Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.27 | 96.79 | 94.20 | 94.83 | 110,573 | -5.10(-5.11%) |
Apr 29, 2021 | 101.97 | 101.97 | 97.77 | 99.93 | 55,907 | -1.17(-1.16%) |
Apr 28, 2021 | 100.03 | 102.08 | 99.64 | 101.11 | 74,300 | +2.36(+2.39%) |
Apr 27, 2021 | 98.75 | 99.60 | 98.33 | 98.75 | 46,454 | +0.00(+0.00%) |
Apr 26, 2021 | 98.14 | 99.09 | 97.49 | 98.75 | 92,643 | +0.32(+0.32%) |
Apr 23, 2021 | 97.10 | 98.77 | 97.10 | 98.43 | 98,654 | +3.97(+4.20%) |
Apr 22, 2021 | 95.52 | 96.03 | 93.54 | 94.46 | 26,626 | -1.01(-1.05%) |
Apr 21, 2021 | 92.48 | 95.57 | 91.71 | 95.47 | 38,915 | +1.64(+1.74%) |
Apr 20, 2021 | 95.73 | 96.05 | 92.91 | 93.83 | 63,944 | -2.07(-2.16%) |
Apr 19, 2021 | 96.49 | 96.99 | 95.10 | 95.90 | 53,138 | -1.09(-1.12%) |
Apr 16, 2021 | 97.23 | 97.54 | 95.79 | 96.99 | 59,596 | +0.71(+0.74%) |
Apr 15, 2021 | 96.23 | 96.59 | 95.25 | 96.28 | 50,310 | +2.34(+2.49%) |
Apr 14, 2021 | 94.82 | 95.37 | 93.55 | 93.94 | 58,611 | +1.42(+1.53%) |
Apr 13, 2021 | 91.29 | 93.45 | 91.13 | 92.52 | 69,010 | +1.20(+1.32%) |
Apr 12, 2021 | 91.07 | 91.62 | 90.45 | 91.31 | 76,352 | -1.72(-1.85%) |
Apr 09, 2021 | 92.66 | 93.08 | 92.17 | 93.03 | 72,899 | -2.57(-2.68%) |
Apr 08, 2021 | 95.90 | 96.83 | 95.17 | 95.60 | 85,544 | +2.57(+2.76%) |
Apr 07, 2021 | 93.47 | 94.16 | 92.14 | 93.03 | 157,650 | -4.58(-4.69%) |
Apr 06, 2021 | 95.84 | 98.67 | 95.51 | 97.61 | 94,909 | +1.46(+1.51%) |
Apr 05, 2021 | 96.49 | 96.85 | 95.40 | 96.15 | 76,723 | +1.08(+1.14%) |
Apr 01, 2021 | 96.29 | 96.58 | 94.52 | 95.07 | 172,937 | +2.71(+2.93%) |
Mar 31, 2021 | 90.46 | 92.95 | 90.46 | 92.37 | 86,734 | +1.62(+1.78%) |
Mar 30, 2021 | 89.67 | 91.23 | 89.02 | 90.75 | 45,473 | +0.87(+0.97%) |
Mar 29, 2021 | 89.48 | 90.63 | 88.55 | 89.88 | 53,436 | -1.80(-1.97%) |
Mar 26, 2021 | 87.63 | 91.94 | 86.42 | 91.68 | 132,390 | +6.35(+7.44%) |
Mar 25, 2021 | 83.45 | 85.72 | 83.18 | 85.33 | 152,457 | +1.12(+1.33%) |
Mar 24, 2021 | 88.51 | 88.59 | 84.14 | 84.21 | 136,187 | -6.07(-6.73%) |
Mar 23, 2021 | 92.05 | 92.62 | 90.06 | 90.29 | 129,528 | -5.53(-5.77%) |
Mar 22, 2021 | 94.85 | 96.52 | 93.75 | 95.82 | 85,818 | -0.31(-0.32%) |
Mar 19, 2021 | 93.89 | 96.32 | 92.92 | 96.13 | 81,797 | +2.72(+2.92%) |
Mar 18, 2021 | 96.15 | 96.64 | 93.00 | 93.40 | 117,924 | -5.18(-5.26%) |
Mar 17, 2021 | 94.35 | 99.76 | 93.79 | 98.59 | 168,635 | +0.41(+0.42%) |
Mar 16, 2021 | 97.88 | 99.26 | 97.11 | 98.17 | 79,954 | +1.26(+1.30%) |
Mar 15, 2021 | 95.04 | 97.01 | 94.28 | 96.91 | 103,750 | +0.83(+0.86%) |
Mar 12, 2021 | 95.50 | 96.22 | 93.98 | 96.09 | 192,564 | -5.54(-5.45%) |
Mar 11, 2021 | 99.52 | 102.07 | 98.12 | 101.63 | 288,949 | +8.57(+9.21%) |
Mar 10, 2021 | 95.11 | 95.63 | 91.65 | 93.06 | 134,963 | -1.25(-1.32%) |
Mar 09, 2021 | 92.24 | 95.67 | 92.01 | 94.30 | 215,689 | +5.85(+6.61%) |
Mar 08, 2021 | 91.20 | 91.83 | 87.78 | 88.45 | 231,522 | -7.76(-8.06%) |
Mar 05, 2021 | 96.94 | 97.00 | 90.96 | 96.21 | 182,765 | +2.99(+3.21%) |
Mar 04, 2021 | 99.05 | 100.29 | 91.72 | 93.21 | 258,474 | -7.09(-7.07%) |
Mar 03, 2021 | 103.13 | 103.69 | 99.10 | 100.30 | 97,458 | -0.39(-0.39%) |
Mar 02, 2021 | 101.70 | 102.28 | 99.82 | 100.70 | 136,787 | -3.26(-3.13%) |
Mar 01, 2021 | 101.99 | 104.73 | 101.30 | 103.96 | 163,665 | +7.68(+7.98%) |
Feb 26, 2021 | 98.26 | 98.42 | 94.36 | 96.28 | 197,463 | -4.16(-4.14%) |
Feb 25, 2021 | 107.79 | 108.49 | 99.69 | 100.44 | 150,215 | -7.07(-6.58%) |
Feb 24, 2021 | 104.24 | 107.67 | 102.28 | 107.50 | 177,321 | -2.01(-1.83%) |
Feb 23, 2021 | 106.23 | 110.76 | 102.11 | 109.51 | 198,978 | +1.35(+1.25%) |
Feb 22, 2021 | 109.47 | 111.49 | 107.97 | 108.16 | 292,513 | -10.12(-8.56%) |
Feb 19, 2021 | 118.52 | 120.34 | 117.57 | 118.28 | 95,429 | +2.15(+1.85%) |
Feb 18, 2021 | 115.53 | 116.34 | 112.51 | 116.13 | 189,386 | -5.30(-4.37%) |
Feb 17, 2021 | 120.67 | 121.59 | 118.94 | 121.44 | 125,395 | +0.16(+0.13%) |
Feb 16, 2021 | 122.50 | 123.46 | 120.36 | 121.28 | 156,819 | +0.75(+0.62%) |
Feb 12, 2021 | 118.63 | 121.42 | 117.81 | 120.53 | 91,063 | +0.47(+0.39%) |
Feb 11, 2021 | 119.72 | 121.52 | 119.07 | 120.06 | 151,972 | +3.76(+3.23%) |
Feb 10, 2021 | 118.31 | 118.71 | 114.23 | 116.30 | 129,054 | +1.33(+1.16%) |
Feb 09, 2021 | 111.63 | 115.49 | 111.63 | 114.97 | 120,138 | +3.32(+2.98%) |
Feb 08, 2021 | 109.94 | 112.18 | 109.87 | 111.65 | 118,005 | +0.66(+0.59%) |
Feb 05, 2021 | 109.77 | 111.20 | 108.48 | 110.99 | 81,051 | +2.71(+2.51%) |
Feb 04, 2021 | 107.69 | 108.48 | 105.94 | 108.28 | 91,573 | -0.14(-0.13%) |
Feb 03, 2021 | 108.90 | 109.35 | 107.23 | 108.42 | 98,192 | +1.71(+1.60%) |
Feb 02, 2021 | 107.15 | 107.32 | 105.73 | 106.71 | 137,853 | +4.19(+4.09%) |
Feb 01, 2021 | 100.84 | 103.12 | 99.63 | 102.52 | 182,136 | +7.97(+8.43%) |
Jan 29, 2021 | 97.39 | 97.79 | 93.50 | 94.55 | 239,214 | -8.13(-7.92%) |
Jan 28, 2021 | 99.92 | 103.69 | 99.36 | 102.68 | 165,447 | +2.29(+2.28%) |
Jan 27, 2021 | 102.58 | 103.90 | 100.19 | 100.39 | 313,921 | -8.89(-8.14%) |
Jan 26, 2021 | 109.28 | 109.93 | 107.87 | 109.28 | 116,017 | -2.86(-2.55%) |
Jan 25, 2021 | 113.43 | 113.72 | 109.16 | 112.14 | 253,759 | +2.46(+2.24%) |
Jan 22, 2021 | 107.86 | 110.12 | 107.43 | 109.68 | 733,724 | -3.14(-2.78%) |
Jan 21, 2021 | 113.38 | 113.38 | 111.32 | 112.82 | 141,455 | +1.00(+0.90%) |
Jan 20, 2021 | 112.26 | 112.30 | 110.08 | 111.81 | 305,465 | +5.47(+5.14%) |
Jan 19, 2021 | 107.86 | 107.97 | 105.76 | 106.35 | 323,722 | +4.98(+4.91%) |
Jan 15, 2021 | 102.69 | 103.12 | 100.56 | 101.37 | 187,558 | -4.46(-4.21%) |
Jan 14, 2021 | 106.34 | 107.91 | 105.55 | 105.83 | 129,956 | +2.73(+2.65%) |
Jan 13, 2021 | 103.09 | 104.36 | 101.50 | 103.10 | 115,752 | +0.61(+0.60%) |
Jan 12, 2021 | 101.39 | 102.94 | 100.67 | 102.49 | 171,819 | +2.71(+2.72%) |
Jan 11, 2021 | 99.46 | 100.93 | 99.18 | 99.78 | 267,161 | -3.66(-3.54%) |
Jan 08, 2021 | 100.88 | 103.78 | 99.53 | 103.44 | 1,160,070 | +7.60(+7.93%) |
Jan 07, 2021 | 95.06 | 96.04 | 93.67 | 95.84 | 130,755 | +2.52(+2.70%) |
Jan 06, 2021 | 93.73 | 96.88 | 92.75 | 93.33 | 225,002 | -2.45(-2.56%) |
Jan 05, 2021 | 91.98 | 95.93 | 91.98 | 95.78 | 171,936 | +6.21(+6.93%) |
Jan 04, 2021 | 92.45 | 93.48 | 88.61 | 89.57 | 221,838 | +1.80(+2.05%) |
Dec 31, 2020 | 87.77 | 87.77 | 87.77 | 172,507 | -0.27(-0.31%) | |
Dec 30, 2020 | 87.34 | 88.79 | 87.34 | 88.04 | 172,507 | +3.58(+4.24%) |
Dec 29, 2020 | 83.09 | 84.69 | 82.95 | 84.46 | 127,475 | +3.52(+4.35%) |
Dec 28, 2020 | 81.30 | 81.60 | 80.37 | 80.94 | 64,444 | +0.54(+0.68%) |
Dec 24, 2020 | 80.60 | 81.12 | 79.10 | 80.40 | 56,129 | -1.08(-1.33%) |
Dec 23, 2020 | 81.13 | 81.82 | 80.80 | 81.48 | 60,937 | +2.43(+3.08%) |
Dec 22, 2020 | 80.12 | 80.22 | 78.64 | 79.05 | 102,532 | -1.85(-2.29%) |
Dec 21, 2020 | 78.88 | 81.91 | 78.76 | 80.90 | 188,050 | -3.37(-4.00%) |
Dec 18, 2020 | 84.47 | 84.64 | 83.58 | 84.27 | 74,661 | -0.62(-0.73%) |
Dec 17, 2020 | 84.75 | 85.15 | 84.10 | 84.89 | 118,229 | +1.74(+2.09%) |
Dec 16, 2020 | 82.60 | 83.64 | 82.32 | 83.15 | 82,676 | +1.15(+1.41%) |
Dec 15, 2020 | 80.54 | 82.17 | 80.00 | 81.99 | 73,027 | +2.45(+3.08%) |
Dec 14, 2020 | 81.32 | 81.50 | 79.45 | 79.54 | 116,662 | -1.38(-1.71%) |
Dec 11, 2020 | 81.05 | 81.63 | 80.38 | 80.92 | 86,802 | -1.61(-1.95%) |
Dec 10, 2020 | 79.19 | 82.83 | 79.12 | 82.53 | 98,139 | +2.99(+3.75%) |
Dec 09, 2020 | 82.35 | 82.35 | 78.40 | 79.54 | 137,205 | -1.99(-2.44%) |
Dec 08, 2020 | 81.21 | 81.58 | 80.47 | 81.53 | 69,793 | +0.18(+0.22%) |
Dec 07, 2020 | 80.76 | 82.18 | 80.64 | 81.36 | 144,066 | -0.16(-0.20%) |
Dec 04, 2020 | 80.96 | 81.64 | 80.59 | 81.52 | 181,913 | +2.59(+3.28%) |
Dec 03, 2020 | 78.66 | 80.15 | 78.43 | 78.92 | 135,154 | +2.43(+3.18%) |
Dec 02, 2020 | 75.94 | 76.94 | 75.04 | 76.49 | 102,673 | +0.38(+0.49%) |
Dec 01, 2020 | 75.66 | 76.96 | 74.64 | 76.12 | 172,864 | +3.99(+5.53%) |
Nov 30, 2020 | 74.63 | 74.65 | 71.82 | 72.13 | 233,907 | -5.86(-7.51%) |
Nov 27, 2020 | 77.61 | 78.64 | 77.48 | 77.99 | 57,726 | +2.10(+2.77%) |
Nov 25, 2020 | 75.18 | 76.06 | 74.46 | 75.88 | 105,654 | -1.30(-1.68%) |
Nov 24, 2020 | 76.19 | 77.38 | 74.96 | 77.18 | 170,763 | +2.86(+3.85%) |
Nov 23, 2020 | 75.94 | 76.05 | 73.73 | 74.31 | 196,694 | +0.69(+0.94%) |
Nov 20, 2020 | 72.99 | 74.18 | 72.90 | 73.62 | 94,684 | +1.29(+1.78%) |
Nov 19, 2020 | 71.07 | 72.65 | 70.54 | 72.33 | 93,098 | +0.18(+0.25%) |
Nov 18, 2020 | 73.85 | 73.85 | 72.10 | 72.16 | 94,244 | -0.66(-0.90%) |
Nov 17, 2020 | 71.83 | 73.42 | 71.48 | 72.81 | 85,981 | -0.18(-0.24%) |
Nov 16, 2020 | 72.80 | 73.79 | 72.44 | 72.99 | 186,679 | +2.58(+3.67%) |
Nov 13, 2020 | 70.16 | 70.57 | 69.07 | 70.41 | 727,866 | +2.91(+4.31%) |
Nov 12, 2020 | 69.66 | 70.38 | 67.20 | 67.50 | 201,435 | -1.54(-2.23%) |
Nov 11, 2020 | 67.60 | 69.51 | 67.51 | 69.04 | 76,994 | +1.05(+1.55%) |
Nov 10, 2020 | 69.41 | 69.99 | 67.03 | 67.99 | 134,522 | -2.35(-3.34%) |
Nov 09, 2020 | 75.61 | 75.61 | 70.21 | 70.33 | 234,914 | +1.41(+2.04%) |
Nov 06, 2020 | 67.79 | 69.63 | 67.03 | 68.93 | 651,820 | +0.85(+1.24%) |
Nov 05, 2020 | 67.93 | 68.70 | 66.27 | 68.08 | 190,616 | +3.47(+5.38%) |
Nov 04, 2020 | 61.47 | 65.28 | 61.15 | 64.61 | 204,443 | +5.63(+9.55%) |
Nov 03, 2020 | 58.58 | 59.45 | 57.98 | 58.97 | 124,966 | +0.75(+1.29%) |
Nov 02, 2020 | 57.87 | 58.30 | 57.02 | 58.22 | 154,236 | +2.38(+4.25%) |
Oct 30, 2020 | 56.63 | 56.81 | 55.02 | 55.85 | 104,589 | -2.21(-3.80%) |
Oct 29, 2020 | 57.03 | 58.52 | 56.52 | 58.05 | 72,404 | +1.61(+2.86%) |
Oct 28, 2020 | 58.05 | 58.28 | 56.30 | 56.44 | 129,479 | -4.53(-7.42%) |
Oct 27, 2020 | 60.77 | 61.52 | 60.15 | 60.96 | 39,216 | +0.76(+1.26%) |
Oct 26, 2020 | 60.42 | 61.42 | 58.90 | 60.20 | 104,929 | -2.43(-3.88%) |
Oct 23, 2020 | 61.81 | 62.66 | 60.92 | 62.63 | 50,164 | +1.13(+1.83%) |
Oct 22, 2020 | 61.90 | 62.08 | 60.70 | 61.51 | 60,305 | -0.08(-0.14%) |
Oct 21, 2020 | 61.41 | 62.66 | 61.30 | 61.59 | 83,501 | +0.53(+0.86%) |
Oct 20, 2020 | 60.26 | 62.04 | 60.21 | 61.07 | 68,004 | +1.92(+3.25%) |
Oct 19, 2020 | 60.24 | 60.81 | 58.84 | 59.14 | 79,868 | -0.51(-0.85%) |
Oct 16, 2020 | 59.66 | 60.17 | 59.15 | 59.65 | 65,501 | +0.75(+1.28%) |
Oct 15, 2020 | 57.79 | 59.25 | 57.71 | 58.90 | 61,891 | -1.57(-2.59%) |
Oct 14, 2020 | 61.55 | 61.98 | 60.39 | 60.47 | 54,940 | -1.22(-1.98%) |
Oct 13, 2020 | 61.65 | 61.84 | 60.68 | 61.69 | 66,191 | -0.78(-1.25%) |
Oct 12, 2020 | 61.81 | 62.82 | 61.50 | 62.47 | 133,488 | +1.58(+2.59%) |
Oct 09, 2020 | 60.05 | 61.30 | 59.56 | 60.89 | 103,098 | +1.31(+2.21%) |
Oct 08, 2020 | 58.85 | 59.76 | 58.48 | 59.57 | 83,282 | +1.31(+2.26%) |
Oct 07, 2020 | 57.86 | 58.68 | 57.48 | 58.26 | 175,657 | +2.08(+3.69%) |
Oct 06, 2020 | 56.62 | 57.59 | 55.81 | 56.18 | 136,839 | +0.21(+0.37%) |
Oct 05, 2020 | 54.79 | 56.01 | 54.77 | 55.98 | 131,853 | +2.10(+3.90%) |
Oct 02, 2020 | 53.25 | 55.21 | 53.14 | 53.87 | 120,672 | -1.80(-3.24%) |
Oct 01, 2020 | 55.54 | 55.87 | 54.58 | 55.68 | 116,041 | +1.55(+2.86%) |
Sep 30, 2020 | 52.97 | 54.71 | 52.97 | 54.13 | 133,360 | +2.27(+4.38%) |
Sep 29, 2020 | 51.38 | 52.19 | 51.33 | 51.86 | 51,585 | +0.00(+0.00%) |
Sep 28, 2020 | 52.19 | 52.51 | 51.18 | 51.86 | 72,843 | +1.63(+3.25%) |
Sep 25, 2020 | 48.86 | 50.27 | 48.00 | 50.22 | 142,612 | +0.00(+0.00%) |
Sep 24, 2020 | 48.68 | 51.10 | 48.46 | 50.22 | 168,526 | -0.57(-1.13%) |
Sep 23, 2020 | 52.74 | 53.05 | 50.70 | 50.79 | 100,437 | -2.56(-4.81%) |
Sep 22, 2020 | 53.89 | 53.89 | 52.03 | 53.36 | 117,443 | -1.16(-2.14%) |
Sep 21, 2020 | 53.14 | 54.59 | 51.80 | 54.52 | 175,029 | -1.55(-2.76%) |
Sep 18, 2020 | 57.56 | 57.61 | 55.88 | 56.07 | 82,223 | -1.39(-2.42%) |
Sep 17, 2020 | 56.01 | 57.69 | 55.72 | 57.46 | 97,377 | -0.63(-1.08%) |
Sep 16, 2020 | 58.91 | 59.43 | 58.08 | 58.09 | 111,149 | -0.24(-0.42%) |
Sep 15, 2020 | 58.55 | 58.82 | 58.04 | 58.33 | 120,259 | +1.79(+3.17%) |
Sep 14, 2020 | 56.03 | 56.83 | 55.87 | 56.54 | 122,041 | +2.62(+4.86%) |
Sep 11, 2020 | 54.66 | 55.09 | 53.15 | 53.92 | 180,848 | +1.33(+2.54%) |
Sep 10, 2020 | 55.37 | 55.51 | 52.49 | 52.59 | 155,850 | -2.49(-4.52%) |
Sep 09, 2020 | 54.25 | 55.40 | 53.95 | 55.08 | 209,098 | +2.15(+4.06%) |
Sep 08, 2020 | 52.67 | 54.21 | 52.19 | 52.93 | 265,087 | -2.71(-4.88%) |
Sep 04, 2020 | 55.98 | 56.84 | 52.80 | 55.64 | 215,569 | +0.03(+0.05%) |
Sep 03, 2020 | 57.90 | 58.02 | 54.52 | 55.61 | 325,738 | -3.43(-5.80%) |
Sep 02, 2020 | 59.73 | 59.74 | 57.43 | 59.04 | 402,261 | -0.47(-0.79%) |
Sep 01, 2020 | 58.12 | 59.51 | 58.05 | 59.51 | 228,574 | +2.97(+5.25%) |
Aug 31, 2020 | 57.25 | 57.25 | 55.41 | 56.54 | 447,879 | -3.92(-6.49%) |
Aug 28, 2020 | 59.35 | 60.57 | 59.09 | 60.47 | 162,635 | +2.13(+3.65%) |
Aug 27, 2020 | 60.21 | 60.22 | 57.50 | 58.33 | 221,837 | -1.38(-2.31%) |
Aug 26, 2020 | 59.44 | 59.98 | 59.12 | 59.71 | 242,806 | +0.38(+0.65%) |
Aug 25, 2020 | 58.16 | 59.47 | 57.82 | 59.33 | 183,172 | +1.96(+3.42%) |
Aug 24, 2020 | 58.23 | 58.30 | 56.97 | 57.37 | 110,184 | +1.60(+2.86%) |
Aug 21, 2020 | 54.55 | 55.80 | 53.96 | 55.77 | 223,025 | +0.93(+1.69%) |
Aug 20, 2020 | 52.63 | 54.96 | 52.36 | 54.84 | 249,047 | -0.74(-1.33%) |
Aug 19, 2020 | 56.99 | 57.10 | 55.45 | 55.58 | 184,167 | -1.92(-3.35%) |
Aug 18, 2020 | 57.79 | 58.07 | 56.56 | 57.51 | 214,235 | -0.28(-0.49%) |
Aug 17, 2020 | 56.94 | 57.84 | 56.74 | 57.79 | 200,963 | +2.11(+3.79%) |
Aug 14, 2020 | 55.47 | 55.90 | 55.33 | 55.68 | 100,861 | -0.26(-0.47%) |
Aug 13, 2020 | 56.35 | 56.53 | 55.29 | 55.94 | 93,114 | -0.68(-1.19%) |
Aug 12, 2020 | 55.94 | 56.91 | 55.60 | 56.62 | 236,760 | +2.22(+4.08%) |
Aug 11, 2020 | 55.79 | 56.15 | 54.13 | 54.40 | 326,060 | -0.38(-0.69%) |
Aug 10, 2020 | 54.56 | 55.06 | 53.50 | 54.78 | 239,533 | +0.26(+0.48%) |
Aug 07, 2020 | 54.83 | 55.39 | 53.50 | 54.51 | 236,551 | -3.34(-5.78%) |
Aug 06, 2020 | 56.83 | 57.94 | 56.31 | 57.86 | 157,088 | +0.50(+0.87%) |
Aug 05, 2020 | 57.01 | 58.11 | 56.95 | 57.36 | 233,084 | +1.91(+3.44%) |
Aug 04, 2020 | 54.17 | 55.54 | 54.15 | 55.45 | 162,117 | +1.94(+3.63%) |
Aug 03, 2020 | 53.07 | 53.81 | 52.79 | 53.51 | 196,139 | +1.03(+1.97%) |
Jul 31, 2020 | 53.61 | 53.62 | 51.20 | 52.48 | 246,136 | -1.08(-2.02%) |
Jul 30, 2020 | 53.58 | 54.13 | 52.00 | 53.56 | 208,197 | -2.06(-3.70%) |
Jul 29, 2020 | 54.55 | 56.04 | 54.48 | 55.61 | 193,877 | +2.65(+5.00%) |
Jul 28, 2020 | 54.14 | 54.19 | 52.84 | 52.96 | 138,432 | -1.37(-2.52%) |
Jul 27, 2020 | 53.10 | 54.49 | 52.58 | 54.33 | 259,878 | +2.41(+4.65%) |
Jul 24, 2020 | 50.44 | 51.94 | 50.18 | 51.92 | 185,428 | -0.08(-0.16%) |
Jul 23, 2020 | 53.28 | 53.88 | 51.35 | 52.01 | 147,866 | -1.35(-2.53%) |
Jul 22, 2020 | 54.07 | 54.07 | 52.49 | 53.36 | 182,173 | -0.81(-1.49%) |
Jul 21, 2020 | 55.15 | 55.20 | 54.07 | 54.17 | 228,205 | +1.50(+2.85%) |
Jul 20, 2020 | 51.48 | 52.82 | 51.11 | 52.66 | 251,298 | +2.06(+4.06%) |
Jul 17, 2020 | 50.94 | 51.02 | 49.95 | 50.61 | 1,003,505 | +0.77(+1.55%) |
Jul 16, 2020 | 48.97 | 50.00 | 48.87 | 49.84 | 267,775 | -2.19(-4.21%) |
Jul 15, 2020 | 52.54 | 52.86 | 51.47 | 52.02 | 282,398 | +0.34(+0.65%) |
Jul 14, 2020 | 49.63 | 52.01 | 49.26 | 51.69 | 318,657 | +0.24(+0.47%) |
Jul 13, 2020 | 53.51 | 54.68 | 51.13 | 51.44 | 331,906 | -0.97(-1.85%) |
Jul 10, 2020 | 52.34 | 52.66 | 51.43 | 52.41 | 226,646 | -1.01(-1.90%) |
Jul 09, 2020 | 54.85 | 55.09 | 52.09 | 53.42 | 322,277 | +0.04(+0.07%) |
Jul 08, 2020 | 51.71 | 53.49 | 51.49 | 53.39 | 276,243 | +3.69(+7.42%) |
Jul 07, 2020 | 50.33 | 51.30 | 49.49 | 49.70 | 252,540 | -2.54(-4.87%) |
Jul 06, 2020 | 51.10 | 52.30 | 51.04 | 52.24 | 412,317 | +5.96(+12.88%) |
Jul 02, 2020 | 46.06 | 47.03 | 45.72 | 46.28 | 436,144 | +3.11(+7.20%) |
Jul 01, 2020 | 42.65 | 43.78 | 42.61 | 43.17 | 293,534 | +1.37(+3.28%) |
Jun 30, 2020 | 42.06 | 42.22 | 41.17 | 41.80 | 350,459 | -0.55(-1.31%) |
Jun 29, 2020 | 41.75 | 42.37 | 41.09 | 42.35 | 197,794 | +0.48(+1.14%) |
Jun 26, 2020 | 42.95 | 43.01 | 41.22 | 41.88 | 285,437 | -1.38(-3.19%) |
Jun 25, 2020 | 42.37 | 43.37 | 41.92 | 43.26 | 227,124 | +0.44(+1.03%) |
Jun 24, 2020 | 44.14 | 44.48 | 41.97 | 42.81 | 381,718 | -1.81(-4.06%) |
Jun 23, 2020 | 44.95 | 45.41 | 44.51 | 44.63 | 288,050 | +1.24(+2.85%) |
Jun 22, 2020 | 42.61 | 43.64 | 42.39 | 43.39 | 263,506 | +1.63(+3.91%) |
Jun 19, 2020 | 43.46 | 43.49 | 41.44 | 41.75 | 295,464 | -0.05(-0.11%) |
Jun 18, 2020 | 41.54 | 42.32 | 41.43 | 41.80 | 271,835 | +0.12(+0.29%) |
Jun 17, 2020 | 41.66 | 42.39 | 41.47 | 41.68 | 294,951 | +1.00(+2.47%) |
Jun 16, 2020 | 42.97 | 42.97 | 39.88 | 40.68 | 372,285 | +0.72(+1.81%) |
Jun 15, 2020 | 37.81 | 40.55 | 37.46 | 39.95 | 473,682 | -0.89(-2.18%) |
Jun 12, 2020 | 41.36 | 41.65 | 39.26 | 40.84 | 1,314,619 | +2.40(+6.25%) |
Jun 11, 2020 | 41.19 | 41.97 | 38.36 | 38.44 | 784,185 | -7.17(-15.72%) |
Jun 10, 2020 | 45.05 | 46.05 | 44.07 | 45.61 | 434,079 | +0.92(+2.06%) |
Jun 09, 2020 | 43.68 | 45.02 | 43.17 | 44.69 | 309,014 | -0.94(-2.06%) |
Jun 08, 2020 | 44.39 | 45.70 | 43.62 | 45.63 | 321,232 | +0.86(+1.93%) |
Jun 05, 2020 | 44.78 | 45.57 | 44.51 | 44.77 | 525,826 | +3.27(+7.87%) |
Jun 04, 2020 | 41.70 | 42.53 | 40.91 | 41.50 | 546,054 | -1.82(-4.20%) |
Jun 03, 2020 | 42.29 | 43.62 | 42.03 | 43.32 | 671,579 | +2.74(+6.75%) |
Jun 02, 2020 | 39.30 | 40.70 | 38.99 | 40.58 | 643,580 | +2.75(+7.27%) |
Jun 01, 2020 | 36.30 | 37.92 | 36.20 | 37.83 | 477,303 | +2.72(+7.75%) |
May 29, 2020 | 34.34 | 35.59 | 33.67 | 35.11 | 496,951 | +1.38(+4.09%) |
May 28, 2020 | 34.67 | 35.21 | 33.65 | 33.73 | 370,082 | -0.69(-1.99%) |
May 27, 2020 | 34.51 | 34.58 | 33.18 | 34.42 | 379,439 | +0.33(+0.96%) |
May 26, 2020 | 35.03 | 35.36 | 33.99 | 34.09 | 414,993 | +2.09(+6.54%) |
May 22, 2020 | 32.50 | 32.50 | 31.65 | 31.99 | 465,305 | -2.07(-6.09%) |
May 21, 2020 | 34.60 | 34.99 | 33.59 | 34.07 | 325,673 | -1.09(-3.10%) |
May 20, 2020 | 35.54 | 36.05 | 34.74 | 35.16 | 449,906 | +1.30(+3.85%) |
May 19, 2020 | 34.60 | 35.13 | 33.85 | 33.85 | 473,382 | -0.86(-2.49%) |
May 18, 2020 | 33.42 | 35.01 | 33.42 | 34.72 | 448,554 | +3.59(+11.52%) |
May 15, 2020 | 30.95 | 31.58 | 30.65 | 31.13 | 316,668 | -1.37(-4.22%) |
May 14, 2020 | 30.18 | 32.62 | 29.91 | 32.50 | 293,807 | +0.38(+1.17%) |
May 13, 2020 | 33.34 | 33.61 | 31.50 | 32.13 | 360,509 | -0.21(-0.64%) |
May 12, 2020 | 33.46 | 34.19 | 32.32 | 32.33 | 244,112 | -0.38(-1.18%) |
May 11, 2020 | 32.75 | 33.32 | 32.58 | 32.72 | 239,459 | -0.62(-1.86%) |
May 08, 2020 | 32.60 | 33.61 | 32.48 | 33.34 | 309,848 | +1.97(+6.28%) |
May 07, 2020 | 31.52 | 31.74 | 30.92 | 31.37 | 243,384 | +0.74(+2.42%) |
May 06, 2020 | 31.51 | 31.56 | 30.57 | 30.62 | 224,379 | -0.31(-1.00%) |
May 05, 2020 | 31.35 | 31.77 | 30.81 | 30.93 | 258,940 | +0.45(+1.48%) |
May 04, 2020 | 29.84 | 30.48 | 29.45 | 30.48 | 201,046 | +0.99(+3.37%) |