Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 95.66 | 96.66 | 95.52 | 95.77 | 427,204 | -0.34(-0.35%) |
Jul 29, 2021 | 95.28 | 96.56 | 94.65 | 96.11 | 320,298 | +1.69(+1.79%) |
Jul 28, 2021 | 95.51 | 95.77 | 93.47 | 94.42 | 416,026 | -0.72(-0.76%) |
Jul 27, 2021 | 94.76 | 95.77 | 94.23 | 95.14 | 322,352 | -0.70(-0.73%) |
Jul 26, 2021 | 95.30 | 96.40 | 94.75 | 95.84 | 312,103 | +0.51(+0.54%) |
Jul 23, 2021 | 95.98 | 96.42 | 94.58 | 95.33 | 393,318 | +0.07(+0.07%) |
Jul 22, 2021 | 96.29 | 96.73 | 95.20 | 95.26 | 411,073 | -1.33(-1.37%) |
Jul 21, 2021 | 95.74 | 97.54 | 95.54 | 96.58 | 339,338 | +1.65(+1.73%) |
Jul 20, 2021 | 92.18 | 95.67 | 91.99 | 94.94 | 599,560 | +3.03(+3.30%) |
Jul 19, 2021 | 92.78 | 93.16 | 91.40 | 91.90 | 615,419 | -2.45(-2.60%) |
Jul 16, 2021 | 93.59 | 95.08 | 93.59 | 94.36 | 588,368 | +0.83(+0.89%) |
Jul 15, 2021 | 91.17 | 93.60 | 91.17 | 93.52 | 620,220 | +1.57(+1.71%) |
Jul 14, 2021 | 92.02 | 93.16 | 91.69 | 91.95 | 537,921 | +0.10(+0.11%) |
Jul 13, 2021 | 92.72 | 92.97 | 91.57 | 91.84 | 544,160 | -0.99(-1.07%) |
Jul 12, 2021 | 91.35 | 92.97 | 91.11 | 92.84 | 567,032 | +1.22(+1.34%) |
Jul 09, 2021 | 90.76 | 91.74 | 90.34 | 91.61 | 510,985 | +2.55(+2.86%) |
Jul 08, 2021 | 89.07 | 89.81 | 88.38 | 89.07 | 510,717 | -1.16(-1.28%) |
Jul 07, 2021 | 89.21 | 90.67 | 89.10 | 90.23 | 449,648 | -0.01(-0.02%) |
Jul 06, 2021 | 90.86 | 91.14 | 89.63 | 90.24 | 494,106 | -1.15(-1.26%) |
Jul 02, 2021 | 93.18 | 93.51 | 90.93 | 91.39 | 820,492 | -1.66(-1.78%) |
Jul 01, 2021 | 93.23 | 93.54 | 92.01 | 93.05 | 502,833 | +0.48(+0.51%) |
Jun 30, 2021 | 91.53 | 92.69 | 90.84 | 92.57 | 702,192 | +1.03(+1.13%) |
Jun 29, 2021 | 92.59 | 92.83 | 91.28 | 91.54 | 731,738 | -0.63(-0.68%) |
Jun 28, 2021 | 94.00 | 94.09 | 91.92 | 92.17 | 554,724 | -2.02(-2.14%) |
Jun 25, 2021 | 93.17 | 94.40 | 92.80 | 94.19 | 1,002,523 | +1.02(+1.10%) |
Jun 24, 2021 | 92.29 | 93.28 | 91.93 | 93.17 | 438,143 | +0.88(+0.96%) |
Jun 23, 2021 | 92.18 | 92.85 | 91.67 | 92.28 | 401,977 | +0.31(+0.34%) |
Jun 22, 2021 | 91.45 | 92.07 | 90.79 | 91.97 | 628,526 | +0.07(+0.08%) |
Jun 21, 2021 | 90.64 | 92.03 | 90.23 | 91.90 | 808,974 | +2.09(+2.33%) |
Jun 18, 2021 | 89.19 | 90.30 | 88.79 | 89.80 | 1,690,355 | -0.66(-0.73%) |
Jun 17, 2021 | 93.86 | 94.36 | 89.60 | 90.46 | 954,892 | -3.50(-3.73%) |
Jun 16, 2021 | 92.36 | 94.85 | 92.22 | 93.97 | 1,474,986 | +1.14(+1.22%) |
Jun 15, 2021 | 92.00 | 93.48 | 90.86 | 92.83 | 793,198 | +0.95(+1.03%) |
Jun 14, 2021 | 92.43 | 92.92 | 91.45 | 91.88 | 517,154 | -0.82(-0.88%) |
Jun 11, 2021 | 92.64 | 93.20 | 91.78 | 92.70 | 675,688 | +0.59(+0.64%) |
Jun 10, 2021 | 93.08 | 93.41 | 92.07 | 92.11 | 810,315 | +0.07(+0.07%) |
Jun 09, 2021 | 91.33 | 92.39 | 90.56 | 92.05 | 979,736 | +0.34(+0.37%) |
Jun 08, 2021 | 88.36 | 91.73 | 87.26 | 91.70 | 1,403,647 | +2.81(+3.16%) |
Jun 07, 2021 | 93.52 | 93.52 | 88.49 | 88.90 | 1,964,096 | -4.84(-5.16%) |
Jun 04, 2021 | 92.59 | 94.38 | 92.01 | 93.74 | 1,990,174 | +1.46(+1.59%) |
Jun 03, 2021 | 91.71 | 92.38 | 90.21 | 92.27 | 1,266,306 | +1.08(+1.19%) |
Jun 02, 2021 | 90.87 | 91.29 | 90.00 | 91.19 | 1,200,110 | +1.23(+1.37%) |
Jun 01, 2021 | 90.20 | 91.13 | 89.26 | 89.96 | 951,080 | +1.06(+1.19%) |
May 28, 2021 | 88.91 | 89.52 | 87.79 | 88.91 | 434,703 | +0.23(+0.26%) |
May 27, 2021 | 87.69 | 88.75 | 86.95 | 88.67 | 720,135 | +1.64(+1.88%) |
May 26, 2021 | 86.73 | 87.30 | 85.78 | 87.04 | 624,235 | +0.34(+0.39%) |
May 25, 2021 | 87.79 | 88.30 | 86.57 | 86.69 | 518,290 | -1.33(-1.51%) |
May 24, 2021 | 87.99 | 88.35 | 87.30 | 88.02 | 406,216 | +0.57(+0.65%) |
May 21, 2021 | 88.35 | 89.27 | 86.92 | 87.46 | 861,520 | -0.53(-0.60%) |
May 20, 2021 | 86.86 | 88.30 | 86.29 | 87.98 | 868,757 | +1.12(+1.29%) |
May 19, 2021 | 85.91 | 86.88 | 84.93 | 86.86 | 492,591 | +0.41(+0.48%) |
May 18, 2021 | 86.28 | 87.31 | 86.25 | 86.45 | 484,176 | -0.10(-0.12%) |
May 17, 2021 | 86.59 | 86.93 | 86.06 | 86.55 | 488,250 | -0.43(-0.49%) |
May 14, 2021 | 86.30 | 87.06 | 85.80 | 86.98 | 668,478 | +0.71(+0.83%) |
May 13, 2021 | 83.83 | 86.61 | 83.83 | 86.26 | 580,481 | +2.06(+2.45%) |
May 12, 2021 | 84.95 | 84.95 | 84.18 | 84.20 | 547,229 | -0.38(-0.45%) |
May 11, 2021 | 85.02 | 85.06 | 83.88 | 84.58 | 588,133 | -0.84(-0.98%) |
May 10, 2021 | 86.65 | 87.24 | 85.31 | 85.41 | 485,349 | -0.58(-0.68%) |
May 07, 2021 | 84.82 | 86.11 | 84.30 | 85.99 | 384,952 | +0.32(+0.37%) |
May 06, 2021 | 84.25 | 85.68 | 83.97 | 85.67 | 563,316 | +2.04(+2.44%) |
May 05, 2021 | 82.78 | 84.25 | 82.21 | 83.63 | 624,876 | +0.41(+0.49%) |
May 04, 2021 | 82.50 | 83.30 | 81.82 | 83.22 | 419,973 | +0.34(+0.41%) |
May 03, 2021 | 83.19 | 83.53 | 81.92 | 82.88 | 419,509 | +0.79(+0.96%) |
Apr 30, 2021 | 82.03 | 82.63 | 81.40 | 82.09 | 792,166 | -0.21(-0.25%) |
Apr 29, 2021 | 82.38 | 83.07 | 81.93 | 82.30 | 379,053 | +0.41(+0.50%) |
Apr 28, 2021 | 83.23 | 83.44 | 81.61 | 81.89 | 389,580 | -1.02(-1.22%) |
Apr 27, 2021 | 81.82 | 82.97 | 81.68 | 82.91 | 362,045 | +0.89(+1.08%) |
Apr 26, 2021 | 83.31 | 83.76 | 81.93 | 82.02 | 487,617 | -0.69(-0.83%) |
Apr 23, 2021 | 81.22 | 82.94 | 81.22 | 82.71 | 370,864 | +1.74(+2.15%) |
Apr 22, 2021 | 81.48 | 81.48 | 80.60 | 80.96 | 276,135 | -0.65(-0.79%) |
Apr 21, 2021 | 79.61 | 81.84 | 79.59 | 81.61 | 470,137 | +1.87(+2.35%) |
Apr 20, 2021 | 79.51 | 80.03 | 78.74 | 79.74 | 555,326 | -0.03(-0.03%) |
Apr 19, 2021 | 80.07 | 80.07 | 79.16 | 79.77 | 293,966 | -0.03(-0.03%) |
Apr 16, 2021 | 79.95 | 80.11 | 79.39 | 79.79 | 463,057 | +0.41(+0.52%) |
Apr 15, 2021 | 79.55 | 79.65 | 78.85 | 79.38 | 353,426 | -0.18(-0.23%) |
Apr 14, 2021 | 78.98 | 79.99 | 78.95 | 79.56 | 344,651 | +0.78(+0.99%) |
Apr 13, 2021 | 79.04 | 79.17 | 78.22 | 78.78 | 314,688 | -0.66(-0.83%) |
Apr 12, 2021 | 78.55 | 79.46 | 78.07 | 79.44 | 700,561 | +0.77(+0.97%) |
Apr 09, 2021 | 78.54 | 78.86 | 78.30 | 78.67 | 387,768 | +0.67(+0.85%) |
Apr 08, 2021 | 77.01 | 78.11 | 76.51 | 78.01 | 476,932 | +0.55(+0.70%) |
Apr 07, 2021 | 77.01 | 77.68 | 76.70 | 77.46 | 426,334 | +0.45(+0.58%) |
Apr 06, 2021 | 76.71 | 77.27 | 76.51 | 77.01 | 807,089 | +0.43(+0.56%) |
Apr 05, 2021 | 76.44 | 77.27 | 76.14 | 76.59 | 398,176 | +0.78(+1.03%) |
Apr 01, 2021 | 75.48 | 76.34 | 75.48 | 75.81 | 693,774 | -0.11(-0.14%) |
Mar 31, 2021 | 77.38 | 77.67 | 75.91 | 75.92 | 697,632 | -1.52(-1.97%) |
Mar 30, 2021 | 76.59 | 77.84 | 76.53 | 77.44 | 509,679 | +1.11(+1.46%) |
Mar 29, 2021 | 76.38 | 77.55 | 75.70 | 76.33 | 699,628 | -0.95(-1.23%) |
Mar 26, 2021 | 78.35 | 78.86 | 76.51 | 77.28 | 560,159 | -0.39(-0.51%) |
Mar 25, 2021 | 76.04 | 78.07 | 75.21 | 77.67 | 488,212 | +1.51(+1.98%) |
Mar 24, 2021 | 76.21 | 77.57 | 75.71 | 76.16 | 587,376 | +0.63(+0.83%) |
Mar 23, 2021 | 75.28 | 76.40 | 75.12 | 75.54 | 892,016 | -0.59(-0.77%) |
Mar 22, 2021 | 77.13 | 77.18 | 75.55 | 76.12 | 851,068 | -1.24(-1.61%) |
Mar 19, 2021 | 78.84 | 78.84 | 77.07 | 77.37 | 2,985,513 | -1.48(-1.87%) |
Mar 18, 2021 | 79.39 | 80.26 | 78.54 | 78.84 | 1,120,900 | +0.05(+0.07%) |
Mar 17, 2021 | 78.20 | 79.00 | 77.40 | 78.79 | 1,000,533 | +1.14(+1.47%) |
Mar 16, 2021 | 77.56 | 78.62 | 77.25 | 77.65 | 967,920 | -0.68(-0.87%) |
Mar 15, 2021 | 78.10 | 78.68 | 77.23 | 78.33 | 919,111 | -0.03(-0.03%) |
Mar 12, 2021 | 78.04 | 78.58 | 77.37 | 78.36 | 565,420 | +1.30(+1.69%) |
Mar 11, 2021 | 77.39 | 77.99 | 77.05 | 77.05 | 681,801 | -0.51(-0.65%) |
Mar 10, 2021 | 76.00 | 77.77 | 75.62 | 77.56 | 690,225 | +1.63(+2.15%) |
Mar 09, 2021 | 75.61 | 77.32 | 74.31 | 75.93 | 914,779 | -0.60(-0.78%) |
Mar 08, 2021 | 76.11 | 77.88 | 75.44 | 76.53 | 696,572 | +1.06(+1.41%) |
Mar 05, 2021 | 73.79 | 75.72 | 73.09 | 75.46 | 778,842 | +2.82(+3.88%) |
Mar 04, 2021 | 73.13 | 73.83 | 71.88 | 72.64 | 816,856 | -0.63(-0.85%) |
Mar 03, 2021 | 73.13 | 74.41 | 73.13 | 73.27 | 573,409 | +0.05(+0.07%) |
Mar 02, 2021 | 72.73 | 73.95 | 72.36 | 73.21 | 806,820 | +0.53(+0.73%) |
Mar 01, 2021 | 72.09 | 74.50 | 72.09 | 72.68 | 1,102,137 | +1.69(+2.38%) |
Feb 26, 2021 | 72.28 | 73.02 | 70.85 | 70.99 | 2,099,659 | -1.28(-1.77%) |
Feb 25, 2021 | 74.99 | 75.56 | 72.24 | 72.27 | 1,262,547 | -2.60(-3.47%) |
Feb 24, 2021 | 74.14 | 76.25 | 74.14 | 74.87 | 1,079,106 | +0.73(+0.99%) |
Feb 23, 2021 | 73.73 | 74.49 | 73.40 | 74.14 | 687,013 | +0.66(+0.90%) |
Feb 22, 2021 | 71.49 | 73.91 | 71.26 | 73.48 | 799,374 | +1.96(+2.74%) |
Feb 19, 2021 | 71.71 | 71.87 | 71.08 | 71.52 | 604,948 | +0.49(+0.68%) |
Feb 18, 2021 | 71.20 | 71.67 | 70.40 | 71.03 | 593,104 | -0.77(-1.07%) |
Feb 17, 2021 | 71.17 | 72.18 | 71.17 | 71.80 | 636,597 | -0.17(-0.23%) |
Feb 16, 2021 | 72.28 | 72.32 | 71.46 | 71.97 | 687,948 | +0.09(+0.12%) |
Feb 12, 2021 | 71.86 | 72.35 | 71.56 | 71.88 | 875,784 | +0.01(+0.01%) |
Feb 11, 2021 | 70.63 | 72.06 | 70.53 | 71.88 | 784,160 | +1.06(+1.49%) |
Feb 10, 2021 | 69.79 | 71.47 | 69.18 | 70.82 | 1,445,339 | +1.40(+2.01%) |
Feb 09, 2021 | 68.42 | 69.92 | 68.03 | 69.42 | 749,149 | +0.86(+1.26%) |
Feb 08, 2021 | 66.88 | 68.77 | 66.87 | 68.56 | 1,298,295 | +1.92(+2.89%) |
Feb 05, 2021 | 64.13 | 66.92 | 63.36 | 66.63 | 1,706,029 | +2.50(+3.89%) |
Feb 04, 2021 | 62.43 | 66.21 | 61.42 | 64.14 | 1,492,923 | +1.98(+3.18%) |
Feb 03, 2021 | 61.68 | 62.37 | 60.96 | 62.16 | 634,475 | -0.01(-0.01%) |
Feb 02, 2021 | 61.73 | 62.59 | 60.05 | 62.17 | 886,585 | +0.80(+1.31%) |
Feb 01, 2021 | 62.80 | 63.00 | 61.36 | 61.36 | 1,401,817 | -1.27(-2.03%) |
Jan 29, 2021 | 61.56 | 62.84 | 60.37 | 62.64 | 1,984,530 | +0.35(+0.56%) |
Jan 28, 2021 | 57.99 | 62.72 | 57.99 | 62.29 | 3,530,076 | +9.43(+17.85%) |
Jan 27, 2021 | 54.97 | 55.78 | 52.70 | 52.86 | 1,009,806 | -3.06(-5.47%) |
Jan 26, 2021 | 57.75 | 57.87 | 55.89 | 55.92 | 555,464 | -1.32(-2.31%) |
Jan 25, 2021 | 56.22 | 57.27 | 55.90 | 57.24 | 849,179 | +0.79(+1.40%) |
Jan 22, 2021 | 56.82 | 57.02 | 56.17 | 56.45 | 364,471 | -0.92(-1.60%) |
Jan 21, 2021 | 59.52 | 59.81 | 57.35 | 57.37 | 815,996 | -2.10(-3.54%) |
Jan 20, 2021 | 58.58 | 59.53 | 58.21 | 59.47 | 1,135,672 | +1.04(+1.78%) |
Jan 19, 2021 | 58.77 | 58.77 | 57.82 | 58.43 | 407,288 | +0.08(+0.14%) |
Jan 15, 2021 | 58.40 | 58.62 | 57.53 | 58.35 | 424,891 | -0.90(-1.53%) |
Jan 14, 2021 | 59.45 | 59.68 | 58.72 | 59.26 | 583,425 | +0.21(+0.36%) |
Jan 13, 2021 | 59.73 | 59.97 | 58.92 | 59.04 | 735,485 | -0.84(-1.40%) |
Jan 12, 2021 | 60.08 | 60.49 | 59.63 | 59.88 | 950,835 | +0.24(+0.41%) |
Jan 11, 2021 | 59.47 | 60.63 | 59.47 | 59.64 | 384,486 | -0.61(-1.01%) |
Jan 08, 2021 | 61.20 | 61.20 | 59.06 | 60.25 | 375,140 | -0.38(-0.63%) |
Jan 07, 2021 | 60.83 | 61.15 | 60.41 | 60.63 | 556,109 | -0.23(-0.37%) |
Jan 06, 2021 | 58.34 | 61.11 | 58.34 | 60.86 | 667,525 | +3.84(+6.74%) |
Jan 05, 2021 | 56.52 | 57.11 | 55.61 | 57.01 | 544,542 | +0.67(+1.19%) |
Jan 04, 2021 | 58.58 | 58.65 | 55.83 | 56.34 | 565,715 | -1.63(-2.81%) |
Dec 31, 2020 | 57.97 | 57.97 | 57.97 | 420,416 | +0.17(+0.29%) | |
Dec 30, 2020 | 56.85 | 58.72 | 56.85 | 57.81 | 420,416 | +1.03(+1.81%) |
Dec 29, 2020 | 57.58 | 57.98 | 56.75 | 56.78 | 1,481,266 | -0.62(-1.07%) |
Dec 28, 2020 | 58.30 | 58.38 | 57.19 | 57.40 | 349,675 | -0.54(-0.94%) |
Dec 24, 2020 | 57.46 | 57.95 | 56.90 | 57.94 | 170,793 | +0.74(+1.30%) |
Dec 23, 2020 | 56.50 | 57.48 | 56.50 | 57.20 | 1,656,834 | +1.20(+2.14%) |
Dec 22, 2020 | 56.09 | 56.48 | 55.86 | 56.00 | 608,122 | -0.17(-0.29%) |
Dec 21, 2020 | 56.42 | 56.42 | 54.66 | 56.16 | 582,524 | -0.30(-0.54%) |
Dec 18, 2020 | 56.87 | 57.06 | 55.95 | 56.47 | 1,598,806 | +0.18(+0.32%) |
Dec 17, 2020 | 56.50 | 56.61 | 55.38 | 56.29 | 917,172 | -0.01(-0.01%) |
Dec 16, 2020 | 57.51 | 57.51 | 56.15 | 56.30 | 791,462 | -0.69(-1.21%) |
Dec 15, 2020 | 56.85 | 57.01 | 55.36 | 56.99 | 788,465 | +0.85(+1.51%) |
Dec 14, 2020 | 58.02 | 58.02 | 55.92 | 56.14 | 482,837 | -0.78(-1.37%) |
Dec 11, 2020 | 57.35 | 58.05 | 56.39 | 56.92 | 387,981 | -1.20(-2.07%) |
Dec 10, 2020 | 57.40 | 58.25 | 56.60 | 58.13 | 1,044,627 | +0.73(+1.27%) |
Dec 09, 2020 | 57.96 | 57.96 | 56.67 | 57.40 | 366,459 | -0.28(-0.49%) |
Dec 08, 2020 | 55.91 | 58.04 | 55.68 | 57.68 | 605,767 | +1.16(+2.06%) |
Dec 07, 2020 | 58.47 | 58.81 | 56.22 | 56.52 | 1,015,111 | -2.44(-4.13%) |
Dec 04, 2020 | 58.01 | 59.13 | 57.62 | 58.95 | 509,883 | +1.37(+2.38%) |
Dec 03, 2020 | 58.27 | 58.44 | 57.36 | 57.58 | 563,838 | -0.69(-1.19%) |
Dec 02, 2020 | 57.99 | 58.46 | 57.50 | 58.27 | 693,185 | -0.02(-0.03%) |
Dec 01, 2020 | 59.21 | 59.69 | 58.15 | 58.29 | 619,186 | +0.50(+0.86%) |
Nov 30, 2020 | 59.35 | 60.18 | 57.80 | 57.80 | 1,481,091 | -2.40(-3.99%) |
Nov 27, 2020 | 60.12 | 60.76 | 59.79 | 60.20 | 260,356 | -0.09(-0.15%) |
Nov 25, 2020 | 60.54 | 60.84 | 59.54 | 60.29 | 379,473 | -0.96(-1.57%) |
Nov 24, 2020 | 60.72 | 61.32 | 59.61 | 61.26 | 593,866 | +1.89(+3.19%) |
Nov 23, 2020 | 58.89 | 59.51 | 58.31 | 59.36 | 483,057 | +1.36(+2.34%) |
Nov 20, 2020 | 57.32 | 58.37 | 56.72 | 58.00 | 674,636 | +0.46(+0.80%) |
Nov 19, 2020 | 57.00 | 57.68 | 56.30 | 57.54 | 377,053 | +0.02(+0.03%) |
Nov 18, 2020 | 57.97 | 59.07 | 57.45 | 57.53 | 583,646 | -0.38(-0.66%) |
Nov 17, 2020 | 56.31 | 57.92 | 56.02 | 57.91 | 681,713 | +0.50(+0.88%) |
Nov 16, 2020 | 57.93 | 57.95 | 56.36 | 57.40 | 745,397 | +1.64(+2.93%) |
Nov 13, 2020 | 54.62 | 55.89 | 54.27 | 55.77 | 585,220 | +1.98(+3.68%) |
Nov 12, 2020 | 55.44 | 55.47 | 53.34 | 53.79 | 625,880 | -2.30(-4.10%) |
Nov 11, 2020 | 56.32 | 56.32 | 55.37 | 56.09 | 607,514 | -0.12(-0.22%) |
Nov 10, 2020 | 54.67 | 56.37 | 54.31 | 56.21 | 996,032 | +1.82(+3.35%) |
Nov 09, 2020 | 55.12 | 55.88 | 53.95 | 54.39 | 901,006 | +4.31(+8.61%) |
Nov 06, 2020 | 50.70 | 50.84 | 49.81 | 50.08 | 699,851 | -0.36(-0.72%) |
Nov 05, 2020 | 49.42 | 50.95 | 49.22 | 50.44 | 605,820 | +1.14(+2.32%) |
Nov 04, 2020 | 48.97 | 50.49 | 48.29 | 49.30 | 1,040,073 | -0.78(-1.56%) |
Nov 03, 2020 | 50.78 | 51.33 | 49.80 | 50.08 | 783,063 | +0.26(+0.52%) |
Nov 02, 2020 | 48.80 | 49.98 | 48.55 | 49.82 | 960,628 | +1.38(+2.84%) |
Oct 30, 2020 | 47.76 | 48.69 | 47.76 | 48.44 | 865,687 | +0.36(+0.75%) |
Oct 29, 2020 | 47.22 | 48.85 | 46.41 | 48.08 | 1,082,160 | +0.51(+1.07%) |
Oct 28, 2020 | 47.14 | 48.18 | 46.60 | 47.57 | 894,868 | -0.27(-0.55%) |
Oct 27, 2020 | 47.34 | 49.13 | 47.26 | 47.84 | 997,220 | +0.54(+1.15%) |
Oct 26, 2020 | 48.22 | 48.22 | 46.74 | 47.29 | 601,583 | -1.71(-3.50%) |
Oct 23, 2020 | 49.49 | 49.61 | 48.31 | 49.01 | 683,453 | +0.06(+0.12%) |
Oct 22, 2020 | 47.51 | 48.95 | 47.02 | 48.95 | 702,723 | +1.29(+2.70%) |
Oct 21, 2020 | 46.26 | 47.88 | 46.08 | 47.66 | 868,549 | +1.08(+2.32%) |
Oct 20, 2020 | 46.46 | 47.10 | 46.15 | 46.58 | 412,830 | +0.82(+1.79%) |
Oct 19, 2020 | 46.43 | 47.01 | 45.68 | 45.76 | 867,850 | -0.25(-0.53%) |
Oct 16, 2020 | 46.35 | 46.62 | 45.86 | 46.01 | 470,744 | -0.35(-0.75%) |
Oct 15, 2020 | 44.73 | 46.59 | 44.68 | 46.35 | 468,981 | +1.00(+2.21%) |
Oct 14, 2020 | 45.50 | 46.68 | 45.29 | 45.35 | 702,059 | -0.47(-1.03%) |
Oct 13, 2020 | 48.05 | 48.55 | 45.80 | 45.82 | 1,128,377 | -2.73(-5.63%) |
Oct 12, 2020 | 46.95 | 48.71 | 46.95 | 48.56 | 1,100,248 | +1.44(+3.07%) |
Oct 09, 2020 | 47.37 | 47.69 | 46.73 | 47.12 | 810,412 | +0.30(+0.63%) |
Oct 08, 2020 | 46.32 | 46.93 | 46.09 | 46.82 | 434,407 | +0.86(+1.87%) |
Oct 07, 2020 | 45.86 | 46.32 | 45.16 | 45.96 | 504,840 | +0.64(+1.42%) |
Oct 06, 2020 | 45.95 | 46.70 | 45.01 | 45.32 | 834,561 | +0.00(+0.00%) |
Oct 05, 2020 | 45.50 | 45.97 | 45.11 | 45.32 | 689,572 | +0.56(+1.25%) |
Oct 02, 2020 | 43.10 | 45.05 | 43.10 | 44.76 | 665,996 | +0.50(+1.13%) |
Oct 01, 2020 | 43.33 | 44.69 | 43.33 | 44.26 | 925,432 | +1.26(+2.94%) |
Sep 30, 2020 | 43.01 | 43.60 | 42.53 | 42.99 | 698,595 | +0.53(+1.25%) |
Sep 29, 2020 | 42.81 | 42.81 | 41.56 | 42.46 | 877,560 | -0.39(-0.91%) |
Sep 28, 2020 | 42.33 | 43.35 | 42.27 | 42.85 | 883,475 | +1.38(+3.33%) |
Sep 25, 2020 | 40.38 | 41.67 | 40.27 | 41.47 | 631,255 | +0.54(+1.32%) |
Sep 24, 2020 | 40.86 | 41.78 | 39.99 | 40.93 | 797,402 | +0.03(+0.08%) |
Sep 23, 2020 | 42.29 | 43.08 | 40.88 | 40.90 | 865,934 | -1.32(-3.12%) |
Sep 22, 2020 | 41.95 | 42.96 | 41.86 | 42.22 | 1,057,002 | +0.22(+0.53%) |
Sep 21, 2020 | 41.77 | 42.64 | 41.07 | 41.99 | 1,193,987 | -1.08(-2.52%) |
Sep 18, 2020 | 43.04 | 43.61 | 42.60 | 43.08 | 2,071,833 | +0.12(+0.28%) |
Sep 17, 2020 | 43.01 | 43.46 | 42.66 | 42.96 | 1,692,495 | -0.69(-1.57%) |
Sep 16, 2020 | 42.97 | 44.41 | 42.94 | 43.64 | 842,238 | +0.80(+1.86%) |
Sep 15, 2020 | 44.13 | 44.25 | 42.73 | 42.85 | 734,443 | -1.19(-2.70%) |
Sep 14, 2020 | 44.00 | 44.56 | 43.76 | 44.03 | 782,225 | +0.48(+1.09%) |
Sep 11, 2020 | 43.05 | 43.92 | 42.81 | 43.56 | 855,902 | +0.46(+1.06%) |
Sep 10, 2020 | 43.58 | 44.27 | 43.06 | 43.10 | 1,105,752 | -0.39(-0.89%) |
Sep 09, 2020 | 42.95 | 44.02 | 42.53 | 43.49 | 1,082,541 | +1.01(+2.39%) |
Sep 08, 2020 | 43.37 | 43.67 | 42.03 | 42.47 | 931,941 | -1.58(-3.58%) |
Sep 04, 2020 | 44.46 | 45.05 | 43.14 | 44.05 | 876,778 | +0.96(+2.23%) |
Sep 03, 2020 | 43.55 | 44.81 | 42.78 | 43.09 | 671,511 | -0.03(-0.07%) |
Sep 02, 2020 | 42.86 | 43.45 | 42.65 | 43.12 | 565,483 | +0.39(+0.90%) |
Sep 01, 2020 | 42.45 | 43.57 | 42.15 | 42.74 | 595,636 | -0.17(-0.40%) |
Aug 31, 2020 | 43.54 | 43.96 | 42.32 | 42.91 | 763,012 | -0.82(-1.86%) |
Aug 28, 2020 | 43.81 | 43.89 | 43.23 | 43.73 | 541,209 | +0.45(+1.04%) |
Aug 27, 2020 | 42.66 | 44.23 | 42.66 | 43.28 | 403,860 | +0.80(+1.87%) |
Aug 26, 2020 | 43.24 | 43.24 | 42.22 | 42.48 | 580,560 | -0.85(-1.97%) |
Aug 25, 2020 | 43.90 | 44.22 | 42.85 | 43.33 | 584,152 | +0.10(+0.22%) |
Aug 24, 2020 | 42.05 | 43.26 | 41.79 | 43.24 | 641,425 | +1.51(+3.63%) |
Aug 21, 2020 | 42.19 | 42.60 | 41.70 | 41.72 | 668,489 | -0.53(-1.26%) |
Aug 20, 2020 | 41.83 | 42.62 | 41.74 | 42.26 | 491,827 | -0.20(-0.47%) |
Aug 19, 2020 | 42.67 | 43.34 | 42.21 | 42.45 | 516,557 | +0.10(+0.24%) |
Aug 18, 2020 | 42.30 | 42.80 | 42.17 | 42.35 | 529,031 | +0.29(+0.69%) |
Aug 17, 2020 | 43.24 | 43.46 | 42.04 | 42.06 | 489,058 | -1.34(-3.08%) |
Aug 14, 2020 | 42.86 | 43.98 | 42.85 | 43.40 | 556,944 | +0.00(+0.00%) |
Aug 13, 2020 | 43.97 | 43.97 | 42.92 | 43.40 | 594,930 | -0.38(-0.87%) |
Aug 12, 2020 | 45.48 | 45.48 | 43.30 | 43.78 | 508,481 | -0.92(-2.05%) |
Aug 11, 2020 | 45.34 | 46.45 | 44.20 | 44.70 | 1,166,995 | +0.98(+2.25%) |
Aug 10, 2020 | 42.43 | 44.08 | 42.43 | 43.71 | 880,673 | +1.40(+3.31%) |
Aug 07, 2020 | 40.13 | 42.35 | 40.13 | 42.31 | 584,986 | +1.95(+4.83%) |
Aug 06, 2020 | 40.33 | 40.86 | 40.05 | 40.36 | 612,596 | +0.25(+0.62%) |
Aug 05, 2020 | 39.85 | 41.59 | 39.17 | 40.11 | 982,593 | +0.74(+1.89%) |
Aug 04, 2020 | 39.73 | 39.84 | 39.08 | 39.37 | 605,090 | -0.36(-0.90%) |