 | 467,924 | -0.78(-1.31%) |
Oct 23, 2020 | 59.01 | 59.96 | 58.43 | 59.73 | 211,218 | +0.69(+1.17%) |
Oct 22, 2020 | 58.25 | 59.37 | 57.80 | 59.04 | 345,191 | +0.97(+1.67%) |
Oct 21, 2020 | 58.04 | 59.07 | 57.94 | 58.07 | 263,429 | +0.03(+0.05%) |
Oct 20, 2020 | 58.20 | 58.38 | 57.56 | 58.04 | 241,202 | +0.36(+0.62%) |
Oct 19, 2020 | 59.01 | 59.88 | 57.61 | 57.68 | 221,420 | -0.79(-1.36%) |
Oct 16, 2020 | 58.84 | 59.83 | 58.30 | 58.48 | 233,712 | -0.20(-0.35%) |
Oct 15, 2020 | 57.72 | 58.77 | 57.27 | 58.68 | 461,645 | -0.12(-0.20%) |
Oct 14, 2020 | 59.74 | 60.01 | 58.45 | 58.80 | 260,227 | -0.80(-1.35%) |
Oct 13, 2020 | 60.28 | 60.54 | 59.01 | 59.60 | 306,845 | -0.45(-0.74%) |
Oct 12, 2020 | 59.63 | 60.60 | 59.23 | 60.05 | 375,824 | +1.35(+2.29%) |
Oct 09, 2020 | 57.45 | 59.23 | 56.86 | 58.70 | 403,037 | +2.05(+3.63%) |
Oct 08, 2020 | 55.43 | 57.13 | 55.43 | 56.65 | 278,995 | +1.82(+3.32%) |
Oct 07, 2020 | 55.23 | 55.43 | 54.13 | 54.82 | 354,078 | +0.20(+0.37%) |
Oct 06, 2020 | 54.28 | 55.59 | 54.07 | 54.62 | 377,927 | +0.31(+0.57%) |
Oct 05, 2020 | 52.69 | 54.37 | 52.25 | 54.31 | 325,124 | +2.18(+4.18%) |
Oct 02, 2020 | 52.46 | 53.05 | 52.02 | 52.13 | 269,620 | -1.34(-2.50%) |
Oct 01, 2020 | 54.33 | 54.54 | 53.11 | 53.47 | 503,528 | -0.22(-0.42%) |
Sep 30, 2020 | 53.49 | 54.93 | 53.35 | 53.69 | 528,325 | +0.04(+0.07%) |
Sep 29, 2020 | 52.62 | 54.16 | 52.30 | 53.65 | 373,773 | +1.03(+1.95%) |
Sep 28, 2020 | 51.95 | 52.80 | 51.30 | 52.62 | 244,519 | +1.49(+2.92%) |
Sep 25, 2020 | 50.12 | 51.57 | 49.77 | 51.13 | 294,384 | +0.44(+0.86%) |
Sep 24, 2020 | 49.84 | 51.98 | 49.72 | 50.70 | 378,984 | +0.78(+1.55%) |
Sep 23, 2020 | 50.85 | 51.48 | 49.82 | 49.92 | 242,114 | -1.11(-2.18%) |
Sep 22, 2020 | 51.08 | 51.34 | 50.09 | 51.03 | 218,574 | +0.39(+0.77%) |
Sep 21, 2020 | 50.67 | 51.17 | 49.58 | 50.65 | 391,497 | -1.26(-2.43%) |
Sep 18, 2020 | 52.72 | 52.72 | 51.13 | 51.91 | 936,190 | -0.22(-0.43%) |
Sep 17, 2020 | 52.68 | 53.08 | 51.51 | 52.13 | 372,372 | -0.64(-1.21%) |
Sep 16, 2020 | 53.51 | 53.91 | 52.48 | 52.77 | 426,463 | -0.51(-0.96%) |
Sep 15, 2020 | 53.02 | 53.65 | 52.71 | 53.28 | 328,275 | +0.89(+1.70%) |
Sep 14, 2020 | 52.38 | 52.70 | 51.69 | 52.39 | 235,219 | +0.97(+1.88%) |
Sep 11, 2020 | 53.10 | 53.28 | 51.27 | 51.42 | 308,830 | -1.21(-2.30%) |
Sep 10, 2020 | 52.10 | 53.20 | 51.88 | 52.63 | 881,801 | +0.71(+1.36%) |
Sep 09, 2020 | 50.72 | 52.11 | 50.06 | 51.93 | 613,501 | +2.22(+4.46%) |
Sep 08, 2020 | 49.00 | 50.98 | 48.79 | 49.71 | 579,759 | -3.11(-5.89%) |
Sep 04, 2020 | 53.12 | 53.78 | 51.14 | 52.82 | 271,065 | -0.41(-0.76%) |
Sep 03, 2020 | 55.32 | 55.32 | 52.82 | 53.23 | 454,390 | -2.61(-4.67%) |
Sep 02, 2020 | 55.13 | 56.33 | 54.80 | 55.83 | 328,317 | +0.77(+1.39%) |
Sep 01, 2020 | 54.13 | 55.15 | 53.47 | 55.07 | 460,313 | +0.82(+1.52%) |
Aug 31, 2020 | 55.22 | 55.22 | 53.63 | 54.24 | 357,907 | -0.53(-0.97%) |
Aug 28, 2020 | 53.90 | 54.88 | 53.71 | 54.78 | 203,066 | +1.00(+1.86%) |
Aug 27, 2020 | 55.89 | 55.89 | 53.67 | 53.78 | 235,627 | -1.87(-3.35%) |
Aug 26, 2020 | 56.09 | 56.13 | 55.17 | 55.64 | 250,727 | +0.07(+0.12%) |
Aug 25, 2020 | 54.98 | 55.76 | 54.16 | 55.58 | 438,951 | +0.85(+1.56%) |
Aug 24, 2020 | 55.27 | 55.84 | 54.31 | 54.73 | 243,908 | -0.06(-0.11%) |
Aug 21, 2020 | 54.98 | 55.12 | 54.34 | 54.78 | 262,917 | -0.17(-0.32%) |
Aug 20, 2020 | 56.19 | 56.19 | 54.87 | 54.96 | 241,317 | -0.46(-0.84%) |
Aug 19, 2020 | 56.11 | 56.77 | 55.02 | 55.42 | 319,936 | -0.93(-1.66%) |
Aug 18, 2020 | 57.40 | 57.40 | 56.04 | 56.36 | 166,234 | -0.82(-1.43%) |
Aug 17, 2020 | 56.54 | 57.52 | 56.49 | 57.17 | 271,463 | +0.94(+1.67%) |
Aug 14, 2020 | 57.02 | 57.26 | 55.83 | 56.23 | 271,499 | -0.69(-1.21%) |
Aug 13, 2020 | 57.47 | 57.87 | 56.81 | 56.92 | 255,380 | -0.59(-1.03%) |
Aug 12, 2020 | 57.23 | 57.74 | 56.83 | 57.51 | 389,337 | +0.81(+1.43%) |
Aug 11, 2020 | 57.30 | 57.51 | 56.33 | 56.70 | 460,475 | -0.18(-0.32%) |
Aug 10, 2020 | 57.74 | 57.80 | 56.63 | 56.88 | 302,209 | -0.71(-1.23%) |
Aug 07, 2020 | 58.18 | 58.35 | 56.89 | 57.59 | 267,777 | -0.59(-1.02%) |
Aug 06, 2020 | 58.60 | 58.60 | 57.71 | 58.18 | 252,074 | -0.47(-0.80%) |
Aug 05, 2020 | 58.76 | 58.76 | 57.86 | 58.65 | 379,612 | -0.20(-0.35%) |
Aug 04, 2020 | 58.84 | 58.91 | 57.27 | 58.86 | 364,309 | +0.18(+0.30%) |