Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.60 | 64.05 | 61.96 | 62.11 | 289,988 | -1.39(-2.20%) |
Jul 29, 2021 | 63.27 | 64.18 | 62.76 | 63.50 | 108,886 | +0.78(+1.24%) |
Jul 28, 2021 | 62.57 | 63.26 | 61.81 | 62.73 | 109,513 | +0.02(+0.03%) |
Jul 27, 2021 | 63.34 | 63.34 | 61.47 | 62.71 | 175,819 | -0.89(-1.41%) |
Jul 26, 2021 | 63.79 | 64.90 | 63.33 | 63.60 | 122,430 | -0.17(-0.26%) |
Jul 23, 2021 | 63.52 | 63.94 | 62.95 | 63.77 | 110,309 | +0.62(+0.98%) |
Jul 22, 2021 | 64.45 | 64.55 | 62.22 | 63.15 | 173,989 | -1.16(-1.81%) |
Jul 21, 2021 | 65.28 | 65.44 | 63.94 | 64.31 | 147,552 | -0.19(-0.30%) |
Jul 20, 2021 | 64.87 | 65.72 | 64.05 | 64.50 | 192,548 | -0.07(-0.10%) |
Jul 19, 2021 | 63.32 | 64.89 | 63.31 | 64.57 | 172,172 | -0.14(-0.22%) |
Jul 16, 2021 | 65.47 | 65.71 | 64.41 | 64.71 | 149,829 | -0.97(-1.48%) |
Jul 15, 2021 | 66.08 | 66.89 | 64.96 | 65.68 | 122,836 | -0.41(-0.62%) |
Jul 14, 2021 | 67.19 | 67.65 | 66.06 | 66.09 | 146,089 | -1.09(-1.62%) |
Jul 13, 2021 | 68.12 | 68.23 | 66.71 | 67.18 | 190,619 | -0.93(-1.36%) |
Jul 12, 2021 | 67.23 | 68.41 | 66.46 | 68.10 | 291,227 | -0.18(-0.27%) |
Jul 09, 2021 | 68.46 | 68.78 | 66.63 | 68.29 | 243,154 | +0.50(+0.74%) |
Jul 08, 2021 | 67.86 | 69.09 | 67.07 | 67.79 | 193,701 | -0.80(-1.17%) |
Jul 07, 2021 | 68.72 | 69.56 | 68.03 | 68.59 | 159,939 | -0.54(-0.79%) |
Jul 06, 2021 | 69.74 | 69.83 | 67.74 | 69.13 | 283,763 | -0.54(-0.78%) |
Jul 02, 2021 | 74.08 | 74.08 | 68.50 | 69.67 | 657,950 | -4.66(-6.27%) |
Jul 01, 2021 | 75.45 | 77.25 | 74.02 | 74.34 | 333,089 | -0.82(-1.09%) |
Jun 30, 2021 | 72.53 | 76.38 | 72.36 | 75.15 | 394,139 | +2.89(+4.00%) |
Jun 29, 2021 | 72.07 | 73.33 | 71.41 | 72.26 | 276,065 | +0.33(+0.45%) |
Jun 28, 2021 | 72.34 | 72.72 | 71.09 | 71.94 | 195,351 | -0.44(-0.61%) |
Jun 25, 2021 | 72.90 | 74.19 | 72.37 | 72.38 | 342,891 | -0.28(-0.38%) |
Jun 24, 2021 | 71.92 | 72.87 | 70.54 | 72.66 | 130,403 | +1.41(+1.98%) |
Jun 23, 2021 | 72.12 | 72.26 | 70.33 | 71.25 | 178,622 | -0.08(-0.12%) |
Jun 22, 2021 | 70.32 | 71.40 | 69.07 | 71.33 | 228,960 | +0.98(+1.39%) |
Jun 21, 2021 | 67.66 | 70.90 | 67.66 | 70.35 | 487,202 | +3.01(+4.46%) |
Jun 18, 2021 | 65.55 | 68.45 | 65.15 | 67.34 | 466,366 | +1.91(+2.92%) |
Jun 17, 2021 | 66.04 | 66.04 | 64.50 | 65.43 | 256,412 | -0.64(-0.97%) |
Jun 16, 2021 | 65.57 | 66.24 | 65.24 | 66.08 | 106,849 | +0.16(+0.24%) |
Jun 15, 2021 | 66.28 | 66.43 | 65.46 | 65.92 | 110,967 | -0.12(-0.18%) |
Jun 14, 2021 | 66.73 | 66.93 | 65.86 | 66.03 | 129,182 | -0.13(-0.20%) |
Jun 11, 2021 | 65.21 | 66.40 | 65.21 | 66.17 | 117,516 | +0.84(+1.28%) |
Jun 10, 2021 | 66.20 | 66.51 | 65.16 | 65.33 | 111,255 | -0.74(-1.12%) |
Jun 09, 2021 | 66.43 | 66.43 | 65.72 | 66.08 | 139,220 | -0.56(-0.84%) |
Jun 08, 2021 | 67.04 | 67.43 | 66.10 | 66.63 | 118,241 | -0.08(-0.13%) |
Jun 07, 2021 | 66.38 | 67.12 | 66.26 | 66.72 | 156,028 | +0.46(+0.69%) |
Jun 04, 2021 | 66.68 | 66.94 | 65.92 | 66.26 | 121,697 | -0.42(-0.63%) |
Jun 03, 2021 | 66.10 | 67.91 | 65.78 | 66.68 | 202,283 | +0.19(+0.29%) |
Jun 02, 2021 | 66.81 | 66.81 | 65.76 | 66.48 | 405,803 | -0.03(-0.05%) |
Jun 01, 2021 | 66.40 | 66.85 | 65.61 | 66.52 | 248,645 | +0.58(+0.89%) |
May 28, 2021 | 65.13 | 66.36 | 65.04 | 65.93 | 164,837 | +0.79(+1.22%) |
May 27, 2021 | 64.67 | 65.91 | 64.48 | 65.14 | 258,006 | +0.92(+1.43%) |
May 26, 2021 | 62.87 | 64.30 | 62.87 | 64.22 | 189,969 | +1.81(+2.90%) |
May 25, 2021 | 63.60 | 63.60 | 61.88 | 62.41 | 263,578 | -1.02(-1.61%) |
May 24, 2021 | 64.31 | 64.41 | 63.28 | 63.43 | 191,093 | -0.27(-0.42%) |
May 21, 2021 | 62.96 | 64.02 | 62.58 | 63.69 | 612,854 | +1.20(+1.92%) |
May 20, 2021 | 61.85 | 62.73 | 61.43 | 62.49 | 160,539 | +0.63(+1.03%) |
May 19, 2021 | 61.79 | 62.31 | 60.65 | 61.86 | 198,293 | -0.58(-0.94%) |
May 18, 2021 | 64.31 | 64.61 | 62.33 | 62.44 | 413,150 | -1.67(-2.61%) |
May 17, 2021 | 62.91 | 64.57 | 61.90 | 64.11 | 459,641 | +1.21(+1.93%) |
May 14, 2021 | 62.14 | 63.01 | 61.42 | 62.90 | 278,793 | +1.17(+1.89%) |
May 13, 2021 | 59.86 | 61.85 | 59.86 | 61.73 | 310,556 | +1.82(+3.05%) |
May 12, 2021 | 59.82 | 60.84 | 59.14 | 59.91 | 357,704 | +0.02(+0.04%) |
May 11, 2021 | 57.30 | 60.03 | 57.23 | 59.88 | 318,708 | +1.13(+1.93%) |
May 10, 2021 | 58.44 | 59.33 | 57.86 | 58.75 | 353,720 | +0.65(+1.12%) |
May 07, 2021 | 57.79 | 58.45 | 57.11 | 58.10 | 291,228 | +0.74(+1.30%) |
May 06, 2021 | 55.73 | 57.40 | 54.52 | 57.36 | 323,990 | +1.86(+3.35%) |
May 05, 2021 | 55.97 | 56.18 | 55.00 | 55.50 | 277,374 | -0.67(-1.19%) |
May 04, 2021 | 55.08 | 56.18 | 54.15 | 56.17 | 232,125 | +1.12(+2.04%) |
May 03, 2021 | 53.79 | 55.52 | 53.67 | 55.04 | 435,224 | +1.43(+2.66%) |
Apr 30, 2021 | 54.60 | 54.67 | 53.34 | 53.62 | 426,586 | -1.19(-2.17%) |
Apr 29, 2021 | 54.43 | 55.47 | 54.41 | 54.80 | 282,280 | +0.35(+0.64%) |
Apr 28, 2021 | 56.27 | 56.31 | 54.16 | 54.46 | 344,962 | -2.07(-3.67%) |
Apr 27, 2021 | 56.97 | 57.88 | 56.37 | 56.53 | 201,916 | -0.44(-0.77%) |
Apr 26, 2021 | 56.96 | 57.38 | 56.56 | 56.97 | 141,249 | -0.12(-0.20%) |
Apr 23, 2021 | 57.31 | 57.65 | 56.92 | 57.08 | 158,910 | -0.19(-0.33%) |
Apr 22, 2021 | 58.62 | 58.62 | 56.98 | 57.27 | 176,246 | -1.07(-1.83%) |
Apr 21, 2021 | 57.95 | 58.46 | 57.54 | 58.34 | 127,014 | +0.24(+0.41%) |
Apr 20, 2021 | 59.00 | 59.35 | 57.45 | 58.10 | 242,295 | -0.97(-1.64%) |
Apr 19, 2021 | 58.47 | 59.20 | 57.65 | 59.07 | 219,840 | +0.75(+1.29%) |
Apr 16, 2021 | 58.62 | 58.67 | 57.53 | 58.31 | 163,149 | +0.27(+0.47%) |
Apr 15, 2021 | 58.57 | 58.57 | 57.38 | 58.04 | 198,319 | -0.34(-0.58%) |
Apr 14, 2021 | 58.81 | 59.28 | 57.93 | 58.38 | 212,479 | -0.47(-0.80%) |
Apr 13, 2021 | 58.35 | 59.03 | 58.21 | 58.85 | 245,556 | +0.76(+1.31%) |
Apr 12, 2021 | 56.91 | 58.33 | 56.32 | 58.09 | 264,109 | +1.53(+2.70%) |
Apr 09, 2021 | 56.35 | 56.78 | 55.73 | 56.56 | 199,970 | +0.10(+0.18%) |
Apr 08, 2021 | 57.79 | 58.23 | 56.24 | 56.46 | 290,549 | -0.48(-0.84%) |
Apr 07, 2021 | 57.11 | 57.75 | 55.81 | 56.94 | 416,834 | +0.05(+0.09%) |
Apr 06, 2021 | 56.81 | 57.43 | 56.56 | 56.89 | 263,831 | +0.36(+0.64%) |
Apr 05, 2021 | 56.51 | 56.82 | 55.54 | 56.53 | 240,931 | +0.62(+1.11%) |
Apr 01, 2021 | 55.20 | 56.22 | 54.94 | 55.91 | 257,260 | +1.36(+2.50%) |
Mar 31, 2021 | 53.87 | 54.90 | 53.87 | 54.55 | 240,988 | +0.69(+1.29%) |
Mar 30, 2021 | 54.00 | 54.00 | 53.05 | 53.86 | 274,616 | -0.12(-0.21%) |
Mar 29, 2021 | 55.46 | 56.40 | 53.94 | 53.97 | 301,262 | -1.73(-3.10%) |
Mar 26, 2021 | 54.82 | 55.99 | 54.49 | 55.70 | 387,101 | +1.63(+3.01%) |
Mar 25, 2021 | 52.97 | 54.43 | 52.01 | 54.07 | 374,136 | +0.64(+1.21%) |
Mar 24, 2021 | 56.43 | 57.12 | 53.37 | 53.43 | 464,806 | -2.51(-4.49%) |
Mar 23, 2021 | 57.22 | 57.81 | 55.70 | 55.94 | 467,916 | -1.70(-2.95%) |
Mar 22, 2021 | 59.18 | 59.68 | 57.38 | 57.64 | 342,393 | -1.54(-2.61%) |
Mar 19, 2021 | 58.60 | 59.82 | 58.25 | 59.18 | 859,835 | +0.93(+1.60%) |
Mar 18, 2021 | 59.13 | 60.93 | 58.14 | 58.25 | 328,603 | -0.79(-1.34%) |
Mar 17, 2021 | 58.78 | 59.43 | 58.13 | 59.04 | 259,370 | -0.31(-0.53%) |
Mar 16, 2021 | 58.79 | 60.92 | 58.34 | 59.35 | 404,144 | +1.20(+2.06%) |
Mar 15, 2021 | 57.79 | 58.91 | 56.70 | 58.16 | 310,569 | +0.49(+0.84%) |
Mar 12, 2021 | 58.63 | 59.10 | 57.31 | 57.67 | 263,558 | -1.06(-1.80%) |
Mar 11, 2021 | 58.71 | 59.20 | 57.79 | 58.73 | 325,913 | +0.54(+0.92%) |
Mar 10, 2021 | 57.91 | 58.52 | 56.60 | 58.19 | 370,702 | +0.85(+1.48%) |
Mar 09, 2021 | 55.97 | 57.83 | 55.11 | 57.34 | 355,083 | +2.09(+3.79%) |
Mar 08, 2021 | 54.50 | 56.64 | 54.47 | 55.25 | 310,624 | +1.13(+2.08%) |
Mar 05, 2021 | 53.13 | 54.26 | 50.81 | 54.12 | 368,490 | +0.86(+1.61%) |
Mar 04, 2021 | 54.15 | 54.50 | 51.99 | 53.26 | 400,180 | -0.65(-1.21%) |
Mar 03, 2021 | 55.99 | 56.07 | 53.91 | 53.91 | 314,633 | -1.72(-3.09%) |
Mar 02, 2021 | 57.24 | 57.24 | 55.62 | 55.63 | 239,422 | -1.42(-2.49%) |
Mar 01, 2021 | 56.69 | 57.20 | 56.10 | 57.05 | 243,825 | +1.31(+2.35%) |
Feb 26, 2021 | 56.33 | 56.73 | 55.23 | 55.75 | 337,415 | -0.47(-0.84%) |
Feb 25, 2021 | 57.65 | 58.28 | 55.92 | 56.22 | 270,749 | -1.21(-2.11%) |
Feb 24, 2021 | 57.13 | 58.19 | 56.58 | 57.43 | 240,123 | +0.72(+1.27%) |
Feb 23, 2021 | 56.83 | 57.35 | 54.31 | 56.71 | 368,803 | -1.58(-2.71%) |
Feb 22, 2021 | 57.79 | 59.55 | 57.41 | 58.29 | 365,440 | +0.55(+0.95%) |
Feb 19, 2021 | 56.86 | 58.21 | 56.49 | 57.74 | 425,868 | +1.25(+2.21%) |
Feb 18, 2021 | 55.63 | 57.20 | 53.63 | 56.49 | 523,474 | +0.51(+0.91%) |
Feb 17, 2021 | 56.78 | 56.78 | 55.10 | 55.98 | 400,487 | -0.60(-1.05%) |
Feb 16, 2021 | 56.62 | 58.03 | 55.91 | 56.58 | 302,770 | +0.72(+1.29%) |
Feb 12, 2021 | 55.92 | 56.62 | 55.36 | 55.86 | 281,506 | +0.08(+0.15%) |
Feb 11, 2021 | 55.84 | 56.96 | 55.35 | 55.78 | 229,742 | +0.34(+0.62%) |
Feb 10, 2021 | 57.81 | 57.81 | 54.85 | 55.44 | 379,125 | -2.01(-3.50%) |
Feb 09, 2021 | 55.96 | 58.00 | 55.96 | 57.45 | 296,399 | +1.59(+2.85%) |
Feb 08, 2021 | 54.94 | 56.24 | 54.81 | 55.85 | 357,151 | +1.28(+2.35%) |
Feb 05, 2021 | 55.57 | 55.57 | 53.81 | 54.57 | 214,218 | -0.89(-1.61%) |
Feb 04, 2021 | 54.25 | 55.75 | 53.77 | 55.46 | 257,349 | +1.64(+3.05%) |
Feb 03, 2021 | 53.17 | 53.82 | 52.54 | 53.82 | 211,817 | +0.67(+1.26%) |
Feb 02, 2021 | 53.48 | 53.49 | 52.14 | 53.15 | 238,118 | -0.02(-0.05%) |
Feb 01, 2021 | 51.92 | 53.54 | 51.21 | 53.17 | 330,359 | +1.38(+2.67%) |
Jan 29, 2021 | 51.74 | 52.67 | 50.81 | 51.79 | 399,565 | -0.01(-0.02%) |
Jan 28, 2021 | 51.91 | 53.25 | 51.38 | 51.80 | 418,811 | -0.15(-0.28%) |
Jan 27, 2021 | 52.93 | 53.30 | 51.21 | 51.95 | 526,109 | -1.85(-3.43%) |
Jan 26, 2021 | 55.12 | 55.21 | 53.29 | 53.79 | 258,059 | -1.20(-2.18%) |
Jan 25, 2021 | 55.21 | 56.81 | 54.19 | 54.99 | 376,632 | -0.20(-0.37%) |
Jan 22, 2021 | 54.77 | 56.06 | 54.72 | 55.20 | 228,165 | +0.31(+0.57%) |
Jan 21, 2021 | 57.96 | 57.99 | 54.16 | 54.89 | 485,902 | -2.40(-4.19%) |
Jan 20, 2021 | 59.02 | 59.10 | 56.99 | 57.29 | 295,132 | -1.79(-3.03%) |
Jan 19, 2021 | 58.94 | 59.38 | 57.88 | 59.08 | 347,521 | +0.23(+0.39%) |
Jan 15, 2021 | 59.51 | 60.27 | 58.10 | 58.85 | 323,224 | -0.75(-1.26%) |
Jan 14, 2021 | 60.00 | 61.14 | 59.36 | 59.60 | 363,914 | -0.14(-0.23%) |
Jan 13, 2021 | 61.31 | 61.54 | 59.38 | 59.74 | 338,300 | -1.38(-2.26%) |
Jan 12, 2021 | 60.08 | 61.34 | 59.59 | 61.12 | 447,229 | +1.36(+2.28%) |
Jan 11, 2021 | 58.55 | 60.81 | 58.54 | 59.76 | 430,791 | +1.63(+2.80%) |
Jan 08, 2021 | 62.49 | 62.61 | 56.24 | 58.13 | 721,566 | -4.34(-6.95%) |
Jan 07, 2021 | 63.66 | 64.30 | 61.08 | 62.47 | 742,587 | -1.22(-1.91%) |
Jan 06, 2021 | 57.45 | 64.06 | 56.87 | 63.69 | 1,486,854 | +6.85(+12.05%) |
Jan 05, 2021 | 55.00 | 56.98 | 54.77 | 56.84 | 458,467 | +2.08(+3.79%) |
Jan 04, 2021 | 53.54 | 54.94 | 53.10 | 54.77 | 455,978 | +1.58(+2.97%) |
Dec 31, 2020 | 53.19 | 53.19 | 53.19 | 297,958 | +0.15(+0.28%) | |
Dec 30, 2020 | 53.19 | 54.02 | 52.56 | 53.04 | 297,958 | +0.16(+0.31%) |
Dec 29, 2020 | 54.31 | 54.36 | 52.32 | 52.88 | 288,254 | -1.44(-2.65%) |
Dec 28, 2020 | 55.37 | 55.72 | 53.86 | 54.32 | 235,017 | -0.64(-1.16%) |
Dec 24, 2020 | 55.35 | 55.89 | 54.77 | 54.95 | 124,665 | -0.18(-0.33%) |
Dec 23, 2020 | 55.74 | 55.74 | 54.28 | 55.13 | 287,066 | -0.56(-1.01%) |
Dec 22, 2020 | 54.58 | 56.38 | 54.27 | 55.70 | 519,665 | +1.58(+2.92%) |
Dec 21, 2020 | 52.53 | 54.58 | 52.53 | 54.12 | 440,292 | +1.59(+3.02%) |
Dec 18, 2020 | 52.30 | 53.53 | 52.21 | 52.53 | 934,683 | +0.43(+0.82%) |
Dec 17, 2020 | 53.87 | 53.87 | 51.63 | 52.11 | 321,007 | -1.13(-2.12%) |
Dec 16, 2020 | 54.76 | 54.78 | 52.98 | 53.24 | 294,995 | -1.12(-2.06%) |
Dec 15, 2020 | 52.04 | 54.68 | 51.59 | 54.36 | 453,430 | +2.57(+4.97%) |
Dec 14, 2020 | 51.66 | 52.53 | 50.96 | 51.78 | 275,030 | +0.32(+0.62%) |
Dec 11, 2020 | 52.56 | 52.90 | 51.40 | 51.46 | 314,905 | -1.09(-2.07%) |
Dec 10, 2020 | 51.20 | 52.85 | 50.76 | 52.55 | 310,728 | +1.31(+2.55%) |
Dec 09, 2020 | 50.20 | 52.14 | 50.02 | 51.24 | 414,009 | +1.10(+2.18%) |
Dec 08, 2020 | 49.71 | 50.27 | 49.36 | 50.15 | 314,880 | +0.44(+0.89%) |
Dec 07, 2020 | 50.68 | 51.34 | 49.58 | 49.71 | 347,188 | -0.76(-1.51%) |
Dec 04, 2020 | 49.45 | 50.56 | 49.30 | 50.47 | 426,357 | +0.85(+1.71%) |
Dec 03, 2020 | 49.61 | 50.00 | 49.31 | 49.62 | 338,975 | -0.15(-0.30%) |
Dec 02, 2020 | 49.69 | 50.01 | 49.39 | 49.76 | 345,063 | -0.20(-0.41%) |
Dec 01, 2020 | 50.24 | 50.25 | 49.48 | 49.97 | 445,782 | -0.09(-0.18%) |
Nov 30, 2020 | 50.35 | 51.12 | 49.13 | 50.06 | 485,365 | +0.16(+0.31%) |
Nov 27, 2020 | 49.34 | 50.02 | 48.84 | 49.90 | 212,872 | +0.78(+1.60%) |
Nov 25, 2020 | 49.05 | 49.94 | 48.92 | 49.12 | 522,762 | +0.16(+0.33%) |
Nov 24, 2020 | 51.13 | 51.13 | 47.98 | 48.95 | 762,197 | -2.22(-4.33%) |
Nov 23, 2020 | 51.50 | 51.66 | 50.73 | 51.17 | 337,085 | -0.07(-0.14%) |
Nov 20, 2020 | 51.63 | 52.17 | 50.58 | 51.24 | 472,602 | -0.57(-1.10%) |
Nov 19, 2020 | 51.50 | 52.31 | 50.59 | 51.81 | 264,159 | +0.26(+0.51%) |
Nov 18, 2020 | 51.93 | 52.47 | 51.12 | 51.55 | 312,115 | -0.36(-0.69%) |
Nov 17, 2020 | 51.45 | 52.09 | 51.01 | 51.91 | 301,737 | +0.43(+0.84%) |
Nov 16, 2020 | 52.30 | 52.47 | 50.20 | 51.48 | 589,849 | -1.24(-2.36%) |
Nov 13, 2020 | 53.65 | 54.14 | 51.90 | 52.72 | 385,128 | -0.83(-1.54%) |
Nov 12, 2020 | 54.48 | 54.97 | 52.55 | 53.55 | 453,738 | -1.00(-1.83%) |
Nov 11, 2020 | 52.83 | 54.55 | 52.61 | 54.54 | 293,897 | +1.92(+3.65%) |
Nov 10, 2020 | 51.59 | 53.75 | 50.92 | 52.62 | 557,501 | +1.01(+1.96%) |
Nov 09, 2020 | 54.33 | 54.91 | 50.18 | 51.61 | 897,276 | -4.09(-7.35%) |
Nov 06, 2020 | 53.77 | 56.20 | 52.83 | 55.70 | 647,926 | +2.06(+3.84%) |
Nov 05, 2020 | 51.42 | 54.31 | 50.66 | 53.64 | 631,430 | +2.66(+5.21%) |
Nov 04, 2020 | 56.63 | 57.55 | 50.11 | 50.99 | 1,307,950 | -6.12(-10.72%) |
Nov 03, 2020 | 55.63 | 57.43 | 55.00 | 57.11 | 717,200 | +2.30(+4.20%) |
Nov 02, 2020 | 54.37 | 56.00 | 53.60 | 54.80 | 508,695 | +0.61(+1.12%) |
Oct 30, 2020 | 55.53 | 55.54 | 53.34 | 54.20 | 565,763 | -1.38(-2.48%) |
Oct 29, 2020 | 55.69 | 56.30 | 51.36 | 55.57 | 819,056 | +2.50(+4.70%) |
Oct 28, 2020 | 51.83 | 53.57 | 51.12 | 53.08 | 603,248 | +0.23(+0.43%) |
Oct 27, 2020 | 50.41 | 53.14 | 50.06 | 52.85 | 513,418 | +2.76(+5.50%) |
Oct 26, 2020 | 49.51 | 50.40 | 49.04 | 50.09 | 279,421 | +0.18(+0.36%) |
Oct 23, 2020 | 50.27 | 50.27 | 48.76 | 49.92 | 248,215 | -0.19(-0.39%) |
Oct 22, 2020 | 50.96 | 51.28 | 49.49 | 50.11 | 310,066 | -0.85(-1.67%) |
Oct 21, 2020 | 53.21 | 53.83 | 50.94 | 50.96 | 273,101 | -2.14(-4.03%) |
Oct 20, 2020 | 53.37 | 53.51 | 52.01 | 53.10 | 228,556 | -0.06(-0.12%) |
Oct 19, 2020 | 54.71 | 55.93 | 53.12 | 53.17 | 329,225 | -0.76(-1.41%) |
Oct 16, 2020 | 54.28 | 54.81 | 53.17 | 53.93 | 240,936 | -0.37(-0.69%) |
Oct 15, 2020 | 52.49 | 54.39 | 51.68 | 54.30 | 206,033 | +1.30(+2.45%) |
Oct 14, 2020 | 53.57 | 54.19 | 52.89 | 53.00 | 257,419 | -0.14(-0.26%) |
Oct 13, 2020 | 52.80 | 53.19 | 52.38 | 53.14 | 171,351 | +0.01(+0.02%) |
Oct 12, 2020 | 53.74 | 54.28 | 52.46 | 53.13 | 286,783 | -0.03(-0.06%) |
Oct 09, 2020 | 53.07 | 53.60 | 52.49 | 53.17 | 255,494 | +0.44(+0.83%) |
Oct 08, 2020 | 53.59 | 53.94 | 52.00 | 52.73 | 295,867 | -0.36(-0.69%) |
Oct 07, 2020 | 52.69 | 53.49 | 52.40 | 53.09 | 275,526 | +0.81(+1.55%) |
Oct 06, 2020 | 52.95 | 53.66 | 51.40 | 52.28 | 457,947 | -0.29(-0.56%) |
Oct 05, 2020 | 51.17 | 52.79 | 51.07 | 52.57 | 386,531 | +1.74(+3.43%) |
Oct 02, 2020 | 49.85 | 51.67 | 49.85 | 50.83 | 281,277 | +0.22(+0.43%) |
Oct 01, 2020 | 50.90 | 51.15 | 49.37 | 50.61 | 285,902 | +1.04(+2.09%) |
Sep 30, 2020 | 49.24 | 50.69 | 49.20 | 49.58 | 349,112 | +0.01(+0.02%) |
Sep 29, 2020 | 50.25 | 50.69 | 49.33 | 49.57 | 179,856 | -0.75(-1.50%) |
Sep 28, 2020 | 50.22 | 50.54 | 48.96 | 50.32 | 326,563 | +0.48(+0.96%) |
Sep 25, 2020 | 51.07 | 51.17 | 49.15 | 49.84 | 278,070 | -0.99(-1.95%) |
Sep 24, 2020 | 50.50 | 52.69 | 50.48 | 50.83 | 328,768 | +0.47(+0.93%) |
Sep 23, 2020 | 52.60 | 52.69 | 49.90 | 50.36 | 331,035 | -2.05(-3.91%) |
Sep 22, 2020 | 50.52 | 52.75 | 50.01 | 52.41 | 418,636 | +2.09(+4.16%) |
Sep 21, 2020 | 49.20 | 51.03 | 48.86 | 50.32 | 353,111 | +0.93(+1.89%) |
Sep 18, 2020 | 49.54 | 50.27 | 48.64 | 49.39 | 450,784 | +0.06(+0.11%) |
Sep 17, 2020 | 49.45 | 50.13 | 49.02 | 49.33 | 290,230 | -0.83(-1.65%) |
Sep 16, 2020 | 50.84 | 51.03 | 49.92 | 50.16 | 259,224 | -0.68(-1.34%) |
Sep 15, 2020 | 51.25 | 51.80 | 50.62 | 50.84 | 211,498 | -0.02(-0.03%) |
Sep 14, 2020 | 51.65 | 51.72 | 50.36 | 50.86 | 284,600 | -0.48(-0.93%) |
Sep 11, 2020 | 51.86 | 52.52 | 51.18 | 51.33 | 186,038 | +0.06(+0.11%) |
Sep 10, 2020 | 52.45 | 53.11 | 51.15 | 51.28 | 216,685 | -0.95(-1.82%) |
Sep 09, 2020 | 53.31 | 53.50 | 51.66 | 52.23 | 275,453 | -0.39(-0.74%) |
Sep 08, 2020 | 53.09 | 53.84 | 52.10 | 52.62 | 295,351 | -1.19(-2.21%) |
Sep 04, 2020 | 55.88 | 56.84 | 52.57 | 53.81 | 437,954 | -1.64(-2.95%) |
Sep 03, 2020 | 58.65 | 58.81 | 54.35 | 55.44 | 707,722 | -3.96(-6.66%) |
Sep 02, 2020 | 60.66 | 61.00 | 57.97 | 59.40 | 359,759 | -0.54(-0.91%) |
Sep 01, 2020 | 57.47 | 60.79 | 57.23 | 59.94 | 476,043 | +2.50(+4.36%) |
Aug 31, 2020 | 58.61 | 58.95 | 56.87 | 57.44 | 333,456 | -0.94(-1.61%) |
Aug 28, 2020 | 60.06 | 60.06 | 57.83 | 58.38 | 345,182 | -0.72(-1.22%) |
Aug 27, 2020 | 61.05 | 61.11 | 58.65 | 59.10 | 437,806 | -1.63(-2.68%) |
Aug 26, 2020 | 58.36 | 62.40 | 58.13 | 60.73 | 847,967 | +2.94(+5.09%) |
Aug 25, 2020 | 57.32 | 58.64 | 56.71 | 57.79 | 459,357 | +0.66(+1.15%) |
Aug 24, 2020 | 59.29 | 59.29 | 56.62 | 57.13 | 504,403 | -1.81(-3.07%) |
Aug 21, 2020 | 60.23 | 60.51 | 58.55 | 58.94 | 606,597 | -1.67(-2.76%) |
Aug 20, 2020 | 61.75 | 61.89 | 59.75 | 60.61 | 527,338 | -1.31(-2.11%) |
Aug 19, 2020 | 63.71 | 63.82 | 61.64 | 61.91 | 368,622 | -1.71(-2.69%) |
Aug 18, 2020 | 63.78 | 63.94 | 62.63 | 63.62 | 320,899 | -0.30(-0.47%) |
Aug 17, 2020 | 65.58 | 66.05 | 63.77 | 63.92 | 376,059 | -1.70(-2.59%) |
Aug 14, 2020 | 67.32 | 67.53 | 65.41 | 65.63 | 318,041 | -1.69(-2.50%) |
Aug 13, 2020 | 66.63 | 68.38 | 65.25 | 67.31 | 753,630 | +0.81(+1.22%) |
Aug 12, 2020 | 65.45 | 67.52 | 65.26 | 66.50 | 803,823 | +2.07(+3.21%) |
Aug 11, 2020 | 68.31 | 68.43 | 63.96 | 64.43 | 541,891 | -3.59(-5.28%) |
Aug 10, 2020 | 67.70 | 68.99 | 67.01 | 68.02 | 526,334 | +1.45(+2.18%) |
Aug 07, 2020 | 65.12 | 66.71 | 65.12 | 66.57 | 337,737 | +1.63(+2.52%) |
Aug 06, 2020 | 66.02 | 67.23 | 64.84 | 64.93 | 398,733 | -0.47(-0.72%) |
Aug 05, 2020 | 63.47 | 66.73 | 63.36 | 65.41 | 480,266 | +1.94(+3.05%) |
Aug 04, 2020 | 64.53 | 65.31 | 62.73 | 63.47 | 779,110 | -0.86(-1.34%) |