Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,708 | -1.80(-1.55%) |
May 27, 2021 | 115.60 | 116.43 | 114.26 | 116.08 | 553,513 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.90 | 113.83 | 546,041 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,276 | +0.15(+0.14%) |
May 24, 2021 | 109.32 | 110.43 | 107.54 | 109.59 | 572,859 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.73 | 793,661 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.51 | 1,246,449 | -2.62(-2.33%) |
May 19, 2021 | 113.61 | 113.61 | 110.07 | 112.13 | 812,763 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.42 | 114.92 | 116.12 | 1,538,033 | +0.19(+0.16%) |
May 17, 2021 | 112.84 | 116.34 | 111.26 | 115.93 | 627,655 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.24 | 107.95 | 112.83 | 969,746 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.14 | 105.37 | 107.13 | 521,100 | +1.68(+1.60%) |
May 12, 2021 | 110.75 | 111.95 | 104.94 | 105.45 | 799,295 | -5.81(-5.22%) |
May 11, 2021 | 111.50 | 113.49 | 109.52 | 111.26 | 910,208 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.60 | 114.28 | 114.47 | 958,412 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.22 | 114.03 | 118.11 | 756,379 | +2.88(+2.50%) |
May 06, 2021 | 117.76 | 117.94 | 114.21 | 115.23 | 621,585 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.93 | 116.84 | 560,508 | +1.15(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.69 | 512,044 | -0.40(-0.34%) |
May 03, 2021 | 113.78 | 116.65 | 113.12 | 116.09 | 699,506 | +3.44(+3.06%) |
Apr 30, 2021 | 113.03 | 113.85 | 111.34 | 112.65 | 780,479 | -0.87(-0.76%) |
Apr 29, 2021 | 114.45 | 115.45 | 112.84 | 113.51 | 929,147 | +0.55(+0.48%) |
Apr 28, 2021 | 110.75 | 113.70 | 110.17 | 112.97 | 1,286,905 | +2.05(+1.85%) |
Apr 27, 2021 | 107.98 | 111.28 | 107.35 | 110.92 | 546,619 | +2.94(+2.72%) |
Apr 26, 2021 | 109.48 | 111.82 | 106.98 | 107.98 | 742,539 | -0.95(-0.87%) |
Apr 23, 2021 | 107.81 | 109.38 | 105.76 | 108.92 | 725,520 | +2.42(+2.27%) |
Apr 22, 2021 | 107.75 | 109.43 | 106.22 | 106.50 | 992,096 | -0.54(-0.50%) |
Apr 21, 2021 | 101.17 | 107.39 | 100.81 | 107.04 | 1,571,235 | +5.62(+5.54%) |
Apr 20, 2021 | 102.44 | 102.78 | 99.10 | 101.42 | 1,731,053 | -2.02(-1.95%) |
Apr 19, 2021 | 104.83 | 106.25 | 102.85 | 103.44 | 1,039,670 | -2.23(-2.11%) |
Apr 16, 2021 | 108.00 | 108.49 | 104.85 | 105.67 | 1,053,768 | -1.02(-0.95%) |
Apr 15, 2021 | 108.64 | 108.64 | 105.88 | 106.69 | 790,847 | -0.55(-0.51%) |
Apr 14, 2021 | 107.29 | 109.46 | 106.50 | 107.23 | 778,708 | -0.55(-0.51%) |
Apr 13, 2021 | 111.58 | 111.78 | 106.75 | 107.78 | 1,946,461 | -4.79(-4.25%) |
Apr 12, 2021 | 109.60 | 113.64 | 109.50 | 112.57 | 1,835,951 | +2.59(+2.35%) |
Apr 09, 2021 | 104.60 | 110.12 | 103.99 | 109.98 | 1,716,292 | +5.91(+5.68%) |
Apr 08, 2021 | 102.00 | 104.25 | 100.69 | 104.07 | 639,192 | +1.60(+1.56%) |
Apr 07, 2021 | 104.38 | 105.16 | 102.08 | 102.47 | 613,047 | -1.12(-1.09%) |
Apr 06, 2021 | 103.14 | 105.16 | 102.78 | 103.59 | 1,042,840 | -0.22(-0.21%) |
Apr 05, 2021 | 101.93 | 104.56 | 100.51 | 103.81 | 1,128,912 | +3.30(+3.29%) |
Apr 01, 2021 | 104.50 | 105.43 | 99.21 | 100.50 | 1,405,225 | -4.70(-4.47%) |
Mar 31, 2021 | 100.12 | 106.94 | 99.63 | 105.20 | 1,516,216 | +5.55(+5.57%) |
Mar 30, 2021 | 97.04 | 100.38 | 96.89 | 99.65 | 1,116,622 | +2.15(+2.21%) |
Mar 29, 2021 | 100.66 | 101.86 | 96.98 | 97.50 | 1,107,854 | -3.92(-3.87%) |
Mar 26, 2021 | 99.28 | 102.27 | 98.53 | 101.42 | 934,204 | +3.63(+3.72%) |
Mar 25, 2021 | 93.53 | 98.22 | 91.06 | 97.79 | 1,099,058 | +2.55(+2.68%) |
Mar 24, 2021 | 96.25 | 99.32 | 95.15 | 95.24 | 1,333,029 | +0.75(+0.79%) |
Mar 23, 2021 | 100.89 | 101.17 | 93.32 | 94.49 | 1,704,007 | -8.49(-8.24%) |
Mar 22, 2021 | 105.03 | 105.12 | 101.32 | 102.98 | 703,487 | -2.30(-2.18%) |
Mar 19, 2021 | 103.62 | 107.24 | 101.96 | 105.28 | 977,709 | +0.38(+0.36%) |
Mar 18, 2021 | 105.74 | 110.04 | 104.41 | 104.90 | 855,209 | +0.40(+0.38%) |
Mar 17, 2021 | 105.73 | 106.30 | 101.72 | 104.50 | 830,934 | -1.00(-0.94%) |
Mar 16, 2021 | 107.48 | 108.49 | 103.72 | 105.50 | 902,860 | -2.43(-2.25%) |
Mar 15, 2021 | 106.45 | 108.18 | 105.34 | 107.93 | 664,776 | +1.14(+1.06%) |
Mar 12, 2021 | 105.50 | 108.29 | 105.32 | 106.79 | 693,469 | +2.31(+2.21%) |
Mar 11, 2021 | 105.24 | 106.29 | 103.43 | 104.48 | 656,093 | -0.38(-0.36%) |
Mar 10, 2021 | 104.14 | 105.99 | 102.79 | 104.86 | 779,732 | +1.22(+1.18%) |
Mar 09, 2021 | 105.94 | 107.45 | 103.45 | 103.64 | 677,057 | -2.61(-2.45%) |
Mar 08, 2021 | 105.02 | 110.37 | 104.79 | 106.25 | 1,234,072 | +2.35(+2.26%) |
Mar 05, 2021 | 100.17 | 104.53 | 96.98 | 103.90 | 1,094,962 | +4.82(+4.86%) |
Mar 04, 2021 | 103.49 | 104.25 | 96.22 | 99.08 | 1,121,188 | -4.68(-4.51%) |
Mar 03, 2021 | 102.06 | 105.83 | 101.23 | 103.76 | 1,005,592 | +2.13(+2.09%) |
Mar 02, 2021 | 99.33 | 102.36 | 99.10 | 101.63 | 599,267 | +1.89(+1.90%) |
Mar 01, 2021 | 101.79 | 102.15 | 99.53 | 99.74 | 1,113,351 | +0.25(+0.25%) |
Feb 26, 2021 | 99.55 | 100.58 | 96.03 | 99.49 | 803,990 | +0.04(+0.04%) |
Feb 25, 2021 | 102.33 | 103.80 | 99.12 | 99.45 | 752,641 | -2.36(-2.32%) |
Feb 24, 2021 | 97.26 | 102.05 | 96.72 | 101.81 | 1,283,392 | +5.21(+5.39%) |
Feb 23, 2021 | 96.45 | 97.43 | 93.46 | 96.60 | 725,356 | -0.42(-0.43%) |
Feb 22, 2021 | 94.15 | 97.74 | 92.98 | 97.02 | 779,559 | +3.48(+3.72%) |
Feb 19, 2021 | 90.98 | 93.77 | 90.91 | 93.54 | 1,089,235 | +2.88(+3.17%) |
Feb 18, 2021 | 92.20 | 92.46 | 88.91 | 90.66 | 750,206 | -2.35(-2.53%) |
Feb 17, 2021 | 96.54 | 96.63 | 92.59 | 93.01 | 1,113,499 | -4.11(-4.23%) |
Feb 16, 2021 | 96.18 | 97.42 | 95.31 | 97.12 | 843,581 | +1.42(+1.49%) |
Feb 12, 2021 | 96.38 | 96.82 | 94.92 | 95.70 | 542,256 | -1.56(-1.61%) |
Feb 11, 2021 | 95.04 | 97.30 | 94.07 | 97.26 | 676,994 | +1.85(+1.94%) |
Feb 10, 2021 | 94.39 | 96.56 | 92.70 | 95.41 | 626,109 | +2.06(+2.21%) |
Feb 09, 2021 | 94.06 | 94.74 | 93.14 | 93.35 | 766,861 | -1.44(-1.52%) |
Feb 08, 2021 | 95.48 | 96.02 | 93.90 | 94.79 | 924,284 | +0.05(+0.05%) |
Feb 05, 2021 | 93.59 | 94.87 | 92.96 | 94.74 | 777,666 | +2.57(+2.79%) |
Feb 04, 2021 | 87.94 | 92.60 | 87.68 | 92.17 | 1,289,302 | +4.99(+5.72%) |
Feb 03, 2021 | 86.03 | 88.08 | 85.03 | 87.19 | 865,008 | +1.98(+2.32%) |
Feb 02, 2021 | 83.60 | 86.62 | 83.15 | 85.21 | 2,049,946 | +3.15(+3.83%) |
Feb 01, 2021 | 82.28 | 84.59 | 78.39 | 82.06 | 3,228,411 | -2.80(-3.30%) |
Jan 29, 2021 | 87.67 | 88.41 | 84.01 | 84.86 | 884,671 | -3.44(-3.90%) |
Jan 28, 2021 | 86.44 | 90.17 | 85.59 | 88.30 | 1,116,010 | +3.59(+4.24%) |
Jan 27, 2021 | 88.95 | 89.34 | 84.16 | 84.71 | 1,557,272 | -6.38(-7.00%) |
Jan 26, 2021 | 96.46 | 96.46 | 90.78 | 91.09 | 965,051 | -4.31(-4.52%) |
Jan 25, 2021 | 96.41 | 97.36 | 92.44 | 95.40 | 991,459 | -1.93(-1.98%) |
Jan 22, 2021 | 97.35 | 99.22 | 96.37 | 97.33 | 695,981 | -1.58(-1.60%) |
Jan 21, 2021 | 99.17 | 99.80 | 98.05 | 98.91 | 695,296 | +0.15(+0.15%) |
Jan 20, 2021 | 97.54 | 100.25 | 97.23 | 98.76 | 705,288 | +1.90(+1.96%) |
Jan 19, 2021 | 100.03 | 101.34 | 96.15 | 96.86 | 754,508 | -2.95(-2.95%) |
Jan 15, 2021 | 99.58 | 101.17 | 97.79 | 99.81 | 759,279 | -0.95(-0.94%) |
Jan 14, 2021 | 104.78 | 105.48 | 100.38 | 100.75 | 920,825 | -3.59(-3.44%) |
Jan 13, 2021 | 106.89 | 107.72 | 104.14 | 104.35 | 723,156 | -3.93(-3.63%) |
Jan 12, 2021 | 104.70 | 108.33 | 104.28 | 108.28 | 741,823 | +4.19(+4.03%) |
Jan 11, 2021 | 101.35 | 104.71 | 100.76 | 104.09 | 605,917 | +0.61(+0.59%) |
Jan 08, 2021 | 105.43 | 105.61 | 102.25 | 103.48 | 877,537 | -1.52(-1.45%) |
Jan 07, 2021 | 101.74 | 107.36 | 101.74 | 105.00 | 1,405,414 | +2.72(+2.66%) |
Jan 06, 2021 | 97.13 | 103.63 | 97.08 | 102.28 | 1,298,591 | +6.12(+6.36%) |
Jan 05, 2021 | 94.91 | 97.42 | 94.91 | 96.16 | 1,094,562 | +0.12(+0.12%) |
Jan 04, 2021 | 96.88 | 97.02 | 93.26 | 96.05 | 2,451,813 | +2.60(+2.78%) |
Dec 31, 2020 | 93.45 | 93.45 | 93.45 | 419,725 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.09 | 96.42 | 93.81 | 95.07 | 419,725 | +2.07(+2.23%) |
Dec 29, 2020 | 94.45 | 94.46 | 91.69 | 93.00 | 430,542 | -1.46(-1.55%) |
Dec 28, 2020 | 94.55 | 95.59 | 93.51 | 94.46 | 515,904 | +1.08(+1.16%) |
Dec 24, 2020 | 94.17 | 94.17 | 92.00 | 93.38 | 297,000 | -0.76(-0.80%) |
Dec 23, 2020 | 91.85 | 94.71 | 91.85 | 94.13 | 673,384 | +2.89(+3.16%) |
Dec 22, 2020 | 93.93 | 94.19 | 90.82 | 91.25 | 656,276 | -2.95(-3.13%) |
Dec 21, 2020 | 93.22 | 95.31 | 91.24 | 94.19 | 905,644 | -0.62(-0.65%) |
Dec 18, 2020 | 95.30 | 97.00 | 94.00 | 94.81 | 1,454,557 | -1.13(-1.18%) |
Dec 17, 2020 | 94.20 | 96.66 | 92.88 | 95.95 | 896,432 | +2.03(+2.16%) |
Dec 16, 2020 | 94.59 | 95.56 | 92.47 | 93.92 | 982,385 | -1.16(-1.22%) |
Dec 15, 2020 | 93.32 | 95.14 | 91.81 | 95.08 | 638,594 | +1.92(+2.06%) |
Dec 14, 2020 | 95.55 | 95.90 | 92.91 | 93.16 | 1,173,184 | -0.73(-0.77%) |
Dec 11, 2020 | 95.84 | 96.24 | 92.51 | 93.89 | 913,507 | -0.31(-0.33%) |
Dec 10, 2020 | 93.87 | 95.64 | 92.69 | 94.19 | 1,202,191 | +0.98(+1.05%) |
Dec 09, 2020 | 91.69 | 94.04 | 90.09 | 93.22 | 1,246,927 | +1.97(+2.16%) |
Dec 08, 2020 | 90.01 | 92.34 | 89.89 | 91.25 | 1,270,000 | -0.58(-0.63%) |
Dec 07, 2020 | 90.41 | 92.24 | 89.30 | 91.83 | 1,074,292 | +0.73(+0.80%) |
Dec 04, 2020 | 88.32 | 91.32 | 87.17 | 91.10 | 2,057,701 | +3.37(+3.85%) |
Dec 03, 2020 | 82.95 | 90.52 | 82.11 | 87.72 | 2,404,679 | +4.83(+5.82%) |
Dec 02, 2020 | 80.16 | 83.70 | 79.08 | 82.90 | 1,616,102 | +1.48(+1.82%) |
Dec 01, 2020 | 81.96 | 83.67 | 80.15 | 81.41 | 1,966,858 | +2.30(+2.91%) |
Nov 30, 2020 | 84.17 | 84.36 | 79.08 | 79.12 | 1,394,683 | -4.36(-5.22%) |
Nov 27, 2020 | 84.60 | 84.62 | 82.75 | 83.47 | 636,601 | -0.85(-1.00%) |
Nov 25, 2020 | 84.17 | 84.53 | 82.44 | 84.32 | 1,136,056 | -1.65(-1.92%) |
Nov 24, 2020 | 85.31 | 86.99 | 82.44 | 85.97 | 1,503,138 | +5.26(+6.51%) |
Nov 23, 2020 | 78.26 | 81.02 | 77.30 | 80.72 | 1,117,021 | +4.32(+5.65%) |
Nov 20, 2020 | 78.17 | 78.63 | 74.75 | 76.40 | 1,070,748 | -2.01(-2.56%) |
Nov 19, 2020 | 76.80 | 79.94 | 75.69 | 78.41 | 1,109,780 | +0.11(+0.14%) |
Nov 18, 2020 | 79.13 | 80.75 | 78.11 | 78.30 | 993,847 | -0.27(-0.34%) |
Nov 17, 2020 | 73.94 | 79.08 | 73.47 | 78.57 | 1,464,529 | +3.40(+4.53%) |
Nov 16, 2020 | 73.65 | 75.47 | 72.09 | 75.16 | 1,595,804 | +5.40(+7.75%) |
Nov 13, 2020 | 66.31 | 70.35 | 66.28 | 69.76 | 783,192 | +4.70(+7.22%) |
Nov 12, 2020 | 66.94 | 67.58 | 63.90 | 65.06 | 1,150,459 | -2.26(-3.36%) |
Nov 11, 2020 | 72.55 | 72.60 | 66.71 | 67.32 | 1,648,392 | -4.24(-5.92%) |
Nov 10, 2020 | 70.96 | 73.01 | 70.37 | 71.56 | 1,225,281 | +1.06(+1.50%) |
Nov 09, 2020 | 65.85 | 72.89 | 65.84 | 70.51 | 2,413,744 | +11.68(+19.86%) |
Nov 06, 2020 | 61.68 | 62.69 | 58.54 | 58.82 | 1,377,394 | -3.32(-5.35%) |
Nov 05, 2020 | 61.24 | 62.41 | 60.51 | 62.15 | 1,193,953 | +1.35(+2.23%) |
Nov 04, 2020 | 61.93 | 62.85 | 60.22 | 60.79 | 988,314 | -2.11(-3.35%) |
Nov 03, 2020 | 60.47 | 63.61 | 60.24 | 62.90 | 1,420,493 | +3.41(+5.74%) |
Nov 02, 2020 | 59.05 | 61.00 | 58.39 | 59.49 | 1,758,668 | +1.47(+2.54%) |
Oct 30, 2020 | 60.90 | 61.01 | 57.08 | 58.02 | 1,457,069 | -2.82(-4.63%) |
Oct 29, 2020 | 58.18 | 61.45 | 57.30 | 60.83 | 2,288,480 | +2.60(+4.46%) |
Oct 28, 2020 | 58.72 | 60.01 | 58.09 | 58.23 | 990,934 | -2.47(-4.07%) |
Oct 27, 2020 | 61.85 | 63.10 | 60.64 | 60.70 | 673,120 | -1.28(-2.07%) |
Oct 26, 2020 | 64.25 | 64.26 | 60.72 | 61.99 | 1,072,358 | -2.65(-4.10%) |
Oct 23, 2020 | 65.57 | 65.57 | 63.46 | 64.63 | 948,170 | -0.04(-0.06%) |
Oct 22, 2020 | 61.33 | 64.75 | 61.33 | 64.67 | 916,492 | +3.54(+5.80%) |
Oct 21, 2020 | 61.00 | 62.49 | 60.35 | 61.13 | 852,415 | -0.17(-0.28%) |
Oct 20, 2020 | 62.27 | 63.76 | 60.93 | 61.30 | 825,058 | -0.46(-0.74%) |
Oct 19, 2020 | 62.55 | 64.03 | 61.70 | 61.76 | 1,171,363 | -0.11(-0.18%) |
Oct 16, 2020 | 63.91 | 64.33 | 61.80 | 61.87 | 1,150,725 | -1.69(-2.66%) |
Oct 15, 2020 | 60.90 | 63.66 | 60.32 | 63.56 | 1,047,687 | +1.64(+2.65%) |
Oct 14, 2020 | 62.26 | 63.48 | 61.59 | 61.92 | 734,205 | -0.33(-0.53%) |
Oct 13, 2020 | 64.64 | 65.89 | 61.78 | 62.25 | 1,563,064 | -3.04(-4.65%) |
Oct 12, 2020 | 66.19 | 66.19 | 64.81 | 65.28 | 757,705 | -0.54(-0.82%) |
Oct 09, 2020 | 67.78 | 68.16 | 65.23 | 65.82 | 1,118,272 | -1.47(-2.19%) |
Oct 08, 2020 | 64.56 | 67.34 | 64.21 | 67.29 | 973,914 | +3.16(+4.92%) |
Oct 07, 2020 | 62.21 | 64.52 | 61.83 | 64.14 | 1,187,221 | +2.79(+4.54%) |
Oct 06, 2020 | 64.38 | 65.01 | 61.06 | 61.35 | 888,203 | -2.14(-3.37%) |
Oct 05, 2020 | 62.59 | 64.04 | 61.91 | 63.49 | 938,861 | +1.66(+2.69%) |
Oct 02, 2020 | 58.29 | 61.95 | 58.06 | 61.83 | 1,122,693 | +1.52(+2.53%) |
Oct 01, 2020 | 59.82 | 61.12 | 59.28 | 60.30 | 1,261,721 | +0.95(+1.59%) |
Sep 30, 2020 | 58.70 | 60.86 | 58.70 | 59.36 | 1,716,958 | +0.95(+1.62%) |
Sep 29, 2020 | 61.24 | 61.40 | 58.31 | 58.41 | 1,139,825 | -3.18(-5.17%) |
Sep 28, 2020 | 62.72 | 63.04 | 61.40 | 61.60 | 1,344,799 | +0.39(+0.63%) |
Sep 25, 2020 | 61.11 | 61.68 | 60.59 | 61.21 | 956,509 | -0.38(-0.61%) |
Sep 24, 2020 | 61.51 | 62.28 | 59.40 | 61.59 | 1,218,831 | -0.20(-0.32%) |
Sep 23, 2020 | 65.19 | 65.96 | 61.66 | 61.79 | 962,607 | -2.27(-3.54%) |
Sep 22, 2020 | 64.54 | 65.54 | 63.11 | 64.06 | 1,409,394 | -0.32(-0.49%) |
Sep 21, 2020 | 65.89 | 66.16 | 63.35 | 64.38 | 1,456,776 | -3.78(-5.55%) |
Sep 18, 2020 | 69.68 | 70.86 | 67.01 | 68.16 | 2,621,660 | -2.02(-2.88%) |
Sep 17, 2020 | 70.50 | 71.91 | 68.95 | 70.18 | 1,085,752 | -1.56(-2.18%) |
Sep 16, 2020 | 71.38 | 73.25 | 70.58 | 71.74 | 1,523,364 | +1.14(+1.62%) |
Sep 15, 2020 | 71.48 | 71.85 | 68.67 | 70.60 | 1,499,021 | -0.47(-0.66%) |
Sep 14, 2020 | 67.48 | 71.61 | 67.35 | 71.06 | 1,567,575 | +4.31(+6.46%) |
Sep 11, 2020 | 67.13 | 67.43 | 65.77 | 66.75 | 1,188,001 | +0.02(+0.03%) |
Sep 10, 2020 | 65.29 | 67.70 | 65.29 | 66.73 | 1,415,209 | +2.01(+3.11%) |
Sep 09, 2020 | 65.57 | 65.85 | 63.53 | 64.72 | 1,133,874 | -1.01(-1.53%) |
Sep 08, 2020 | 61.55 | 67.49 | 61.43 | 65.73 | 2,073,711 | +2.61(+4.13%) |
Sep 04, 2020 | 62.43 | 63.62 | 60.67 | 63.12 | 1,794,259 | +1.96(+3.21%) |
Sep 03, 2020 | 61.36 | 64.40 | 60.54 | 61.16 | 3,334,826 | +1.93(+3.26%) |
Sep 02, 2020 | 58.30 | 60.31 | 57.97 | 59.23 | 2,413,296 | +1.85(+3.23%) |
Sep 01, 2020 | 55.21 | 57.40 | 53.86 | 57.38 | 1,568,642 | +1.88(+3.39%) |
Aug 31, 2020 | 56.51 | 56.86 | 55.16 | 55.50 | 1,110,613 | -1.47(-2.59%) |
Aug 28, 2020 | 55.06 | 57.07 | 54.54 | 56.97 | 960,830 | +2.18(+3.98%) |
Aug 27, 2020 | 53.38 | 55.38 | 53.38 | 54.79 | 960,434 | +2.02(+3.83%) |
Aug 26, 2020 | 54.03 | 54.39 | 52.75 | 52.77 | 829,349 | -1.13(-2.10%) |
Aug 25, 2020 | 54.24 | 54.81 | 52.74 | 53.90 | 909,515 | +0.50(+0.93%) |
Aug 24, 2020 | 49.72 | 53.45 | 49.72 | 53.41 | 1,541,558 | +3.51(+7.04%) |
Aug 21, 2020 | 50.03 | 50.46 | 49.37 | 49.89 | 619,119 | -0.05(-0.10%) |
Aug 20, 2020 | 50.36 | 51.74 | 49.91 | 49.94 | 824,186 | -0.86(-1.69%) |
Aug 19, 2020 | 51.47 | 52.75 | 50.54 | 50.80 | 894,439 | -0.46(-0.89%) |
Aug 18, 2020 | 53.90 | 53.96 | 51.02 | 51.26 | 1,086,863 | -3.15(-5.78%) |
Aug 17, 2020 | 54.81 | 54.87 | 52.91 | 54.40 | 755,802 | -0.70(-1.26%) |
Aug 14, 2020 | 52.77 | 55.74 | 52.70 | 55.10 | 950,179 | +1.74(+3.26%) |
Aug 13, 2020 | 53.18 | 53.59 | 52.23 | 53.36 | 969,433 | +0.07(+0.13%) |
Aug 12, 2020 | 54.83 | 54.83 | 51.84 | 53.29 | 994,003 | -0.66(-1.22%) |
Aug 11, 2020 | 55.79 | 56.58 | 53.83 | 53.94 | 1,662,681 | +0.17(+0.31%) |
Aug 10, 2020 | 52.20 | 53.93 | 51.74 | 53.78 | 1,940,046 | +2.21(+4.29%) |
Aug 07, 2020 | 50.37 | 51.59 | 49.05 | 51.57 | 815,846 | +1.15(+2.29%) |
Aug 06, 2020 | 51.55 | 51.57 | 49.96 | 50.41 | 1,002,240 | -0.53(-1.04%) |
Aug 05, 2020 | 48.40 | 51.39 | 48.40 | 50.94 | 1,282,764 | +3.44(+7.25%) |
Aug 04, 2020 | 48.43 | 49.52 | 46.98 | 47.49 | 1,298,165 | -1.50(-3.07%) |
Aug 03, 2020 | 48.64 | 49.46 | 47.45 | 49.00 | 1,050,545 | +0.57(+1.17%) |
Jul 31, 2020 | 49.93 | 50.37 | 47.68 | 48.43 | 853,825 | -1.51(-3.03%) |
Jul 30, 2020 | 50.65 | 50.79 | 49.22 | 49.94 | 1,080,482 | -1.97(-3.80%) |
Jul 29, 2020 | 51.14 | 52.33 | 50.87 | 51.91 | 942,534 | +1.44(+2.86%) |
Jul 28, 2020 | 49.60 | 51.45 | 49.60 | 50.47 | 1,200,737 | +0.59(+1.18%) |
Jul 27, 2020 | 49.44 | 49.96 | 48.43 | 49.88 | 926,542 | +0.04(+0.08%) |
Jul 24, 2020 | 50.51 | 50.97 | 49.57 | 49.84 | 790,828 | -0.82(-1.61%) |
Jul 23, 2020 | 48.77 | 51.64 | 48.27 | 50.66 | 1,303,964 | +1.45(+2.95%) |
Jul 22, 2020 | 47.86 | 49.74 | 47.61 | 49.21 | 1,151,437 | +0.42(+0.86%) |
Jul 21, 2020 | 47.80 | 49.47 | 47.79 | 48.79 | 1,116,845 | +1.67(+3.55%) |
Jul 20, 2020 | 48.79 | 48.98 | 47.05 | 47.12 | 1,290,137 | -1.88(-3.84%) |
Jul 17, 2020 | 51.13 | 51.54 | 48.94 | 49.00 | 977,207 | -2.02(-3.96%) |
Jul 16, 2020 | 49.48 | 52.33 | 49.01 | 51.02 | 1,831,612 | +0.48(+0.95%) |
Jul 15, 2020 | 48.74 | 51.06 | 48.17 | 50.54 | 2,374,702 | +4.25(+9.18%) |
Jul 14, 2020 | 45.09 | 47.02 | 44.11 | 46.29 | 1,311,812 | +1.11(+2.47%) |
Jul 13, 2020 | 44.52 | 46.65 | 42.93 | 45.18 | 1,586,241 | +1.02(+2.30%) |
Jul 10, 2020 | 42.45 | 44.38 | 42.02 | 44.16 | 1,044,926 | +1.85(+4.38%) |
Jul 09, 2020 | 44.53 | 44.54 | 41.57 | 42.31 | 1,759,838 | -2.59(-5.76%) |
Jul 08, 2020 | 44.08 | 45.22 | 43.67 | 44.90 | 1,401,957 | +0.49(+1.10%) |
Jul 07, 2020 | 45.38 | 45.54 | 43.95 | 44.41 | 1,360,738 | -1.87(-4.04%) |
Jul 06, 2020 | 48.51 | 48.51 | 45.29 | 46.28 | 1,694,295 | -0.96(-2.02%) |
Jul 02, 2020 | 48.11 | 49.06 | 46.36 | 47.24 | 1,514,339 | +0.77(+1.65%) |
Jul 01, 2020 | 47.66 | 50.01 | 46.15 | 46.47 | 1,478,490 | -1.35(-2.83%) |
Jun 30, 2020 | 48.36 | 48.66 | 46.81 | 47.82 | 1,131,178 | -0.62(-1.27%) |
Jun 29, 2020 | 45.34 | 48.70 | 44.98 | 48.44 | 2,170,556 | +3.99(+8.98%) |
Jun 26, 2020 | 46.07 | 46.86 | 43.99 | 44.45 | 2,583,882 | -2.21(-4.74%) |
Jun 25, 2020 | 46.20 | 47.30 | 45.42 | 46.66 | 1,694,762 | -0.72(-1.51%) |
Jun 24, 2020 | 47.48 | 47.96 | 46.49 | 47.38 | 2,105,284 | -1.59(-3.25%) |
Jun 23, 2020 | 48.57 | 49.41 | 46.73 | 48.97 | 1,718,613 | +1.69(+3.58%) |
Jun 22, 2020 | 46.45 | 48.11 | 45.40 | 47.28 | 1,682,045 | +0.65(+1.39%) |
Jun 19, 2020 | 50.29 | 50.58 | 46.60 | 46.63 | 3,098,609 | -2.86(-5.77%) |
Jun 18, 2020 | 48.53 | 50.59 | 47.80 | 49.49 | 1,215,108 | +0.13(+0.26%) |
Jun 17, 2020 | 51.76 | 52.31 | 49.35 | 49.36 | 1,730,326 | -2.97(-5.67%) |
Jun 16, 2020 | 53.91 | 54.20 | 50.40 | 52.32 | 2,475,905 | +2.39(+4.78%) |
Jun 15, 2020 | 47.27 | 50.09 | 46.66 | 49.93 | 2,285,335 | +0.56(+1.13%) |
Jun 12, 2020 | 53.75 | 54.62 | 45.95 | 49.38 | 5,838,829 | -3.10(-5.90%) |
Jun 11, 2020 | 53.55 | 55.68 | 51.97 | 52.47 | 2,612,969 | -6.86(-11.56%) |
Jun 10, 2020 | 62.10 | 62.28 | 58.77 | 59.33 | 1,910,198 | -3.95(-6.24%) |
Jun 09, 2020 | 65.74 | 66.14 | 61.52 | 63.28 | 2,180,147 | -5.85(-8.47%) |
Jun 08, 2020 | 64.07 | 69.48 | 63.30 | 69.13 | 2,926,554 | +6.68(+10.69%) |
Jun 05, 2020 | 62.65 | 64.14 | 61.36 | 62.45 | 2,243,678 | +5.59(+9.84%) |
Jun 04, 2020 | 54.27 | 57.21 | 52.32 | 56.86 | 2,201,895 | +2.11(+3.85%) |
Jun 03, 2020 | 51.18 | 55.17 | 50.95 | 54.75 | 2,122,077 | +5.37(+10.88%) |
Jun 02, 2020 | 48.37 | 49.93 | 47.63 | 49.38 | 1,294,927 | +1.98(+4.18%) |