Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.51 | 144.34 | 139.11 | 139.25 | 3,451,700 | -4.15(-2.89%) |
Apr 29, 2021 | 148.50 | 149.58 | 140.08 | 143.40 | 4,942,962 | -3.51(-2.39%) |
Apr 28, 2021 | 150.36 | 152.99 | 144.55 | 146.91 | 12,954,628 | -24.19(-14.14%) |
Apr 27, 2021 | 173.27 | 175.74 | 169.10 | 171.10 | 2,647,621 | -1.55(-0.90%) |
Apr 26, 2021 | 167.35 | 174.09 | 164.90 | 172.65 | 2,469,513 | +5.68(+3.40%) |
Apr 23, 2021 | 163.46 | 168.26 | 162.00 | 166.97 | 2,289,700 | +6.09(+3.79%) |
Apr 22, 2021 | 160.18 | 167.23 | 159.01 | 160.88 | 3,777,120 | +5.80(+3.74%) |
Apr 21, 2021 | 144.08 | 155.36 | 142.02 | 155.08 | 2,599,230 | +8.08(+5.50%) |
Apr 20, 2021 | 141.85 | 147.75 | 140.85 | 147.00 | 2,696,984 | +5.86(+4.15%) |
Apr 19, 2021 | 146.93 | 153.60 | 139.27 | 141.14 | 2,788,312 | -8.87(-5.91%) |
Apr 16, 2021 | 144.87 | 151.06 | 144.84 | 150.01 | 2,302,900 | +4.22(+2.89%) |
Apr 15, 2021 | 155.55 | 155.65 | 142.42 | 145.79 | 2,774,286 | -6.12(-4.03%) |
Apr 14, 2021 | 152.48 | 157.10 | 150.92 | 151.91 | 1,725,518 | -1.18(-0.77%) |
Apr 13, 2021 | 150.93 | 153.53 | 147.58 | 153.09 | 1,531,261 | +1.22(+0.80%) |
Apr 12, 2021 | 151.19 | 152.34 | 146.05 | 151.87 | 1,636,292 | +0.52(+0.34%) |
Apr 09, 2021 | 150.00 | 152.52 | 147.25 | 151.35 | 2,033,600 | -1.78(-1.16%) |
Apr 08, 2021 | 152.20 | 156.09 | 151.38 | 153.13 | 2,104,062 | +3.12(+2.08%) |
Apr 07, 2021 | 156.12 | 157.68 | 149.23 | 150.01 | 2,120,266 | -7.91(-5.01%) |
Apr 06, 2021 | 151.48 | 161.17 | 151.01 | 157.92 | 2,646,447 | +8.50(+5.69%) |
Apr 05, 2021 | 165.14 | 165.57 | 148.80 | 149.42 | 3,648,270 | -13.27(-8.16%) |
Apr 01, 2021 | 169.12 | 172.39 | 162.25 | 162.69 | 2,718,100 | +0.53(+0.33%) |
Mar 31, 2021 | 155.87 | 164.87 | 154.58 | 162.16 | 2,954,997 | +11.56(+7.68%) |
Mar 30, 2021 | 139.57 | 150.89 | 138.06 | 150.60 | 2,503,160 | +8.46(+5.95%) |
Mar 29, 2021 | 148.97 | 152.24 | 139.69 | 142.14 | 2,866,618 | -9.93(-6.53%) |
Mar 26, 2021 | 148.07 | 153.00 | 144.52 | 152.07 | 2,041,400 | +3.59(+2.42%) |
Mar 25, 2021 | 140.51 | 148.74 | 136.88 | 148.48 | 3,735,249 | +0.50(+0.34%) |
Mar 24, 2021 | 159.05 | 159.05 | 147.93 | 147.98 | 2,153,037 | -7.99(-5.12%) |
Mar 23, 2021 | 160.49 | 165.35 | 154.69 | 155.97 | 3,575,930 | -5.14(-3.19%) |
Mar 22, 2021 | 157.59 | 163.86 | 155.59 | 161.11 | 3,054,404 | +6.16(+3.98%) |
Mar 19, 2021 | 151.57 | 156.75 | 147.55 | 154.95 | 5,954,100 | +6.47(+4.36%) |
Mar 18, 2021 | 157.50 | 159.74 | 147.86 | 148.48 | 3,884,295 | -15.34(-9.36%) |
Mar 17, 2021 | 158.57 | 167.83 | 153.09 | 163.82 | 4,096,841 | -2.49(-1.50%) |
Mar 16, 2021 | 173.01 | 175.78 | 163.56 | 166.31 | 2,382,784 | -7.85(-4.51%) |
Mar 15, 2021 | 165.01 | 175.13 | 164.40 | 174.16 | 3,377,504 | +9.45(+5.74%) |
Mar 12, 2021 | 157.50 | 166.25 | 153.10 | 164.71 | 2,387,900 | -0.63(-0.38%) |
Mar 11, 2021 | 158.49 | 166.40 | 155.79 | 165.34 | 3,678,445 | +12.91(+8.47%) |
Mar 10, 2021 | 158.01 | 162.74 | 150.09 | 152.43 | 4,717,889 | +3.73(+2.51%) |
Mar 09, 2021 | 141.00 | 150.83 | 139.50 | 148.70 | 4,841,949 | +16.64(+12.60%) |
Mar 08, 2021 | 145.00 | 147.86 | 131.47 | 132.06 | 4,693,080 | -11.49(-8.00%) |
Mar 05, 2021 | 153.68 | 154.65 | 129.00 | 143.55 | 6,613,400 | -6.33(-4.22%) |
Mar 04, 2021 | 157.11 | 163.62 | 143.00 | 149.88 | 5,580,061 | -11.24(-6.98%) |
Mar 03, 2021 | 171.39 | 173.79 | 160.93 | 161.12 | 3,987,482 | -10.57(-6.16%) |
Mar 02, 2021 | 185.30 | 185.30 | 171.13 | 171.69 | 3,339,076 | -14.76(-7.92%) |
Mar 01, 2021 | 179.98 | 186.77 | 177.00 | 186.45 | 2,695,283 | +10.39(+5.90%) |
Feb 26, 2021 | 168.00 | 177.43 | 163.51 | 176.06 | 3,046,400 | +8.69(+5.19%) |
Feb 25, 2021 | 179.41 | 181.00 | 166.10 | 167.37 | 5,920,202 | -13.50(-7.46%) |
Feb 24, 2021 | 170.66 | 183.25 | 163.10 | 180.87 | 4,019,071 | +9.98(+5.84%) |
Feb 23, 2021 | 157.54 | 171.25 | 148.00 | 170.89 | 5,323,309 | +3.03(+1.81%) |
Feb 22, 2021 | 182.81 | 183.07 | 166.12 | 167.86 | 4,838,782 | -21.88(-11.53%) |
Feb 19, 2021 | 185.02 | 194.94 | 184.00 | 189.74 | 2,486,100 | +8.90(+4.92%) |
Feb 18, 2021 | 182.50 | 184.00 | 175.51 | 180.84 | 3,631,021 | -8.50(-4.49%) |
Feb 17, 2021 | 190.02 | 191.50 | 181.52 | 189.34 | 3,647,749 | -4.16(-2.15%) |
Feb 16, 2021 | 207.93 | 208.41 | 192.81 | 193.50 | 2,861,939 | -13.01(-6.30%) |
Feb 12, 2021 | 196.00 | 208.95 | 193.66 | 206.51 | 2,446,200 | +7.43(+3.73%) |
Feb 11, 2021 | 205.55 | 209.42 | 197.26 | 199.08 | 2,996,378 | -2.99(-1.48%) |
Feb 10, 2021 | 214.00 | 229.04 | 200.60 | 202.07 | 6,470,106 | +1.97(+0.98%) |
Feb 09, 2021 | 197.76 | 202.92 | 195.70 | 200.10 | 2,879,810 | +2.23(+1.13%) |
Feb 08, 2021 | 194.63 | 203.38 | 193.60 | 197.87 | 2,112,209 | +4.67(+2.42%) |
Feb 05, 2021 | 196.98 | 196.99 | 190.50 | 193.20 | 1,755,200 | -2.43(-1.24%) |
Feb 04, 2021 | 194.60 | 197.24 | 191.58 | 195.63 | 1,530,577 | -0.71(-0.36%) |
Feb 03, 2021 | 196.18 | 197.93 | 190.00 | 196.34 | 1,693,026 | +3.71(+1.93%) |
Feb 02, 2021 | 189.84 | 194.31 | 186.66 | 192.63 | 2,177,246 | +6.29(+3.38%) |
Feb 01, 2021 | 185.30 | 188.35 | 177.35 | 186.34 | 2,493,411 | +3.99(+2.19%) |
Jan 29, 2021 | 191.08 | 194.95 | 177.67 | 182.35 | 2,750,700 | -11.39(-5.88%) |
Jan 28, 2021 | 182.85 | 195.70 | 177.00 | 193.74 | 3,469,497 | +14.72(+8.22%) |
Jan 27, 2021 | 180.00 | 191.00 | 175.39 | 179.02 | 4,465,021 | -8.32(-4.44%) |
Jan 26, 2021 | 206.21 | 209.62 | 185.22 | 187.34 | 4,949,475 | -15.39(-7.59%) |
Jan 25, 2021 | 215.55 | 221.42 | 200.36 | 202.73 | 3,443,244 | -9.34(-4.40%) |
Jan 22, 2021 | 208.18 | 213.55 | 204.70 | 212.07 | 2,521,500 | -0.02(-0.01%) |
Jan 21, 2021 | 201.97 | 214.50 | 196.65 | 212.09 | 3,609,957 | +12.69(+6.36%) |
Jan 20, 2021 | 203.21 | 206.47 | 196.33 | 199.40 | 2,740,091 | -1.88(-0.93%) |
Jan 19, 2021 | 197.83 | 204.01 | 194.21 | 201.28 | 3,838,051 | +10.69(+5.61%) |
Jan 15, 2021 | 206.54 | 208.35 | 189.21 | 190.59 | 5,237,000 | -18.24(-8.73%) |
Jan 14, 2021 | 207.04 | 216.22 | 206.50 | 208.83 | 2,767,802 | +5.14(+2.52%) |
Jan 13, 2021 | 205.47 | 208.27 | 199.64 | 203.69 | 2,407,677 | -2.80(-1.36%) |
Jan 12, 2021 | 204.88 | 207.99 | 197.08 | 206.49 | 2,502,688 | +4.81(+2.38%) |
Jan 11, 2021 | 200.40 | 208.39 | 196.12 | 201.68 | 3,002,191 | -5.73(-2.76%) |
Jan 08, 2021 | 217.70 | 219.97 | 200.05 | 207.41 | 5,199,600 | -6.35(-2.97%) |
Jan 07, 2021 | 209.84 | 222.43 | 209.20 | 213.76 | 6,044,698 | +10.38(+5.10%) |
Jan 06, 2021 | 197.90 | 210.20 | 195.77 | 203.38 | 33,322,488 | +21.90(+12.07%) |
Jan 05, 2021 | 175.71 | 186.63 | 173.55 | 181.48 | 4,601,641 | +9.24(+5.36%) |
Jan 04, 2021 | 178.70 | 179.15 | 167.07 | 172.24 | 3,874,545 | -3.23(-1.84%) |
Dec 31, 2020 | 175.47 | 175.47 | 175.47 | 2,405,970 | +2.54(+1.47%) | |
Dec 30, 2020 | 171.68 | 177.55 | 171.68 | 172.93 | 2,405,970 | +2.73(+1.60%) |
Dec 29, 2020 | 175.49 | 176.23 | 164.30 | 170.20 | 3,146,254 | -5.29(-3.01%) |
Dec 28, 2020 | 188.45 | 189.41 | 173.67 | 175.49 | 2,697,104 | -5.90(-3.25%) |
Dec 24, 2020 | 179.76 | 184.54 | 177.48 | 181.39 | 1,062,200 | +1.07(+0.59%) |
Dec 23, 2020 | 181.40 | 184.08 | 174.21 | 180.32 | 2,533,364 | +3.05(+1.72%) |
Dec 22, 2020 | 174.99 | 186.40 | 173.00 | 177.27 | 3,493,200 | +6.49(+3.80%) |
Dec 21, 2020 | 162.95 | 172.10 | 161.18 | 170.78 | 2,738,626 | +6.37(+3.87%) |
Dec 18, 2020 | 163.69 | 169.67 | 163.00 | 164.41 | 3,563,200 | +0.89(+0.54%) |
Dec 17, 2020 | 165.52 | 168.18 | 159.00 | 163.52 | 2,817,309 | +0.21(+0.13%) |
Dec 16, 2020 | 159.00 | 163.46 | 152.53 | 163.31 | 3,212,773 | +2.85(+1.78%) |
Dec 15, 2020 | 147.40 | 161.56 | 147.26 | 160.46 | 4,002,004 | +15.39(+10.61%) |
Dec 14, 2020 | 143.00 | 147.49 | 137.75 | 145.07 | 2,214,990 | +5.16(+3.69%) |
Dec 11, 2020 | 133.38 | 144.60 | 133.00 | 139.91 | 3,083,500 | +8.70(+6.63%) |
Dec 10, 2020 | 125.67 | 132.22 | 125.54 | 131.21 | 1,309,297 | +3.95(+3.10%) |
Dec 09, 2020 | 136.36 | 136.71 | 125.87 | 127.26 | 2,181,875 | -7.48(-5.55%) |
Dec 08, 2020 | 129.98 | 135.15 | 129.41 | 134.74 | 1,527,677 | +5.42(+4.19%) |
Dec 07, 2020 | 130.29 | 133.20 | 127.22 | 129.32 | 1,305,802 | -1.14(-0.87%) |
Dec 04, 2020 | 130.12 | 136.11 | 129.23 | 130.46 | 2,413,200 | +2.79(+2.19%) |
Dec 03, 2020 | 129.50 | 133.69 | 126.29 | 127.67 | 1,849,454 | -0.26(-0.20%) |
Dec 02, 2020 | 127.50 | 130.44 | 121.70 | 127.93 | 2,490,076 | -0.92(-0.71%) |
Dec 01, 2020 | 138.65 | 139.52 | 127.30 | 128.85 | 3,347,043 | -7.72(-5.65%) |
Nov 30, 2020 | 141.95 | 145.00 | 133.03 | 136.57 | 9,314,426 | -3.99(-2.84%) |
Nov 27, 2020 | 142.49 | 148.94 | 137.77 | 140.56 | 3,654,700 | +1.49(+1.07%) |
Nov 25, 2020 | 136.21 | 141.42 | 135.13 | 139.07 | 2,773,700 | +3.05(+2.24%) |
Nov 24, 2020 | 135.33 | 138.70 | 130.80 | 136.02 | 2,705,484 | +1.59(+1.18%) |
Nov 23, 2020 | 132.93 | 134.85 | 130.45 | 134.43 | 2,604,567 | +4.84(+3.73%) |
Nov 20, 2020 | 131.00 | 133.78 | 129.30 | 129.59 | 2,984,900 | +0.70(+0.54%) |
Nov 19, 2020 | 126.62 | 130.95 | 125.85 | 128.89 | 2,217,159 | +3.97(+3.18%) |
Nov 18, 2020 | 126.18 | 127.49 | 122.50 | 124.92 | 1,916,573 | -0.20(-0.16%) |
Nov 17, 2020 | 119.57 | 126.58 | 118.65 | 125.12 | 1,859,411 | +5.19(+4.33%) |
Nov 16, 2020 | 118.21 | 123.60 | 116.01 | 119.93 | 2,172,823 | +3.34(+2.86%) |
Nov 13, 2020 | 119.40 | 120.36 | 115.10 | 116.59 | 1,732,200 | -0.62(-0.53%) |
Nov 12, 2020 | 119.95 | 122.26 | 115.83 | 117.21 | 2,058,971 | -3.22(-2.67%) |
Nov 11, 2020 | 113.99 | 121.48 | 113.99 | 120.43 | 2,934,778 | +11.04(+10.09%) |
Nov 10, 2020 | 117.27 | 117.59 | 108.05 | 109.39 | 3,169,388 | -7.69(-6.57%) |
Nov 09, 2020 | 128.53 | 129.61 | 116.74 | 117.08 | 3,376,569 | -5.45(-4.45%) |
Nov 06, 2020 | 123.69 | 125.64 | 118.66 | 122.53 | 3,382,100 | +2.27(+1.89%) |
Nov 05, 2020 | 111.00 | 123.29 | 110.99 | 120.26 | 4,924,735 | +14.07(+13.25%) |
Nov 04, 2020 | 99.33 | 106.36 | 93.49 | 106.19 | 5,383,774 | +1.44(+1.37%) |
Nov 03, 2020 | 100.56 | 107.38 | 100.24 | 104.75 | 3,501,583 | +0.92(+0.89%) |
Nov 02, 2020 | 99.01 | 106.04 | 99.00 | 103.83 | 3,308,403 | +5.74(+5.85%) |
Oct 30, 2020 | 100.99 | 102.12 | 93.53 | 98.09 | 3,046,900 | -4.42(-4.31%) |
Oct 29, 2020 | 103.29 | 105.53 | 100.87 | 102.51 | 1,967,877 | -0.30(-0.29%) |
Oct 28, 2020 | 97.29 | 105.87 | 95.76 | 102.81 | 5,803,018 | +4.18(+4.24%) |
Oct 27, 2020 | 103.37 | 104.43 | 97.31 | 98.63 | 3,570,109 | -5.04(-4.86%) |
Oct 26, 2020 | 98.56 | 104.29 | 97.50 | 103.67 | 2,957,267 | +0.34(+0.33%) |
Oct 23, 2020 | 106.35 | 109.22 | 100.70 | 103.33 | 3,367,000 | -0.13(-0.13%) |
Oct 22, 2020 | 102.26 | 104.02 | 92.14 | 103.46 | 7,404,632 | +1.93(+1.90%) |
Oct 21, 2020 | 116.90 | 118.94 | 100.40 | 101.53 | 5,483,190 | -14.61(-12.58%) |
Oct 20, 2020 | 114.88 | 118.05 | 112.33 | 116.14 | 2,897,654 | +1.45(+1.26%) |
Oct 19, 2020 | 111.49 | 118.05 | 110.82 | 114.69 | 3,303,579 | +3.85(+3.47%) |
Oct 16, 2020 | 112.75 | 114.30 | 108.76 | 110.84 | 3,851,000 | +0.13(+0.12%) |
Oct 15, 2020 | 107.25 | 111.59 | 105.20 | 110.71 | 2,385,005 | +1.74(+1.60%) |
Oct 14, 2020 | 108.43 | 111.10 | 107.06 | 108.97 | 3,036,947 | +2.32(+2.18%) |
Oct 13, 2020 | 103.11 | 107.44 | 102.75 | 106.65 | 2,871,569 | +2.22(+2.13%) |
Oct 12, 2020 | 110.40 | 110.41 | 101.52 | 104.43 | 4,173,814 | -4.75(-4.35%) |
Oct 09, 2020 | 107.18 | 111.27 | 105.29 | 109.18 | 2,955,200 | +3.68(+3.49%) |
Oct 08, 2020 | 109.60 | 109.80 | 102.56 | 105.50 | 6,015,747 | -2.32(-2.15%) |
Oct 07, 2020 | 101.50 | 108.75 | 100.46 | 107.82 | 4,967,016 | +9.25(+9.38%) |
Oct 06, 2020 | 98.06 | 100.28 | 95.06 | 98.57 | 5,768,219 | +0.52(+0.53%) |
Oct 05, 2020 | 93.00 | 98.42 | 92.90 | 98.05 | 4,210,205 | +7.62(+8.43%) |
Oct 02, 2020 | 85.61 | 92.57 | 85.16 | 90.43 | 4,115,700 | +0.92(+1.03%) |
Oct 01, 2020 | 85.56 | 89.52 | 84.41 | 89.51 | 4,037,207 | +6.92(+8.38%) |
Sep 30, 2020 | 81.37 | 84.72 | 81.27 | 82.59 | 3,352,061 | +1.79(+2.22%) |
Sep 29, 2020 | 78.20 | 83.37 | 78.20 | 80.80 | 4,216,598 | +2.66(+3.40%) |
Sep 28, 2020 | 75.14 | 79.73 | 74.70 | 78.14 | 3,455,084 | +4.52(+6.14%) |
Sep 25, 2020 | 69.79 | 73.90 | 69.55 | 73.62 | 2,387,000 | +4.21(+6.07%) |
Sep 24, 2020 | 69.32 | 70.98 | 67.53 | 69.41 | 2,064,615 | -0.86(-1.22%) |
Sep 23, 2020 | 71.85 | 74.76 | 69.44 | 70.27 | 2,796,068 | -1.96(-2.71%) |
Sep 22, 2020 | 71.00 | 72.32 | 67.49 | 72.23 | 3,108,492 | +1.51(+2.14%) |
Sep 21, 2020 | 65.51 | 70.82 | 65.41 | 70.72 | 3,082,207 | +2.45(+3.59%) |
Sep 18, 2020 | 67.72 | 69.86 | 65.42 | 68.27 | 12,892,500 | +1.40(+2.09%) |
Sep 17, 2020 | 69.77 | 70.19 | 65.89 | 66.87 | 3,318,477 | -5.96(-8.18%) |
Sep 16, 2020 | 72.60 | 76.40 | 72.55 | 72.83 | 2,967,775 | +0.67(+0.93%) |
Sep 15, 2020 | 71.01 | 73.03 | 70.44 | 72.16 | 2,868,284 | +2.67(+3.84%) |
Sep 14, 2020 | 67.17 | 69.78 | 66.31 | 69.49 | 2,547,777 | +4.39(+6.74%) |
Sep 11, 2020 | 67.78 | 68.10 | 64.20 | 65.10 | 2,585,200 | -1.00(-1.51%) |
Sep 10, 2020 | 67.93 | 70.09 | 66.00 | 66.10 | 2,786,818 | -1.61(-2.38%) |
Sep 09, 2020 | 67.01 | 69.56 | 64.87 | 67.71 | 3,433,753 | +2.66(+4.09%) |
Sep 08, 2020 | 62.03 | 67.34 | 60.17 | 65.05 | 3,877,871 | -1.11(-1.67%) |
Sep 04, 2020 | 67.13 | 68.67 | 58.67 | 66.16 | 5,516,300 | -1.64(-2.43%) |
Sep 03, 2020 | 75.24 | 75.48 | 65.13 | 67.80 | 5,846,467 | -8.91(-11.62%) |
Sep 02, 2020 | 80.00 | 80.47 | 75.09 | 76.71 | 2,607,318 | -2.00(-2.54%) |
Sep 01, 2020 | 77.47 | 79.52 | 77.10 | 78.71 | 2,160,012 | +1.48(+1.92%) |
Aug 31, 2020 | 76.68 | 79.53 | 75.80 | 77.23 | 2,767,300 | +1.19(+1.56%) |
Aug 28, 2020 | 74.14 | 78.53 | 73.54 | 76.04 | 3,301,700 | +2.60(+3.54%) |
Aug 27, 2020 | 76.50 | 76.50 | 72.02 | 73.44 | 4,369,244 | -1.80(-2.39%) |
Aug 26, 2020 | 76.66 | 78.53 | 74.40 | 75.24 | 1,838,771 | -0.69(-0.91%) |
Aug 25, 2020 | 73.30 | 76.61 | 72.50 | 75.93 | 2,282,871 | +2.57(+3.50%) |
Aug 24, 2020 | 73.79 | 75.65 | 72.23 | 73.36 | 1,472,412 | +0.22(+0.30%) |
Aug 21, 2020 | 73.28 | 74.80 | 72.81 | 73.14 | 1,559,900 | +0.05(+0.07%) |
Aug 20, 2020 | 75.09 | 75.22 | 72.20 | 73.09 | 1,874,185 | -2.40(-3.18%) |
Aug 19, 2020 | 75.10 | 77.30 | 74.99 | 75.49 | 1,935,054 | +0.33(+0.44%) |
Aug 18, 2020 | 75.24 | 77.73 | 72.53 | 75.16 | 2,052,625 | +0.10(+0.13%) |
Aug 17, 2020 | 74.34 | 76.39 | 73.73 | 75.06 | 2,015,383 | +1.90(+2.60%) |
Aug 14, 2020 | 75.62 | 76.69 | 72.81 | 73.16 | 2,366,900 | -1.72(-2.30%) |
Aug 13, 2020 | 70.91 | 76.49 | 70.26 | 74.88 | 3,321,971 | +3.69(+5.18%) |
Aug 12, 2020 | 68.68 | 71.78 | 67.57 | 71.19 | 2,645,150 | +3.89(+5.78%) |
Aug 11, 2020 | 71.74 | 71.81 | 67.06 | 67.30 | 3,494,667 | -4.54(-6.32%) |
Aug 10, 2020 | 72.80 | 74.39 | 70.35 | 71.84 | 5,581,718 | -1.00(-1.37%) |
Aug 07, 2020 | 72.30 | 75.83 | 71.11 | 72.84 | 3,723,300 | +1.47(+2.06%) |
Aug 06, 2020 | 75.30 | 76.75 | 71.10 | 71.37 | 5,019,241 | -3.62(-4.83%) |
Aug 05, 2020 | 68.99 | 75.98 | 67.60 | 74.99 | 8,600,470 | +6.04(+8.76%) |
Aug 04, 2020 | 64.83 | 70.15 | 64.40 | 68.95 | 9,010,728 | +7.74(+12.64%) |
Aug 03, 2020 | 60.89 | 61.93 | 59.12 | 61.21 | 3,001,976 | +0.85(+1.41%) |
Jul 31, 2020 | 59.72 | 60.40 | 58.59 | 60.36 | 2,455,200 | +1.22(+2.06%) |
Jul 30, 2020 | 58.14 | 59.25 | 57.60 | 59.14 | 1,399,311 | +0.02(+0.03%) |
Jul 29, 2020 | 58.02 | 60.36 | 57.71 | 59.12 | 3,079,231 | +1.89(+3.30%) |
Jul 28, 2020 | 61.84 | 61.84 | 57.05 | 57.23 | 3,645,288 | -4.99(-8.02%) |
Jul 27, 2020 | 61.01 | 62.93 | 60.35 | 62.22 | 3,497,130 | +2.57(+4.31%) |
Jul 24, 2020 | 60.38 | 60.50 | 56.28 | 59.65 | 3,511,500 | -2.02(-3.28%) |
Jul 23, 2020 | 62.46 | 65.43 | 60.30 | 61.67 | 3,993,852 | -0.41(-0.66%) |
Jul 22, 2020 | 61.19 | 63.49 | 60.96 | 62.08 | 2,719,208 | +0.98(+1.60%) |
Jul 21, 2020 | 64.06 | 64.70 | 59.68 | 61.10 | 4,300,871 | -2.44(-3.84%) |
Jul 20, 2020 | 59.90 | 64.06 | 59.75 | 63.54 | 3,631,154 | +4.23(+7.13%) |
Jul 17, 2020 | 58.00 | 59.75 | 57.74 | 59.31 | 3,150,100 | +1.57(+2.72%) |
Jul 16, 2020 | 57.21 | 58.25 | 56.39 | 57.74 | 2,989,174 | -0.21(-0.36%) |
Jul 15, 2020 | 57.01 | 58.18 | 55.35 | 57.95 | 3,938,243 | +2.07(+3.70%) |
Jul 14, 2020 | 52.80 | 55.99 | 51.33 | 55.88 | 4,188,230 | +3.56(+6.80%) |
Jul 13, 2020 | 56.25 | 58.06 | 52.12 | 52.32 | 4,158,028 | -3.11(-5.61%) |
Jul 10, 2020 | 54.83 | 55.71 | 54.10 | 55.43 | 2,357,600 | -0.37(-0.66%) |
Jul 09, 2020 | 55.84 | 56.50 | 52.83 | 55.80 | 3,176,759 | +0.87(+1.58%) |
Jul 08, 2020 | 51.02 | 55.22 | 50.98 | 54.93 | 4,305,156 | +4.29(+8.47%) |
Jul 07, 2020 | 49.80 | 51.47 | 49.25 | 50.64 | 2,376,058 | +0.48(+0.96%) |
Jul 06, 2020 | 49.70 | 50.72 | 49.15 | 50.16 | 3,395,054 | +1.30(+2.66%) |
Jul 02, 2020 | 49.61 | 51.54 | 48.22 | 48.86 | 3,812,500 | -0.20(-0.41%) |
Jul 01, 2020 | 47.53 | 49.93 | 46.61 | 49.06 | 3,225,559 | +1.49(+3.13%) |
Jun 30, 2020 | 47.68 | 48.48 | 46.93 | 47.57 | 2,940,535 | +0.12(+0.25%) |
Jun 29, 2020 | 46.01 | 47.90 | 45.21 | 47.45 | 3,467,024 | +2.15(+4.75%) |
Jun 26, 2020 | 45.88 | 46.67 | 44.14 | 45.30 | 13,892,900 | -0.50(-1.09%) |
Jun 25, 2020 | 45.84 | 46.03 | 43.42 | 45.80 | 6,618,234 | -0.88(-1.89%) |
Jun 24, 2020 | 45.00 | 47.14 | 44.45 | 46.68 | 6,944,745 | +1.19(+2.62%) |
Jun 23, 2020 | 46.24 | 46.94 | 44.96 | 45.49 | 3,878,961 | -0.07(-0.15%) |
Jun 22, 2020 | 46.77 | 47.35 | 44.92 | 45.56 | 5,866,199 | -1.16(-2.48%) |
Jun 19, 2020 | 46.81 | 49.67 | 45.93 | 46.72 | 16,133,800 | +1.00(+2.19%) |
Jun 18, 2020 | 43.29 | 47.19 | 43.28 | 45.72 | 30,672,678 | +6.68(+17.11%) |
Jun 17, 2020 | 52.15 | 52.23 | 37.81 | 39.04 | 55,091,080 | -13.72(-26.00%) |
Jun 16, 2020 | 52.37 | 55.02 | 51.37 | 52.76 | 8,653,013 | +2.31(+4.58%) |
Jun 15, 2020 | 47.53 | 51.19 | 46.76 | 50.45 | 5,154,872 | +1.82(+3.74%) |
Jun 12, 2020 | 50.00 | 50.16 | 46.85 | 48.63 | 4,586,800 | +0.97(+2.04%) |
Jun 11, 2020 | 46.10 | 49.41 | 45.42 | 47.66 | 6,066,638 | -1.69(-3.42%) |
Jun 10, 2020 | 52.50 | 52.51 | 47.84 | 49.35 | 10,606,979 | -2.23(-4.32%) |
Jun 09, 2020 | 52.22 | 53.54 | 51.50 | 51.58 | 3,147,094 | -1.32(-2.50%) |
Jun 08, 2020 | 55.36 | 55.50 | 52.02 | 52.90 | 3,500,222 | -1.69(-3.10%) |
Jun 05, 2020 | 53.11 | 55.85 | 51.49 | 54.59 | 5,897,600 | +2.95(+5.71%) |
Jun 04, 2020 | 53.30 | 54.06 | 50.51 | 51.64 | 5,492,389 | -1.68(-3.15%) |
Jun 03, 2020 | 57.14 | 57.19 | 52.66 | 53.32 | 6,432,760 | -3.63(-6.37%) |
Jun 02, 2020 | 59.80 | 60.00 | 56.25 | 56.95 | 4,195,511 | -2.73(-4.57%) |
Jun 01, 2020 | 58.18 | 60.58 | 57.63 | 59.68 | 3,486,196 | +1.49(+2.56%) |
May 29, 2020 | 55.74 | 58.54 | 55.31 | 58.19 | 3,777,100 | +2.39(+4.28%) |
May 28, 2020 | 57.00 | 60.17 | 55.21 | 55.80 | 4,159,436 | -2.06(-3.56%) |
May 27, 2020 | 59.75 | 59.75 | 52.50 | 57.86 | 5,874,099 | -0.57(-0.98%) |
May 26, 2020 | 59.83 | 61.16 | 58.05 | 58.43 | 5,300,136 | +2.01(+3.56%) |
May 22, 2020 | 60.84 | 61.49 | 55.80 | 56.42 | 6,710,500 | -3.51(-5.86%) |
May 21, 2020 | 61.00 | 61.70 | 57.52 | 59.93 | 8,422,331 | -4.24(-6.61%) |
May 20, 2020 | 69.25 | 69.40 | 62.34 | 64.17 | 8,022,772 | -2.87(-4.28%) |
May 19, 2020 | 64.80 | 70.36 | 64.80 | 67.04 | 6,943,565 | +2.62(+4.07%) |
May 18, 2020 | 61.00 | 64.50 | 60.58 | 64.42 | 6,482,486 | +6.05(+10.36%) |
May 15, 2020 | 56.49 | 58.48 | 55.36 | 58.38 | 4,691,400 | +1.40(+2.45%) |
May 14, 2020 | 55.15 | 57.80 | 54.25 | 56.98 | 4,912,575 | -0.49(-0.85%) |
May 13, 2020 | 58.77 | 62.05 | 54.61 | 57.47 | 7,476,410 | -1.80(-3.04%) |
May 12, 2020 | 60.43 | 63.80 | 59.10 | 59.27 | 7,022,166 | -0.31(-0.52%) |
May 11, 2020 | 56.67 | 59.98 | 55.85 | 59.58 | 4,848,357 | +2.30(+4.02%) |
May 08, 2020 | 55.74 | 57.84 | 54.37 | 57.28 | 4,513,900 | +2.79(+5.12%) |
May 07, 2020 | 53.00 | 55.88 | 50.56 | 54.49 | 8,123,637 | +1.81(+3.44%) |
May 06, 2020 | 47.00 | 53.53 | 46.50 | 52.68 | 11,214,773 | +8.31(+18.73%) |
May 05, 2020 | 46.33 | 46.50 | 43.79 | 44.37 | 5,425,414 | +0.39(+0.89%) |
May 04, 2020 | 41.75 | 44.15 | 41.57 | 43.98 | 3,293,918 | +0.73(+1.69%) |