Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.83 | 74.87 | 74.59 | 74.84 | 542,000 | +0.00(+0.00%) |
Apr 29, 2021 | 74.94 | 75.33 | 74.83 | 74.84 | 434,073 | +0.00(+0.00%) |
Apr 28, 2021 | 74.88 | 74.91 | 74.78 | 74.84 | 341,755 | -0.04(-0.05%) |
Apr 27, 2021 | 75.07 | 75.07 | 74.87 | 74.88 | 213,002 | -0.06(-0.08%) |
Apr 26, 2021 | 74.95 | 74.95 | 74.87 | 74.94 | 250,688 | +0.05(+0.07%) |
Apr 23, 2021 | 74.94 | 74.97 | 74.77 | 74.89 | 182,600 | -0.05(-0.07%) |
Apr 22, 2021 | 74.97 | 75.21 | 74.81 | 74.94 | 215,453 | -0.02(-0.03%) |
Apr 21, 2021 | 74.84 | 74.97 | 74.81 | 74.96 | 171,919 | +0.10(+0.13%) |
Apr 20, 2021 | 74.81 | 74.91 | 74.81 | 74.86 | 204,585 | +0.03(+0.04%) |
Apr 19, 2021 | 74.85 | 74.86 | 74.74 | 74.83 | 323,747 | -0.02(-0.03%) |
Apr 16, 2021 | 74.85 | 74.94 | 74.82 | 74.85 | 130,400 | +0.03(+0.04%) |
Apr 15, 2021 | 74.90 | 74.90 | 74.81 | 74.82 | 113,357 | -0.04(-0.05%) |
Apr 14, 2021 | 74.81 | 74.95 | 74.80 | 74.86 | 155,969 | +0.04(+0.05%) |
Apr 13, 2021 | 74.81 | 74.94 | 74.72 | 74.82 | 193,461 | -0.08(-0.11%) |
Apr 12, 2021 | 74.85 | 74.97 | 74.75 | 74.90 | 384,985 | +0.07(+0.09%) |
Apr 09, 2021 | 74.81 | 74.88 | 74.74 | 74.83 | 139,500 | +0.02(+0.03%) |
Apr 08, 2021 | 74.78 | 74.89 | 74.70 | 74.81 | 171,321 | +0.03(+0.04%) |
Apr 07, 2021 | 74.66 | 74.80 | 74.65 | 74.78 | 212,489 | +0.08(+0.11%) |
Apr 06, 2021 | 74.65 | 74.80 | 74.65 | 74.70 | 282,649 | -0.02(-0.03%) |
Apr 05, 2021 | 74.64 | 74.82 | 74.56 | 74.72 | 406,418 | +0.12(+0.16%) |
Apr 01, 2021 | 74.67 | 74.83 | 74.46 | 74.60 | 572,100 | +0.03(+0.04%) |
Mar 31, 2021 | 76.14 | 76.65 | 74.45 | 74.57 | 2,048,469 | -1.75(-2.29%) |
Mar 30, 2021 | 76.35 | 76.60 | 76.12 | 76.32 | 292,177 | +0.27(+0.36%) |
Mar 29, 2021 | 74.66 | 78.13 | 74.61 | 76.05 | 1,461,639 | +1.25(+1.67%) |
Mar 26, 2021 | 74.75 | 74.90 | 74.53 | 74.80 | 242,500 | +0.15(+0.20%) |
Mar 25, 2021 | 74.67 | 74.86 | 74.11 | 74.65 | 336,816 | -0.05(-0.07%) |
Mar 24, 2021 | 75.30 | 75.50 | 74.46 | 74.70 | 681,372 | -0.27(-0.36%) |
Mar 23, 2021 | 75.05 | 75.47 | 74.62 | 74.97 | 400,747 | -0.23(-0.31%) |
Mar 22, 2021 | 76.00 | 76.10 | 74.87 | 75.20 | 1,806,688 | +5.50(+7.89%) |
Mar 19, 2021 | 69.77 | 69.88 | 69.50 | 69.70 | 591,600 | -0.09(-0.13%) |
Mar 18, 2021 | 69.98 | 70.08 | 69.74 | 69.79 | 289,577 | -0.27(-0.39%) |
Mar 17, 2021 | 69.95 | 70.11 | 69.92 | 70.06 | 218,306 | +0.10(+0.14%) |
Mar 16, 2021 | 69.95 | 70.08 | 69.90 | 69.96 | 175,727 | -0.01(-0.01%) |
Mar 15, 2021 | 69.95 | 70.11 | 69.81 | 69.97 | 162,110 | -0.13(-0.19%) |
Mar 12, 2021 | 69.91 | 70.19 | 69.89 | 70.10 | 251,900 | +0.10(+0.14%) |
Mar 11, 2021 | 69.94 | 70.17 | 69.81 | 70.00 | 497,024 | +0.06(+0.09%) |
Mar 10, 2021 | 69.74 | 69.96 | 69.61 | 69.94 | 348,327 | +0.17(+0.24%) |
Mar 09, 2021 | 69.44 | 69.95 | 69.34 | 69.77 | 559,211 | +0.53(+0.77%) |
Mar 08, 2021 | 69.35 | 69.87 | 69.14 | 69.24 | 942,278 | +0.14(+0.20%) |
Mar 05, 2021 | 69.57 | 69.59 | 69.01 | 69.10 | 797,400 | -0.26(-0.37%) |
Mar 04, 2021 | 69.55 | 69.88 | 68.74 | 69.36 | 683,613 | -0.17(-0.24%) |
Mar 03, 2021 | 69.75 | 70.01 | 69.50 | 69.53 | 363,230 | +0.02(+0.03%) |
Mar 02, 2021 | 69.50 | 70.09 | 69.49 | 69.51 | 249,375 | -0.13(-0.19%) |
Mar 01, 2021 | 69.59 | 69.86 | 69.45 | 69.64 | 364,428 | +0.33(+0.47%) |
Feb 26, 2021 | 69.24 | 69.46 | 69.19 | 69.31 | 819,292 | +0.10(+0.14%) |
Feb 25, 2021 | 69.29 | 69.35 | 69.06 | 69.22 | 953,013 | -0.05(-0.07%) |
Feb 24, 2021 | 69.23 | 69.46 | 69.20 | 69.27 | 529,318 | +0.00(+0.00%) |
Feb 23, 2021 | 69.14 | 69.36 | 69.14 | 69.27 | 430,339 | +0.07(+0.10%) |
Feb 22, 2021 | 69.14 | 69.36 | 69.05 | 69.20 | 428,357 | -0.07(-0.10%) |
Feb 19, 2021 | 69.20 | 69.31 | 69.11 | 69.27 | 535,941 | +0.15(+0.22%) |
Feb 18, 2021 | 69.12 | 69.36 | 69.12 | 69.12 | 523,377 | +0.07(+0.10%) |
Feb 17, 2021 | 69.20 | 69.35 | 69.04 | 69.05 | 474,604 | -0.22(-0.32%) |
Feb 16, 2021 | 69.17 | 69.28 | 69.08 | 69.27 | 512,741 | +0.15(+0.22%) |
Feb 12, 2021 | 69.31 | 69.46 | 69.08 | 69.12 | 851,555 | -0.57(-0.82%) |
Feb 11, 2021 | 69.34 | 69.68 | 69.26 | 69.68 | 606,387 | +0.42(+0.61%) |
Feb 10, 2021 | 69.36 | 69.46 | 69.12 | 69.27 | 1,366,377 | -0.02(-0.03%) |
Feb 09, 2021 | 69.27 | 69.73 | 69.21 | 69.29 | 1,899,118 | -0.18(-0.26%) |
Feb 08, 2021 | 69.17 | 70.08 | 68.92 | 69.46 | 4,858,019 | +6.30(+9.97%) |
Feb 05, 2021 | 63.84 | 63.88 | 62.94 | 63.17 | 118,229 | +0.05(+0.08%) |
Feb 04, 2021 | 62.38 | 63.57 | 61.97 | 63.12 | 144,614 | +0.75(+1.20%) |
Feb 03, 2021 | 62.16 | 63.12 | 61.53 | 62.37 | 210,686 | -0.02(-0.03%) |
Feb 02, 2021 | 62.02 | 63.40 | 61.37 | 62.39 | 117,453 | +1.39(+2.27%) |
Feb 01, 2021 | 61.75 | 61.75 | 60.11 | 61.00 | 169,166 | -0.06(-0.10%) |
Jan 29, 2021 | 61.75 | 63.35 | 61.00 | 61.06 | 284,753 | -0.93(-1.50%) |
Jan 28, 2021 | 64.26 | 64.39 | 61.88 | 61.99 | 181,410 | -1.92(-3.00%) |
Jan 27, 2021 | 65.58 | 67.12 | 63.43 | 63.91 | 278,723 | -2.74(-4.12%) |
Jan 26, 2021 | 67.33 | 67.43 | 66.05 | 66.65 | 322,252 | -0.02(-0.03%) |
Jan 25, 2021 | 65.87 | 68.02 | 65.84 | 66.67 | 309,774 | +0.46(+0.69%) |
Jan 22, 2021 | 65.06 | 66.53 | 64.97 | 66.21 | 164,720 | +0.60(+0.91%) |
Jan 21, 2021 | 65.69 | 66.55 | 65.18 | 65.61 | 247,076 | -0.16(-0.24%) |
Jan 20, 2021 | 66.52 | 67.01 | 65.37 | 65.77 | 236,835 | -0.16(-0.24%) |
Jan 19, 2021 | 65.97 | 66.50 | 65.48 | 65.93 | 266,584 | +0.87(+1.33%) |
Jan 15, 2021 | 65.72 | 65.85 | 64.68 | 65.06 | 131,255 | -1.30(-1.96%) |
Jan 14, 2021 | 65.95 | 67.59 | 65.64 | 66.36 | 226,275 | +0.77(+1.17%) |
Jan 13, 2021 | 66.06 | 66.58 | 65.25 | 65.59 | 370,018 | -0.75(-1.13%) |
Jan 12, 2021 | 66.35 | 67.27 | 65.82 | 66.34 | 225,120 | -0.14(-0.21%) |
Jan 11, 2021 | 64.19 | 66.50 | 64.14 | 66.48 | 303,831 | +2.84(+4.47%) |
Jan 08, 2021 | 63.77 | 63.77 | 62.88 | 63.64 | 118,530 | +0.60(+0.95%) |
Jan 07, 2021 | 63.60 | 64.29 | 62.84 | 63.04 | 144,822 | -0.74(-1.16%) |
Jan 06, 2021 | 63.10 | 64.57 | 62.71 | 63.78 | 429,875 | +1.28(+2.04%) |
Jan 05, 2021 | 60.75 | 62.91 | 60.59 | 62.50 | 243,530 | +1.78(+2.93%) |
Jan 04, 2021 | 62.08 | 62.37 | 59.88 | 60.72 | 229,148 | -1.20(-1.93%) |
Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 105,151 | +0.22(+0.36%) | |
Dec 30, 2020 | 61.02 | 62.35 | 61.01 | 61.70 | 105,151 | +0.32(+0.52%) |
Dec 29, 2020 | 62.52 | 62.52 | 60.82 | 61.38 | 112,089 | -0.66(-1.06%) |
Dec 28, 2020 | 61.42 | 62.46 | 60.90 | 62.04 | 234,417 | +1.43(+2.35%) |
Dec 24, 2020 | 61.03 | 61.07 | 60.19 | 60.61 | 52,902 | +0.15(+0.25%) |
Dec 23, 2020 | 58.86 | 61.20 | 58.86 | 60.46 | 355,657 | +1.73(+2.94%) |
Dec 22, 2020 | 58.51 | 59.06 | 57.89 | 58.74 | 193,446 | +0.23(+0.39%) |
Dec 21, 2020 | 58.74 | 59.06 | 57.89 | 58.51 | 364,701 | -1.29(-2.15%) |
Dec 18, 2020 | 60.59 | 60.98 | 59.45 | 59.79 | 614,193 | -0.80(-1.32%) |
Dec 17, 2020 | 61.88 | 62.52 | 60.47 | 60.59 | 266,177 | -1.11(-1.80%) |
Dec 16, 2020 | 63.53 | 64.06 | 61.55 | 61.70 | 327,967 | -1.67(-2.63%) |
Dec 15, 2020 | 62.28 | 63.47 | 61.48 | 63.37 | 153,092 | +1.23(+1.98%) |
Dec 14, 2020 | 63.19 | 63.39 | 62.01 | 62.14 | 320,498 | -0.59(-0.94%) |
Dec 11, 2020 | 62.20 | 63.19 | 61.93 | 62.73 | 268,121 | +0.18(+0.29%) |
Dec 10, 2020 | 61.88 | 62.90 | 61.87 | 62.55 | 410,861 | +0.11(+0.18%) |
Dec 09, 2020 | 63.93 | 64.46 | 61.94 | 62.44 | 475,135 | -0.93(-1.46%) |
Dec 08, 2020 | 62.58 | 63.49 | 62.47 | 63.37 | 269,382 | +0.71(+1.13%) |
Dec 07, 2020 | 62.72 | 63.00 | 61.48 | 62.66 | 386,796 | +0.17(+0.27%) |
Dec 04, 2020 | 60.48 | 62.98 | 60.24 | 62.49 | 288,661 | +2.28(+3.78%) |
Dec 03, 2020 | 60.56 | 61.38 | 59.93 | 60.21 | 428,758 | +0.10(+0.17%) |
Dec 02, 2020 | 59.35 | 60.22 | 58.63 | 60.11 | 341,675 | +0.65(+1.09%) |
Dec 01, 2020 | 59.30 | 60.63 | 58.71 | 59.46 | 396,714 | +1.02(+1.74%) |
Nov 30, 2020 | 60.61 | 60.61 | 57.90 | 58.45 | 478,209 | -2.49(-4.08%) |
Nov 27, 2020 | 60.72 | 61.05 | 59.89 | 60.93 | 84,263 | +0.14(+0.23%) |
Nov 25, 2020 | 61.75 | 61.94 | 60.51 | 60.79 | 207,302 | -1.25(-2.01%) |
Nov 24, 2020 | 62.04 | 63.16 | 61.26 | 62.04 | 568,076 | +1.33(+2.19%) |
Nov 23, 2020 | 60.63 | 61.91 | 59.43 | 60.71 | 409,021 | +0.58(+0.96%) |
Nov 20, 2020 | 61.89 | 62.38 | 59.67 | 60.13 | 497,266 | -3.83(-5.99%) |
Nov 19, 2020 | 61.38 | 66.07 | 60.03 | 63.97 | 856,271 | -0.94(-1.45%) |
Nov 18, 2020 | 65.73 | 66.49 | 64.47 | 64.90 | 747,021 | -0.03(-0.05%) |
Nov 17, 2020 | 64.63 | 65.33 | 63.41 | 64.93 | 593,670 | -0.15(-0.23%) |
Nov 16, 2020 | 65.37 | 67.27 | 64.54 | 65.08 | 484,001 | -0.64(-0.97%) |
Nov 13, 2020 | 64.87 | 65.93 | 64.23 | 65.72 | 241,669 | +1.41(+2.19%) |
Nov 12, 2020 | 63.16 | 64.63 | 62.86 | 64.31 | 269,804 | +0.54(+0.84%) |
Nov 11, 2020 | 63.93 | 64.12 | 62.27 | 63.78 | 354,933 | -0.03(-0.05%) |
Nov 10, 2020 | 60.29 | 64.19 | 59.76 | 63.81 | 645,302 | +4.14(+6.94%) |
Nov 09, 2020 | 60.89 | 62.29 | 58.82 | 59.66 | 645,533 | +2.14(+3.71%) |
Nov 06, 2020 | 60.13 | 60.15 | 57.30 | 57.53 | 390,459 | -2.43(-4.05%) |
Nov 05, 2020 | 59.98 | 60.92 | 59.17 | 59.95 | 408,320 | -0.56(-0.92%) |
Nov 04, 2020 | 60.21 | 61.35 | 59.93 | 60.51 | 182,988 | -0.37(-0.61%) |
Nov 03, 2020 | 60.97 | 61.38 | 59.97 | 60.88 | 291,736 | +1.16(+1.94%) |
Nov 02, 2020 | 59.69 | 60.53 | 59.13 | 59.72 | 448,205 | +0.73(+1.24%) |
Oct 30, 2020 | 58.37 | 59.05 | 57.20 | 59.00 | 215,619 | +0.56(+0.96%) |
Oct 29, 2020 | 57.53 | 58.80 | 56.78 | 58.44 | 231,405 | +0.75(+1.30%) |
Oct 28, 2020 | 57.88 | 58.89 | 57.37 | 57.69 | 315,212 | -1.31(-2.22%) |
Oct 27, 2020 | 59.26 | 59.68 | 58.26 | 59.00 | 303,026 | -0.46(-0.77%) |
Oct 26, 2020 | 60.13 | 60.23 | 57.89 | 59.45 | 297,945 | -1.23(-2.02%) |
Oct 23, 2020 | 60.91 | 61.58 | 59.68 | 60.68 | 287,058 | -0.19(-0.31%) |
Oct 22, 2020 | 60.17 | 61.29 | 59.70 | 60.87 | 221,729 | +1.03(+1.72%) |
Oct 21, 2020 | 60.21 | 60.25 | 58.94 | 59.84 | 351,890 | -0.80(-1.32%) |
Oct 20, 2020 | 60.07 | 61.97 | 59.52 | 60.64 | 313,369 | +1.23(+2.07%) |
Oct 19, 2020 | 58.91 | 59.77 | 58.17 | 59.41 | 454,128 | +1.25(+2.14%) |
Oct 16, 2020 | 58.07 | 58.82 | 57.39 | 58.17 | 243,473 | -0.12(-0.21%) |
Oct 15, 2020 | 57.62 | 58.62 | 57.05 | 58.29 | 231,009 | -0.32(-0.54%) |
Oct 14, 2020 | 56.71 | 60.37 | 56.71 | 58.61 | 592,752 | +1.91(+3.36%) |
Oct 13, 2020 | 58.14 | 58.76 | 56.23 | 56.70 | 266,456 | -2.24(-3.79%) |
Oct 12, 2020 | 59.52 | 59.62 | 58.34 | 58.94 | 420,251 | -1.02(-1.70%) |
Oct 09, 2020 | 60.59 | 61.06 | 59.72 | 59.95 | 502,576 | -0.88(-1.44%) |
Oct 08, 2020 | 60.69 | 61.00 | 59.29 | 60.83 | 525,897 | +1.01(+1.68%) |
Oct 07, 2020 | 58.72 | 60.65 | 58.53 | 59.82 | 450,558 | +1.70(+2.92%) |
Oct 06, 2020 | 58.63 | 60.16 | 58.03 | 58.13 | 426,883 | +0.12(+0.21%) |
Oct 05, 2020 | 58.11 | 59.08 | 57.23 | 58.01 | 218,475 | +0.87(+1.52%) |
Oct 02, 2020 | 55.99 | 58.12 | 55.73 | 57.14 | 715,591 | -0.29(-0.50%) |
Oct 01, 2020 | 59.12 | 59.71 | 57.19 | 57.43 | 488,369 | -0.63(-1.08%) |
Sep 30, 2020 | 59.12 | 60.54 | 57.23 | 58.06 | 303,579 | -1.22(-2.05%) |
Sep 29, 2020 | 60.59 | 61.22 | 58.87 | 59.27 | 873,906 | -1.59(-2.61%) |
Sep 28, 2020 | 57.63 | 61.41 | 57.57 | 60.86 | 603,157 | +2.35(+4.01%) |
Sep 25, 2020 | 55.31 | 58.89 | 55.29 | 58.52 | 485,944 | +2.41(+4.29%) |
Sep 24, 2020 | 55.51 | 56.71 | 55.02 | 56.11 | 417,944 | -0.22(-0.39%) |
Sep 23, 2020 | 57.14 | 59.80 | 56.17 | 56.33 | 1,026,259 | +1.71(+3.12%) |
Sep 22, 2020 | 58.84 | 58.84 | 53.43 | 54.62 | 1,271,493 | -4.82(-8.11%) |
Sep 21, 2020 | 50.61 | 60.88 | 50.06 | 59.44 | 5,233,370 | +15.16(+34.23%) |
Sep 18, 2020 | 45.83 | 45.93 | 44.07 | 44.28 | 675,813 | -1.34(-2.93%) |
Sep 17, 2020 | 44.74 | 45.97 | 43.77 | 45.62 | 374,118 | +0.32(+0.70%) |
Sep 16, 2020 | 44.72 | 46.09 | 44.57 | 45.30 | 226,290 | +1.15(+2.60%) |
Sep 15, 2020 | 44.40 | 45.66 | 44.05 | 44.15 | 257,554 | +0.60(+1.37%) |
Sep 14, 2020 | 43.13 | 43.68 | 42.67 | 43.56 | 392,405 | +0.97(+2.27%) |
Sep 11, 2020 | 42.86 | 43.05 | 42.42 | 42.59 | 348,677 | +0.02(+0.05%) |
Sep 10, 2020 | 44.15 | 44.36 | 42.51 | 42.57 | 448,720 | -1.21(-2.76%) |
Sep 09, 2020 | 44.13 | 44.53 | 42.87 | 43.77 | 461,004 | +0.07(+0.16%) |
Sep 08, 2020 | 44.66 | 44.67 | 43.70 | 43.70 | 689,647 | -1.38(-3.06%) |
Sep 04, 2020 | 47.06 | 47.06 | 44.04 | 45.08 | 304,291 | -1.02(-2.21%) |
Sep 03, 2020 | 48.05 | 48.55 | 45.99 | 46.10 | 351,376 | -1.85(-3.85%) |
Sep 02, 2020 | 48.21 | 48.82 | 47.58 | 47.95 | 252,183 | -0.20(-0.41%) |
Sep 01, 2020 | 46.58 | 48.20 | 46.43 | 48.15 | 334,563 | +1.16(+2.46%) |
Aug 31, 2020 | 47.45 | 47.74 | 46.92 | 46.99 | 267,839 | -0.76(-1.59%) |
Aug 28, 2020 | 47.89 | 47.89 | 46.65 | 47.75 | 307,597 | +0.18(+0.39%) |
Aug 27, 2020 | 48.42 | 48.88 | 47.55 | 47.56 | 375,549 | -0.36(-0.75%) |
Aug 26, 2020 | 48.32 | 48.66 | 47.69 | 47.92 | 324,406 | -0.51(-1.05%) |
Aug 25, 2020 | 47.71 | 48.62 | 47.70 | 48.43 | 320,807 | +1.25(+2.66%) |
Aug 24, 2020 | 45.43 | 47.18 | 45.25 | 47.17 | 188,228 | +2.02(+4.47%) |
Aug 21, 2020 | 44.15 | 45.22 | 44.15 | 45.15 | 313,191 | +0.55(+1.23%) |
Aug 20, 2020 | 44.96 | 45.35 | 44.48 | 44.61 | 670,996 | -0.98(-2.14%) |
Aug 19, 2020 | 45.97 | 46.65 | 45.23 | 45.58 | 256,981 | -0.12(-0.26%) |
Aug 18, 2020 | 45.08 | 45.93 | 45.01 | 45.70 | 304,767 | +0.62(+1.37%) |
Aug 17, 2020 | 46.04 | 46.04 | 44.84 | 45.08 | 463,321 | -0.86(-1.86%) |
Aug 14, 2020 | 45.52 | 46.75 | 45.35 | 45.94 | 392,871 | -0.18(-0.39%) |
Aug 13, 2020 | 45.66 | 46.84 | 45.53 | 46.12 | 394,687 | +0.09(+0.19%) |
Aug 12, 2020 | 47.77 | 47.77 | 45.90 | 46.03 | 297,047 | -0.83(-1.76%) |
Aug 11, 2020 | 47.45 | 48.85 | 46.64 | 46.86 | 470,838 | +0.34(+0.73%) |
Aug 10, 2020 | 44.91 | 46.77 | 44.81 | 46.52 | 559,967 | +1.89(+4.24%) |
Aug 07, 2020 | 45.41 | 45.88 | 44.22 | 44.63 | 743,742 | -0.76(-1.67%) |
Aug 06, 2020 | 44.90 | 46.90 | 40.88 | 45.38 | 929,864 | -0.87(-1.87%) |
Aug 05, 2020 | 44.16 | 46.52 | 43.71 | 46.25 | 683,746 | +2.77(+6.36%) |
Aug 04, 2020 | 42.99 | 43.67 | 42.63 | 43.48 | 377,559 | +0.28(+0.65%) |
Aug 03, 2020 | 41.94 | 43.38 | 41.09 | 43.20 | 546,616 | +1.40(+3.36%) |
Jul 31, 2020 | 41.35 | 41.86 | 40.78 | 41.80 | 357,904 | +0.00(+0.00%) |
Jul 30, 2020 | 41.73 | 42.28 | 40.80 | 41.80 | 358,010 | -0.24(-0.57%) |
Jul 29, 2020 | 41.17 | 42.06 | 40.66 | 42.04 | 329,064 | +1.16(+2.85%) |
Jul 28, 2020 | 40.10 | 41.86 | 39.89 | 40.87 | 353,648 | +1.03(+2.57%) |
Jul 27, 2020 | 41.68 | 41.69 | 39.78 | 39.85 | 469,461 | -1.88(-4.51%) |
Jul 24, 2020 | 42.99 | 43.14 | 41.25 | 41.73 | 445,421 | -1.58(-3.65%) |
Jul 23, 2020 | 43.42 | 44.16 | 42.89 | 43.31 | 767,355 | -0.27(-0.62%) |
Jul 22, 2020 | 43.41 | 44.36 | 43.15 | 43.58 | 749,189 | -0.14(-0.32%) |
Jul 21, 2020 | 45.34 | 46.01 | 43.43 | 43.72 | 368,307 | -1.02(-2.27%) |
Jul 20, 2020 | 46.02 | 46.06 | 43.86 | 44.74 | 344,706 | -1.36(-2.96%) |
Jul 17, 2020 | 46.21 | 46.70 | 45.56 | 46.10 | 591,818 | -0.07(-0.15%) |
Jul 16, 2020 | 46.27 | 46.68 | 45.98 | 46.17 | 483,960 | +0.04(+0.09%) |
Jul 15, 2020 | 46.84 | 47.83 | 46.12 | 46.13 | 610,024 | +0.44(+0.96%) |
Jul 14, 2020 | 45.03 | 45.77 | 44.68 | 45.69 | 379,110 | +0.55(+1.21%) |
Jul 13, 2020 | 46.56 | 47.04 | 45.06 | 45.14 | 497,205 | -0.82(-1.78%) |
Jul 10, 2020 | 45.61 | 46.21 | 45.20 | 45.96 | 351,373 | +0.46(+1.01%) |
Jul 09, 2020 | 48.61 | 49.02 | 45.06 | 45.50 | 1,027,195 | -3.40(-6.96%) |
Jul 08, 2020 | 48.44 | 49.23 | 47.98 | 48.91 | 599,378 | +0.14(+0.29%) |
Jul 07, 2020 | 49.96 | 51.12 | 48.59 | 48.77 | 593,918 | -0.04(-0.08%) |
Jul 06, 2020 | 48.84 | 49.23 | 47.53 | 48.81 | 548,083 | +1.38(+2.92%) |
Jul 02, 2020 | 48.87 | 49.06 | 46.85 | 47.42 | 411,761 | -0.22(-0.46%) |
Jul 01, 2020 | 47.86 | 48.64 | 46.84 | 47.64 | 859,800 | -0.16(-0.33%) |
Jun 30, 2020 | 47.03 | 48.26 | 46.93 | 47.80 | 354,256 | +0.07(+0.15%) |
Jun 29, 2020 | 46.33 | 48.13 | 46.28 | 47.73 | 330,882 | +1.75(+3.81%) |
Jun 26, 2020 | 46.08 | 46.30 | 45.36 | 45.98 | 467,727 | -0.71(-1.51%) |
Jun 25, 2020 | 44.04 | 46.74 | 43.53 | 46.69 | 335,755 | +2.11(+4.73%) |
Jun 24, 2020 | 45.25 | 45.37 | 42.99 | 44.58 | 594,795 | -1.53(-3.32%) |
Jun 23, 2020 | 46.46 | 46.46 | 45.23 | 46.11 | 217,004 | +0.28(+0.61%) |
Jun 22, 2020 | 44.79 | 45.87 | 44.33 | 45.83 | 196,377 | +0.70(+1.54%) |
Jun 19, 2020 | 46.35 | 46.61 | 44.41 | 45.13 | 769,063 | -0.56(-1.22%) |
Jun 18, 2020 | 44.80 | 46.14 | 44.80 | 45.69 | 182,782 | +0.10(+0.22%) |
Jun 17, 2020 | 46.60 | 46.60 | 45.39 | 45.59 | 209,640 | -0.86(-1.84%) |
Jun 16, 2020 | 47.80 | 48.08 | 45.93 | 46.45 | 229,966 | +1.19(+2.64%) |
Jun 15, 2020 | 42.82 | 45.54 | 42.82 | 45.25 | 266,087 | +0.16(+0.35%) |
Jun 12, 2020 | 44.45 | 45.59 | 43.38 | 45.09 | 427,536 | +2.30(+5.37%) |
Jun 11, 2020 | 42.87 | 43.42 | 42.17 | 42.80 | 559,107 | -3.60(-7.76%) |
Jun 10, 2020 | 49.28 | 49.49 | 46.26 | 46.40 | 312,228 | -3.27(-6.59%) |
Jun 09, 2020 | 50.00 | 50.21 | 48.61 | 49.67 | 312,442 | -1.95(-3.78%) |
Jun 08, 2020 | 51.47 | 52.88 | 50.45 | 51.62 | 409,244 | +1.26(+2.51%) |
Jun 05, 2020 | 50.35 | 51.26 | 49.67 | 50.36 | 657,732 | +2.99(+6.30%) |
Jun 04, 2020 | 46.02 | 47.65 | 45.39 | 47.37 | 325,662 | +1.32(+2.87%) |
Jun 03, 2020 | 43.79 | 46.56 | 43.63 | 46.05 | 383,065 | +3.42(+8.03%) |
Jun 02, 2020 | 41.96 | 43.17 | 41.48 | 42.63 | 231,938 | +1.26(+3.06%) |
Jun 01, 2020 | 41.56 | 42.41 | 41.17 | 41.36 | 221,755 | +0.35(+0.85%) |
May 29, 2020 | 40.47 | 41.44 | 39.82 | 41.01 | 317,512 | -0.29(-0.70%) |
May 28, 2020 | 43.92 | 44.05 | 41.06 | 41.30 | 323,001 | -2.01(-4.64%) |
May 27, 2020 | 41.97 | 43.33 | 41.24 | 43.31 | 443,400 | +2.76(+6.80%) |
May 26, 2020 | 39.81 | 40.86 | 39.81 | 40.56 | 317,589 | +2.74(+7.24%) |
May 22, 2020 | 37.79 | 37.92 | 36.82 | 37.82 | 164,483 | +0.26(+0.69%) |
May 21, 2020 | 38.21 | 38.40 | 37.42 | 37.56 | 265,444 | -0.69(-1.80%) |
May 20, 2020 | 36.49 | 38.60 | 36.35 | 38.25 | 421,408 | +2.51(+7.02%) |
May 19, 2020 | 35.93 | 37.34 | 35.02 | 35.74 | 271,819 | -0.13(-0.36%) |
May 18, 2020 | 34.12 | 36.32 | 34.10 | 35.87 | 360,642 | +3.33(+10.25%) |
May 15, 2020 | 32.62 | 33.24 | 31.75 | 32.53 | 374,885 | -0.08(-0.24%) |
May 14, 2020 | 31.85 | 32.93 | 30.91 | 32.61 | 428,579 | +0.44(+1.36%) |
May 13, 2020 | 34.03 | 34.03 | 30.86 | 32.18 | 471,474 | -2.28(-6.61%) |
May 12, 2020 | 36.84 | 37.03 | 34.46 | 34.46 | 282,661 | -2.44(-6.61%) |
May 11, 2020 | 37.31 | 37.31 | 36.03 | 36.89 | 439,761 | -0.94(-2.47%) |
May 08, 2020 | 35.94 | 38.08 | 35.93 | 37.83 | 506,613 | +2.69(+7.65%) |
May 07, 2020 | 33.18 | 36.09 | 32.60 | 35.14 | 923,855 | +1.32(+3.91%) |
May 06, 2020 | 36.87 | 37.31 | 33.22 | 33.82 | 703,186 | -3.01(-8.16%) |
May 05, 2020 | 37.87 | 38.54 | 36.52 | 36.82 | 357,411 | -0.36(-0.96%) |
May 04, 2020 | 36.93 | 37.42 | 35.90 | 37.18 | 495,937 | -0.56(-1.48%) |