Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.72 | 64.60 | 63.72 | 63.97 | 174,347 | -0.27(-0.41%) |
Jul 29, 2021 | 64.01 | 64.85 | 63.70 | 64.23 | 100,147 | +0.62(+0.98%) |
Jul 28, 2021 | 62.67 | 64.22 | 61.71 | 63.61 | 107,723 | +1.70(+2.74%) |
Jul 27, 2021 | 60.53 | 63.02 | 60.19 | 61.91 | 128,137 | -0.22(-0.35%) |
Jul 26, 2021 | 62.03 | 63.05 | 61.57 | 62.13 | 98,084 | +0.28(+0.45%) |
Jul 23, 2021 | 62.62 | 62.72 | 61.33 | 61.86 | 82,232 | +0.05(+0.07%) |
Jul 22, 2021 | 63.46 | 64.04 | 61.62 | 61.81 | 114,667 | -1.97(-3.09%) |
Jul 21, 2021 | 63.32 | 64.46 | 63.01 | 63.78 | 272,919 | +0.62(+0.99%) |
Jul 20, 2021 | 61.89 | 64.44 | 61.89 | 63.16 | 344,457 | +1.51(+2.46%) |
Jul 19, 2021 | 62.63 | 62.74 | 61.14 | 61.65 | 203,201 | -2.33(-3.64%) |
Jul 16, 2021 | 67.36 | 67.36 | 63.87 | 63.98 | 186,013 | -2.88(-4.31%) |
Jul 15, 2021 | 65.41 | 66.87 | 65.09 | 66.86 | 211,249 | +0.87(+1.32%) |
Jul 14, 2021 | 66.82 | 67.08 | 65.78 | 65.99 | 122,431 | -0.67(-1.01%) |
Jul 13, 2021 | 67.73 | 68.23 | 66.33 | 66.66 | 126,954 | -1.30(-1.92%) |
Jul 12, 2021 | 67.03 | 68.18 | 65.91 | 67.96 | 107,358 | +0.09(+0.14%) |
Jul 09, 2021 | 64.68 | 68.01 | 64.68 | 67.87 | 179,538 | +3.27(+5.06%) |
Jul 08, 2021 | 64.26 | 65.73 | 63.54 | 64.60 | 274,608 | -1.13(-1.72%) |
Jul 07, 2021 | 65.26 | 66.36 | 65.20 | 65.73 | 247,494 | -0.04(-0.06%) |
Jul 06, 2021 | 67.84 | 67.84 | 65.43 | 65.77 | 211,389 | -2.05(-3.02%) |
Jul 02, 2021 | 68.49 | 68.49 | 67.30 | 67.81 | 111,999 | -0.53(-0.78%) |
Jul 01, 2021 | 68.60 | 68.94 | 68.00 | 68.34 | 100,352 | +0.45(+0.66%) |
Jun 30, 2021 | 67.83 | 69.06 | 67.83 | 67.90 | 170,523 | -0.27(-0.39%) |
Jun 29, 2021 | 68.61 | 68.66 | 67.36 | 68.16 | 187,108 | -0.09(-0.13%) |
Jun 28, 2021 | 69.42 | 69.42 | 67.65 | 68.25 | 158,521 | -1.62(-2.32%) |
Jun 25, 2021 | 69.57 | 70.59 | 68.98 | 69.88 | 382,546 | +0.63(+0.91%) |
Jun 24, 2021 | 69.18 | 69.64 | 67.93 | 69.24 | 134,290 | +0.84(+1.22%) |
Jun 23, 2021 | 69.03 | 69.54 | 68.31 | 68.41 | 148,282 | -0.28(-0.41%) |
Jun 22, 2021 | 69.11 | 69.11 | 67.40 | 68.69 | 109,891 | -0.20(-0.29%) |
Jun 21, 2021 | 66.95 | 69.13 | 66.95 | 68.90 | 156,681 | +2.63(+3.98%) |
Jun 18, 2021 | 68.22 | 69.29 | 63.18 | 66.26 | 406,845 | -3.13(-4.51%) |
Jun 17, 2021 | 72.50 | 72.50 | 69.18 | 69.39 | 132,924 | -2.96(-4.10%) |
Jun 16, 2021 | 70.73 | 72.52 | 69.83 | 72.36 | 105,719 | +1.28(+1.81%) |
Jun 15, 2021 | 70.13 | 71.97 | 69.26 | 71.07 | 135,194 | +1.39(+2.00%) |
Jun 14, 2021 | 71.12 | 71.24 | 69.29 | 69.68 | 148,487 | -1.42(-2.00%) |
Jun 11, 2021 | 71.10 | 71.59 | 70.77 | 71.10 | 94,712 | +0.39(+0.56%) |
Jun 10, 2021 | 72.50 | 72.50 | 70.70 | 70.70 | 127,738 | -1.38(-1.91%) |
Jun 09, 2021 | 72.81 | 72.81 | 71.56 | 72.08 | 152,284 | -1.17(-1.59%) |
Jun 08, 2021 | 72.91 | 73.55 | 72.30 | 73.25 | 172,406 | +0.08(+0.11%) |
Jun 07, 2021 | 73.10 | 73.36 | 72.30 | 73.16 | 89,073 | +0.52(+0.72%) |
Jun 04, 2021 | 73.21 | 73.42 | 71.79 | 72.64 | 95,351 | -0.41(-0.57%) |
Jun 03, 2021 | 72.19 | 73.12 | 72.07 | 73.05 | 147,811 | +0.63(+0.87%) |
Jun 02, 2021 | 73.42 | 73.42 | 71.82 | 72.42 | 151,288 | -0.72(-0.98%) |
Jun 01, 2021 | 72.50 | 73.31 | 72.11 | 73.14 | 260,479 | +0.86(+1.19%) |
May 28, 2021 | 72.50 | 72.50 | 71.24 | 72.27 | 120,587 | -0.02(-0.03%) |
May 27, 2021 | 71.76 | 72.77 | 71.10 | 72.29 | 197,207 | +1.20(+1.69%) |
May 26, 2021 | 69.65 | 71.46 | 68.77 | 71.09 | 149,840 | +1.76(+2.54%) |
May 25, 2021 | 70.07 | 70.90 | 69.29 | 69.33 | 431,968 | -0.59(-0.84%) |
May 24, 2021 | 70.60 | 70.60 | 69.39 | 69.91 | 119,560 | -0.20(-0.29%) |
May 21, 2021 | 69.32 | 70.67 | 69.08 | 70.12 | 169,437 | +1.47(+2.14%) |
May 20, 2021 | 68.08 | 68.78 | 67.23 | 68.65 | 122,605 | +0.42(+0.62%) |
May 19, 2021 | 67.95 | 68.40 | 66.41 | 68.23 | 89,213 | -0.58(-0.84%) |
May 18, 2021 | 69.51 | 70.60 | 68.62 | 68.80 | 125,659 | -0.57(-0.82%) |
May 17, 2021 | 68.81 | 69.48 | 67.74 | 69.37 | 130,220 | +0.11(+0.16%) |
May 14, 2021 | 68.32 | 69.57 | 68.02 | 69.26 | 140,394 | +1.48(+2.18%) |
May 13, 2021 | 65.91 | 68.44 | 65.13 | 67.78 | 311,724 | +1.61(+2.43%) |
May 12, 2021 | 69.04 | 69.73 | 65.98 | 66.18 | 195,622 | -2.59(-3.76%) |
May 11, 2021 | 69.32 | 70.72 | 68.67 | 68.77 | 96,042 | -1.42(-2.03%) |
May 10, 2021 | 71.23 | 72.23 | 70.18 | 70.19 | 174,358 | -0.80(-1.12%) |
May 07, 2021 | 69.94 | 71.02 | 69.46 | 70.99 | 75,828 | +0.17(+0.23%) |
May 06, 2021 | 70.37 | 70.84 | 69.43 | 70.82 | 97,201 | +0.71(+1.01%) |
May 05, 2021 | 69.69 | 70.36 | 68.64 | 70.12 | 160,916 | +0.75(+1.08%) |
May 04, 2021 | 68.86 | 69.42 | 67.63 | 69.36 | 157,012 | +0.30(+0.44%) |
May 03, 2021 | 70.08 | 70.63 | 68.13 | 69.06 | 265,870 | +0.05(+0.08%) |
Apr 30, 2021 | 69.55 | 70.69 | 68.79 | 69.01 | 248,063 | -1.27(-1.80%) |
Apr 29, 2021 | 69.99 | 70.87 | 69.51 | 70.27 | 305,793 | +0.71(+1.02%) |
Apr 28, 2021 | 70.95 | 70.95 | 69.32 | 69.56 | 170,793 | -0.76(-1.08%) |
Apr 27, 2021 | 71.11 | 71.52 | 68.71 | 70.32 | 277,812 | -0.45(-0.63%) |
Apr 26, 2021 | 71.28 | 72.51 | 70.40 | 70.77 | 142,962 | -0.16(-0.22%) |
Apr 23, 2021 | 68.28 | 71.48 | 68.08 | 70.93 | 239,747 | +2.82(+4.15%) |
Apr 22, 2021 | 68.56 | 68.73 | 67.82 | 68.10 | 155,056 | -0.52(-0.76%) |
Apr 21, 2021 | 66.16 | 68.62 | 66.07 | 68.62 | 190,299 | +1.93(+2.89%) |
Apr 20, 2021 | 68.24 | 68.39 | 66.24 | 66.69 | 316,368 | -1.43(-2.09%) |
Apr 19, 2021 | 68.88 | 69.04 | 67.59 | 68.12 | 158,950 | -0.62(-0.90%) |
Apr 16, 2021 | 68.76 | 68.77 | 67.97 | 68.74 | 160,524 | +1.04(+1.54%) |
Apr 15, 2021 | 68.41 | 68.41 | 66.48 | 67.70 | 149,737 | -0.35(-0.51%) |
Apr 14, 2021 | 67.22 | 68.75 | 67.22 | 68.05 | 145,675 | +0.40(+0.59%) |
Apr 13, 2021 | 67.86 | 68.25 | 67.08 | 67.65 | 198,117 | -1.03(-1.50%) |
Apr 12, 2021 | 68.15 | 69.12 | 67.84 | 68.68 | 171,838 | +0.82(+1.21%) |
Apr 09, 2021 | 66.92 | 68.35 | 66.88 | 67.86 | 262,944 | +1.35(+2.03%) |
Apr 08, 2021 | 65.33 | 66.50 | 64.55 | 66.50 | 198,498 | +1.07(+1.63%) |
Apr 07, 2021 | 65.98 | 66.70 | 65.21 | 65.43 | 164,760 | -0.73(-1.10%) |
Apr 06, 2021 | 65.74 | 66.39 | 65.55 | 66.16 | 185,874 | +0.44(+0.67%) |
Apr 05, 2021 | 66.95 | 67.12 | 64.92 | 65.73 | 176,107 | -0.47(-0.70%) |
Apr 01, 2021 | 65.90 | 66.19 | 64.78 | 66.19 | 295,115 | +0.17(+0.26%) |
Mar 31, 2021 | 66.16 | 67.62 | 65.48 | 66.02 | 232,253 | -0.66(-0.99%) |
Mar 30, 2021 | 64.25 | 67.20 | 64.25 | 66.68 | 180,420 | +3.00(+4.71%) |
Mar 29, 2021 | 66.80 | 67.55 | 63.68 | 63.68 | 274,041 | -4.05(-5.98%) |
Mar 26, 2021 | 67.01 | 68.67 | 66.26 | 67.73 | 197,618 | +1.70(+2.57%) |
Mar 25, 2021 | 65.16 | 66.57 | 63.11 | 66.03 | 314,968 | +1.06(+1.63%) |
Mar 24, 2021 | 66.69 | 67.83 | 64.89 | 64.97 | 152,276 | -0.69(-1.04%) |
Mar 23, 2021 | 68.01 | 68.14 | 65.27 | 65.65 | 229,835 | -3.38(-4.90%) |
Mar 22, 2021 | 71.23 | 71.68 | 67.99 | 69.03 | 133,438 | -2.78(-3.87%) |
Mar 19, 2021 | 70.90 | 72.10 | 69.23 | 71.81 | 722,523 | +1.42(+2.01%) |
Mar 18, 2021 | 71.09 | 73.21 | 69.88 | 70.40 | 260,492 | -0.37(-0.52%) |
Mar 17, 2021 | 71.07 | 71.54 | 69.92 | 70.76 | 145,602 | +0.28(+0.40%) |
Mar 16, 2021 | 71.25 | 71.25 | 69.14 | 70.48 | 112,524 | -0.83(-1.17%) |
Mar 15, 2021 | 72.27 | 73.11 | 69.45 | 71.31 | 173,030 | -0.97(-1.34%) |
Mar 12, 2021 | 71.74 | 73.76 | 71.33 | 72.28 | 333,085 | +1.01(+1.42%) |
Mar 11, 2021 | 69.50 | 71.30 | 69.30 | 71.27 | 222,789 | +1.38(+1.97%) |
Mar 10, 2021 | 68.32 | 70.39 | 68.32 | 69.89 | 225,880 | +1.07(+1.55%) |
Mar 09, 2021 | 67.96 | 70.10 | 65.24 | 68.82 | 394,772 | +0.46(+0.67%) |
Mar 08, 2021 | 68.54 | 70.37 | 68.04 | 68.37 | 451,501 | +0.16(+0.23%) |
Mar 05, 2021 | 66.79 | 68.50 | 65.63 | 68.21 | 231,102 | +2.69(+4.10%) |
Mar 04, 2021 | 66.43 | 67.45 | 64.45 | 65.53 | 203,169 | -0.49(-0.75%) |
Mar 03, 2021 | 65.79 | 67.68 | 65.38 | 66.02 | 185,688 | +0.80(+1.23%) |
Mar 02, 2021 | 66.12 | 66.66 | 65.21 | 65.21 | 110,034 | -1.22(-1.84%) |
Mar 01, 2021 | 65.16 | 66.69 | 63.97 | 66.44 | 185,316 | +2.75(+4.32%) |
Feb 26, 2021 | 65.43 | 65.69 | 63.50 | 63.69 | 239,090 | -1.80(-2.75%) |
Feb 25, 2021 | 67.48 | 68.54 | 64.93 | 65.49 | 241,317 | -2.84(-4.16%) |
Feb 24, 2021 | 67.11 | 68.44 | 66.41 | 68.33 | 260,268 | +2.04(+3.07%) |
Feb 23, 2021 | 65.17 | 66.74 | 63.94 | 66.29 | 340,918 | +0.90(+1.38%) |
Feb 22, 2021 | 63.75 | 65.73 | 63.34 | 65.39 | 168,926 | +1.50(+2.35%) |
Feb 19, 2021 | 62.00 | 64.27 | 62.00 | 63.89 | 136,560 | +2.26(+3.66%) |
Feb 18, 2021 | 62.52 | 63.96 | 61.16 | 61.63 | 228,319 | -1.30(-2.06%) |
Feb 17, 2021 | 63.63 | 63.96 | 62.60 | 62.93 | 463,744 | -1.60(-2.48%) |
Feb 16, 2021 | 64.20 | 64.93 | 63.69 | 64.53 | 212,453 | +1.34(+2.13%) |
Feb 12, 2021 | 63.28 | 63.83 | 62.69 | 63.19 | 151,989 | -0.48(-0.75%) |
Feb 11, 2021 | 63.64 | 64.58 | 62.37 | 63.66 | 211,087 | -0.17(-0.27%) |
Feb 10, 2021 | 63.74 | 64.20 | 62.77 | 63.83 | 263,135 | +0.50(+0.79%) |
Feb 09, 2021 | 62.44 | 63.41 | 61.89 | 63.33 | 309,826 | +0.58(+0.93%) |
Feb 08, 2021 | 62.56 | 63.06 | 61.78 | 62.75 | 464,708 | +0.36(+0.58%) |
Feb 05, 2021 | 62.10 | 62.73 | 61.22 | 62.39 | 206,606 | +0.68(+1.11%) |
Feb 04, 2021 | 59.86 | 62.09 | 58.76 | 61.70 | 339,939 | +1.60(+2.66%) |
Feb 03, 2021 | 58.94 | 60.20 | 58.45 | 60.10 | 225,260 | +1.16(+1.98%) |
Feb 02, 2021 | 57.36 | 59.06 | 57.36 | 58.94 | 233,706 | +1.57(+2.74%) |
Feb 01, 2021 | 56.27 | 58.21 | 55.96 | 57.36 | 401,122 | +1.47(+2.64%) |
Jan 29, 2021 | 55.71 | 57.30 | 55.64 | 55.89 | 952,259 | -1.06(-1.85%) |
Jan 28, 2021 | 57.84 | 58.48 | 56.70 | 56.94 | 183,133 | +0.35(+0.63%) |
Jan 27, 2021 | 57.95 | 57.95 | 55.19 | 56.59 | 247,521 | -2.40(-4.07%) |
Jan 26, 2021 | 60.90 | 60.90 | 58.76 | 58.99 | 98,522 | -1.34(-2.22%) |
Jan 25, 2021 | 60.54 | 60.61 | 59.08 | 60.33 | 164,826 | -0.94(-1.53%) |
Jan 22, 2021 | 59.15 | 61.50 | 59.15 | 61.27 | 247,818 | +1.57(+2.64%) |
Jan 21, 2021 | 61.00 | 61.00 | 59.68 | 59.69 | 106,817 | -1.20(-1.97%) |
Jan 20, 2021 | 60.70 | 61.27 | 59.91 | 60.89 | 172,466 | +0.34(+0.56%) |
Jan 19, 2021 | 62.20 | 62.20 | 60.06 | 60.56 | 363,207 | -1.18(-1.92%) |
Jan 15, 2021 | 61.67 | 63.00 | 61.58 | 61.74 | 144,624 | -0.84(-1.34%) |
Jan 14, 2021 | 61.74 | 62.96 | 61.19 | 62.58 | 200,449 | +1.25(+2.03%) |
Jan 13, 2021 | 61.57 | 62.62 | 60.97 | 61.33 | 149,604 | -0.49(-0.79%) |
Jan 12, 2021 | 61.47 | 62.33 | 60.76 | 61.82 | 136,470 | +0.98(+1.62%) |
Jan 11, 2021 | 59.00 | 60.98 | 56.31 | 60.84 | 133,617 | +0.92(+1.53%) |
Jan 08, 2021 | 62.39 | 62.39 | 58.85 | 59.92 | 169,571 | -1.97(-3.19%) |
Jan 07, 2021 | 62.96 | 63.87 | 61.86 | 61.89 | 453,825 | -0.44(-0.70%) |
Jan 06, 2021 | 58.51 | 62.51 | 58.05 | 62.33 | 494,983 | +5.50(+9.67%) |
Jan 05, 2021 | 56.59 | 57.85 | 55.97 | 56.83 | 462,397 | +0.30(+0.53%) |
Jan 04, 2021 | 56.89 | 57.33 | 55.03 | 56.53 | 173,343 | -0.35(-0.62%) |
Dec 31, 2020 | 56.89 | 56.89 | 56.89 | 127,330 | +0.28(+0.50%) | |
Dec 30, 2020 | 56.25 | 57.24 | 56.25 | 56.61 | 127,330 | +0.48(+0.86%) |
Dec 29, 2020 | 57.33 | 57.33 | 55.62 | 56.13 | 135,124 | -1.10(-1.92%) |
Dec 28, 2020 | 57.54 | 57.77 | 56.81 | 57.23 | 152,813 | +0.35(+0.62%) |
Dec 24, 2020 | 57.81 | 57.81 | 56.56 | 56.87 | 87,588 | -0.46(-0.81%) |
Dec 23, 2020 | 56.15 | 57.78 | 56.15 | 57.34 | 249,928 | +1.50(+2.69%) |
Dec 22, 2020 | 56.88 | 56.88 | 55.43 | 55.83 | 188,785 | -0.51(-0.90%) |
Dec 21, 2020 | 56.18 | 57.15 | 55.43 | 56.34 | 218,438 | -0.07(-0.13%) |
Dec 18, 2020 | 58.08 | 58.73 | 55.91 | 56.42 | 997,976 | -0.50(-0.88%) |
Dec 17, 2020 | 57.13 | 57.16 | 55.52 | 56.92 | 298,040 | +0.16(+0.29%) |
Dec 16, 2020 | 56.86 | 57.18 | 56.21 | 56.75 | 196,749 | -0.05(-0.10%) |
Dec 15, 2020 | 55.82 | 57.17 | 55.22 | 56.81 | 203,848 | +1.90(+3.46%) |
Dec 14, 2020 | 56.29 | 56.29 | 54.85 | 54.91 | 230,613 | -0.12(-0.21%) |
Dec 11, 2020 | 53.83 | 55.68 | 53.83 | 55.02 | 169,021 | +0.44(+0.80%) |
Dec 10, 2020 | 53.32 | 54.59 | 53.06 | 54.59 | 136,707 | +0.84(+1.56%) |
Dec 09, 2020 | 54.60 | 55.01 | 53.45 | 53.75 | 181,734 | -0.19(-0.35%) |
Dec 08, 2020 | 53.11 | 54.11 | 52.27 | 53.94 | 139,318 | +0.28(+0.53%) |
Dec 07, 2020 | 53.04 | 53.95 | 51.93 | 53.66 | 201,883 | +0.59(+1.11%) |
Dec 04, 2020 | 52.96 | 53.40 | 52.42 | 53.07 | 186,495 | +0.85(+1.62%) |
Dec 03, 2020 | 53.28 | 53.28 | 51.94 | 52.22 | 159,190 | -0.61(-1.15%) |
Dec 02, 2020 | 51.76 | 53.16 | 51.76 | 52.83 | 127,065 | +1.06(+2.04%) |
Dec 01, 2020 | 51.80 | 52.77 | 51.16 | 51.78 | 154,708 | +0.72(+1.41%) |
Nov 30, 2020 | 53.05 | 53.10 | 50.88 | 51.06 | 201,503 | -2.17(-4.09%) |
Nov 27, 2020 | 53.99 | 54.05 | 52.69 | 53.23 | 81,983 | -1.01(-1.86%) |
Nov 25, 2020 | 54.52 | 54.64 | 53.55 | 54.24 | 194,628 | -1.13(-2.04%) |
Nov 24, 2020 | 54.25 | 55.77 | 54.08 | 55.37 | 281,236 | +1.32(+2.45%) |
Nov 23, 2020 | 53.00 | 54.31 | 52.51 | 54.05 | 211,795 | +1.75(+3.35%) |
Nov 20, 2020 | 51.80 | 52.59 | 51.33 | 52.29 | 195,067 | -0.23(-0.43%) |
Nov 19, 2020 | 52.59 | 52.75 | 51.62 | 52.52 | 139,664 | +0.05(+0.09%) |
Nov 18, 2020 | 53.97 | 54.18 | 52.47 | 52.48 | 141,420 | -0.86(-1.62%) |
Nov 17, 2020 | 52.76 | 53.79 | 51.79 | 53.34 | 190,231 | -0.38(-0.71%) |
Nov 16, 2020 | 53.70 | 54.58 | 52.88 | 53.72 | 256,593 | +1.74(+3.34%) |
Nov 13, 2020 | 51.04 | 52.24 | 50.72 | 51.98 | 201,002 | +1.88(+3.76%) |
Nov 12, 2020 | 50.57 | 51.02 | 49.54 | 50.10 | 199,006 | -1.40(-2.72%) |
Nov 11, 2020 | 52.57 | 52.57 | 50.68 | 51.50 | 193,220 | -0.79(-1.51%) |
Nov 10, 2020 | 52.79 | 53.09 | 51.86 | 52.29 | 398,875 | +0.50(+0.97%) |
Nov 09, 2020 | 49.44 | 53.70 | 49.44 | 51.79 | 550,685 | +5.07(+10.85%) |
Nov 06, 2020 | 48.15 | 48.34 | 46.67 | 46.73 | 137,041 | -0.89(-1.87%) |
Nov 05, 2020 | 45.28 | 47.74 | 45.28 | 47.62 | 308,938 | +2.59(+5.76%) |
Nov 04, 2020 | 47.10 | 47.13 | 44.97 | 45.02 | 320,885 | -3.31(-6.85%) |
Nov 03, 2020 | 48.48 | 49.27 | 47.89 | 48.33 | 612,428 | +0.44(+0.93%) |
Nov 02, 2020 | 47.45 | 48.05 | 46.85 | 47.89 | 221,597 | +1.24(+2.66%) |
Oct 30, 2020 | 46.05 | 46.66 | 45.62 | 46.65 | 335,671 | +0.32(+0.68%) |
Oct 29, 2020 | 45.31 | 46.58 | 44.39 | 46.34 | 340,315 | +0.82(+1.81%) |
Oct 28, 2020 | 44.98 | 46.56 | 43.87 | 45.51 | 432,091 | -0.61(-1.33%) |
Oct 27, 2020 | 48.18 | 48.46 | 45.30 | 46.13 | 563,275 | -1.42(-2.99%) |
Oct 26, 2020 | 47.02 | 47.57 | 46.25 | 47.55 | 355,522 | +0.10(+0.21%) |
Oct 23, 2020 | 46.94 | 47.68 | 46.57 | 47.45 | 361,542 | +0.78(+1.67%) |
Oct 22, 2020 | 44.71 | 46.99 | 44.33 | 46.67 | 1,174,251 | +2.26(+5.09%) |
Oct 21, 2020 | 44.72 | 44.99 | 44.03 | 44.41 | 125,068 | -0.10(-0.22%) |
Oct 20, 2020 | 44.33 | 45.20 | 44.33 | 44.51 | 130,201 | +0.81(+1.86%) |
Oct 19, 2020 | 44.28 | 44.49 | 43.56 | 43.69 | 114,463 | -0.10(-0.23%) |
Oct 16, 2020 | 43.46 | 44.32 | 42.93 | 43.79 | 127,700 | -0.52(-1.18%) |
Oct 15, 2020 | 42.44 | 44.37 | 42.44 | 44.32 | 163,313 | +1.22(+2.83%) |
Oct 14, 2020 | 43.79 | 44.37 | 43.09 | 43.10 | 217,216 | -0.49(-1.12%) |
Oct 13, 2020 | 43.50 | 43.81 | 42.88 | 43.59 | 332,325 | +0.00(+0.00%) |
Oct 12, 2020 | 42.98 | 43.84 | 42.24 | 43.59 | 274,688 | +0.63(+1.47%) |
Oct 09, 2020 | 44.07 | 44.07 | 42.58 | 42.95 | 127,922 | -0.77(-1.76%) |
Oct 08, 2020 | 43.41 | 44.08 | 42.74 | 43.72 | 148,825 | +0.71(+1.64%) |
Oct 07, 2020 | 43.46 | 44.10 | 42.55 | 43.02 | 355,527 | +0.54(+1.28%) |
Oct 06, 2020 | 42.78 | 44.22 | 42.31 | 42.47 | 414,649 | -1.42(-3.24%) |
Oct 05, 2020 | 42.06 | 44.07 | 40.14 | 43.89 | 273,014 | +2.50(+6.03%) |
Oct 02, 2020 | 39.05 | 41.59 | 39.05 | 41.40 | 155,341 | +1.34(+3.34%) |
Oct 01, 2020 | 39.96 | 40.50 | 39.59 | 40.06 | 158,015 | +0.10(+0.25%) |
Sep 30, 2020 | 39.65 | 40.58 | 39.35 | 39.96 | 202,413 | +0.61(+1.54%) |
Sep 29, 2020 | 39.74 | 39.74 | 38.54 | 39.35 | 172,616 | -0.44(-1.11%) |
Sep 28, 2020 | 39.14 | 40.29 | 39.14 | 39.80 | 256,203 | +1.38(+3.60%) |
Sep 25, 2020 | 37.48 | 38.59 | 37.48 | 38.41 | 192,933 | +0.49(+1.29%) |
Sep 24, 2020 | 37.68 | 38.66 | 37.16 | 37.92 | 214,852 | +0.43(+1.13%) |
Sep 23, 2020 | 38.88 | 39.52 | 37.44 | 37.50 | 255,190 | -1.06(-2.74%) |
Sep 22, 2020 | 39.09 | 39.62 | 37.93 | 38.56 | 213,383 | -0.39(-1.00%) |
Sep 21, 2020 | 40.31 | 41.02 | 38.73 | 38.95 | 369,546 | -2.49(-6.00%) |
Sep 18, 2020 | 42.02 | 42.47 | 41.25 | 41.43 | 1,109,505 | -0.16(-0.39%) |
Sep 17, 2020 | 41.28 | 42.19 | 41.10 | 41.60 | 243,678 | -0.42(-0.99%) |
Sep 16, 2020 | 41.65 | 42.61 | 41.38 | 42.01 | 238,879 | +0.40(+0.96%) |
Sep 15, 2020 | 42.75 | 42.75 | 41.48 | 41.61 | 183,621 | -0.88(-2.06%) |
Sep 14, 2020 | 41.60 | 43.04 | 41.24 | 42.49 | 318,392 | +1.29(+3.14%) |
Sep 11, 2020 | 41.26 | 41.51 | 38.83 | 41.20 | 268,890 | -0.04(-0.09%) |
Sep 10, 2020 | 42.00 | 42.22 | 41.18 | 41.23 | 322,631 | -0.50(-1.19%) |
Sep 09, 2020 | 42.16 | 42.40 | 41.33 | 41.73 | 309,832 | +0.13(+0.30%) |
Sep 08, 2020 | 42.62 | 42.93 | 41.13 | 41.60 | 208,971 | -1.66(-3.83%) |
Sep 04, 2020 | 43.89 | 44.20 | 42.64 | 43.26 | 211,287 | +0.35(+0.82%) |
Sep 03, 2020 | 42.87 | 44.38 | 42.39 | 42.91 | 183,061 | +0.06(+0.15%) |
Sep 02, 2020 | 42.23 | 43.05 | 41.89 | 42.84 | 153,469 | +0.34(+0.81%) |
Sep 01, 2020 | 41.66 | 42.90 | 41.41 | 42.50 | 169,626 | +0.44(+1.05%) |
Aug 31, 2020 | 42.86 | 43.78 | 42.06 | 42.06 | 291,786 | -1.11(-2.58%) |
Aug 28, 2020 | 43.34 | 43.45 | 42.68 | 43.17 | 183,535 | +0.35(+0.82%) |
Aug 27, 2020 | 41.88 | 43.43 | 41.68 | 42.82 | 159,709 | +0.74(+1.76%) |
Aug 26, 2020 | 42.81 | 43.37 | 41.78 | 42.08 | 267,269 | -0.61(-1.42%) |
Aug 25, 2020 | 43.46 | 44.17 | 42.62 | 42.68 | 258,989 | -0.35(-0.82%) |
Aug 24, 2020 | 41.72 | 43.67 | 41.16 | 43.03 | 311,607 | +1.98(+4.82%) |
Aug 21, 2020 | 41.53 | 41.90 | 40.82 | 41.05 | 192,822 | -0.64(-1.54%) |
Aug 20, 2020 | 41.66 | 42.36 | 41.22 | 41.70 | 218,116 | -0.74(-1.75%) |
Aug 19, 2020 | 42.27 | 43.35 | 41.33 | 42.44 | 302,305 | +0.24(+0.58%) |
Aug 18, 2020 | 43.21 | 43.67 | 42.02 | 42.19 | 217,987 | -1.01(-2.34%) |
Aug 17, 2020 | 43.50 | 43.50 | 42.65 | 43.21 | 226,039 | -0.59(-1.34%) |
Aug 14, 2020 | 42.87 | 44.42 | 42.64 | 43.79 | 225,660 | +0.56(+1.30%) |
Aug 13, 2020 | 43.25 | 43.67 | 42.65 | 43.23 | 197,983 | -0.31(-0.71%) |
Aug 12, 2020 | 45.21 | 45.21 | 42.62 | 43.54 | 285,514 | -0.67(-1.51%) |
Aug 11, 2020 | 44.82 | 45.81 | 43.86 | 44.21 | 337,959 | +0.27(+0.62%) |
Aug 10, 2020 | 43.31 | 44.63 | 43.11 | 43.94 | 288,062 | +1.05(+2.45%) |
Aug 07, 2020 | 40.88 | 42.89 | 40.56 | 42.89 | 307,035 | +1.57(+3.81%) |
Aug 06, 2020 | 40.71 | 41.54 | 40.19 | 41.32 | 226,576 | +0.48(+1.17%) |
Aug 05, 2020 | 39.97 | 40.95 | 39.47 | 40.84 | 273,892 | +1.48(+3.77%) |
Aug 04, 2020 | 39.63 | 39.76 | 38.89 | 39.35 | 146,356 | -0.14(-0.36%) |