Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.36 | 100.43 | 98.36 | 100.08 | 684,822 | +2.10(+2.15%) |
May 27, 2021 | 98.05 | 98.55 | 97.17 | 97.98 | 222,124 | +0.31(+0.32%) |
May 26, 2021 | 96.63 | 98.06 | 96.63 | 97.67 | 326,379 | +2.07(+2.16%) |
May 25, 2021 | 96.52 | 98.58 | 95.25 | 95.60 | 175,450 | +2.70(+2.91%) |
May 24, 2021 | 91.76 | 93.53 | 91.40 | 92.90 | 68,594 | +2.43(+2.68%) |
May 21, 2021 | 93.71 | 93.71 | 90.20 | 90.47 | 74,725 | -3.51(-3.73%) |
May 20, 2021 | 92.55 | 94.44 | 92.55 | 93.98 | 28,503 | +1.64(+1.78%) |
May 19, 2021 | 89.54 | 93.15 | 89.51 | 92.34 | 78,114 | -0.89(-0.96%) |
May 18, 2021 | 92.96 | 94.38 | 92.70 | 93.23 | 69,700 | +3.64(+4.06%) |
May 17, 2021 | 88.18 | 89.74 | 87.72 | 89.59 | 50,384 | -0.36(-0.40%) |
May 14, 2021 | 88.16 | 90.11 | 87.69 | 89.95 | 73,875 | +4.71(+5.53%) |
May 13, 2021 | 86.21 | 87.56 | 84.03 | 85.24 | 53,663 | -0.38(-0.44%) |
May 12, 2021 | 88.70 | 89.78 | 85.14 | 85.62 | 118,973 | -7.28(-7.84%) |
May 11, 2021 | 88.66 | 93.29 | 88.40 | 92.90 | 63,400 | -1.07(-1.14%) |
May 10, 2021 | 98.28 | 98.28 | 93.70 | 93.97 | 264,209 | -5.53(-5.56%) |
May 07, 2021 | 98.06 | 100.63 | 97.43 | 99.50 | 198,395 | +3.07(+3.19%) |
May 06, 2021 | 95.07 | 96.52 | 94.31 | 96.43 | 48,074 | +2.50(+2.66%) |
May 05, 2021 | 93.67 | 94.57 | 92.96 | 93.92 | 72,389 | +1.45(+1.57%) |
May 04, 2021 | 93.40 | 93.88 | 90.43 | 92.47 | 121,232 | -2.93(-3.07%) |
May 03, 2021 | 95.29 | 97.04 | 94.61 | 95.40 | 97,356 | -0.27(-0.29%) |
Apr 30, 2021 | 97.13 | 97.66 | 95.04 | 95.68 | 109,594 | -5.15(-5.11%) |
Apr 29, 2021 | 102.88 | 102.88 | 98.64 | 100.82 | 55,411 | -1.19(-1.16%) |
Apr 28, 2021 | 100.92 | 102.99 | 100.53 | 102.01 | 73,642 | +2.38(+2.39%) |
Apr 27, 2021 | 99.63 | 100.49 | 99.21 | 99.63 | 46,043 | +0.00(+0.00%) |
Apr 26, 2021 | 99.01 | 99.97 | 98.36 | 99.63 | 91,822 | +0.32(+0.32%) |
Apr 23, 2021 | 97.97 | 99.65 | 97.97 | 99.31 | 97,780 | +4.00(+4.20%) |
Apr 22, 2021 | 96.38 | 96.89 | 94.38 | 95.31 | 26,390 | -1.01(-1.05%) |
Apr 21, 2021 | 93.31 | 96.43 | 92.53 | 96.32 | 38,570 | +1.65(+1.74%) |
Apr 20, 2021 | 96.59 | 96.91 | 93.74 | 94.67 | 63,377 | -2.09(-2.16%) |
Apr 19, 2021 | 97.35 | 97.86 | 95.95 | 96.76 | 52,667 | -1.10(-1.12%) |
Apr 16, 2021 | 98.09 | 98.41 | 96.64 | 97.86 | 59,068 | +0.72(+0.74%) |
Apr 15, 2021 | 97.09 | 97.45 | 96.10 | 97.14 | 49,864 | +2.36(+2.49%) |
Apr 14, 2021 | 95.67 | 96.23 | 94.39 | 94.78 | 58,092 | +1.43(+1.53%) |
Apr 13, 2021 | 92.10 | 94.28 | 91.95 | 93.34 | 68,398 | +1.21(+1.32%) |
Apr 12, 2021 | 91.88 | 92.43 | 91.25 | 92.13 | 75,675 | -1.73(-1.85%) |
Apr 09, 2021 | 93.49 | 93.91 | 92.99 | 93.87 | 72,254 | -2.59(-2.68%) |
Apr 08, 2021 | 96.76 | 97.70 | 96.02 | 96.45 | 84,786 | +2.59(+2.76%) |
Apr 07, 2021 | 94.30 | 95.00 | 92.96 | 93.87 | 156,253 | -4.62(-4.69%) |
Apr 06, 2021 | 96.70 | 99.55 | 96.36 | 98.48 | 94,068 | +1.47(+1.51%) |
Apr 05, 2021 | 97.35 | 97.71 | 96.25 | 97.01 | 76,043 | +1.09(+1.14%) |
Apr 01, 2021 | 97.15 | 97.44 | 95.36 | 95.92 | 171,405 | +2.73(+2.93%) |
Mar 31, 2021 | 91.27 | 93.78 | 91.27 | 93.19 | 85,966 | +1.63(+1.78%) |
Mar 30, 2021 | 90.47 | 92.05 | 89.82 | 91.56 | 45,070 | +0.88(+0.97%) |
Mar 29, 2021 | 90.28 | 91.44 | 89.34 | 90.68 | 52,962 | -1.82(-1.97%) |
Mar 26, 2021 | 88.41 | 92.77 | 87.19 | 92.50 | 131,217 | +6.41(+7.44%) |
Mar 25, 2021 | 84.20 | 86.48 | 83.92 | 86.09 | 151,106 | +1.13(+1.33%) |
Mar 24, 2021 | 89.31 | 89.38 | 84.89 | 84.96 | 134,981 | -6.13(-6.73%) |
Mar 23, 2021 | 92.87 | 93.45 | 90.86 | 91.09 | 128,381 | -5.58(-5.77%) |
Mar 22, 2021 | 95.70 | 97.38 | 94.59 | 96.67 | 85,058 | -0.31(-0.32%) |
Mar 19, 2021 | 94.73 | 97.18 | 93.75 | 96.98 | 81,072 | +2.75(+2.92%) |
Mar 18, 2021 | 97.01 | 97.51 | 93.83 | 94.24 | 116,879 | -5.23(-5.26%) |
Mar 17, 2021 | 95.19 | 100.65 | 94.63 | 99.47 | 167,141 | +0.42(+0.42%) |
Mar 16, 2021 | 98.76 | 100.15 | 97.98 | 99.05 | 79,246 | +1.27(+1.30%) |
Mar 15, 2021 | 95.89 | 97.88 | 95.12 | 97.78 | 102,831 | +0.83(+0.86%) |
Mar 12, 2021 | 96.35 | 97.08 | 94.82 | 96.95 | 190,858 | -5.59(-5.45%) |
Mar 11, 2021 | 100.41 | 102.98 | 98.99 | 102.54 | 286,389 | +8.65(+9.21%) |
Mar 10, 2021 | 95.96 | 96.48 | 92.47 | 93.89 | 133,767 | -1.26(-1.32%) |
Mar 09, 2021 | 93.06 | 96.53 | 92.84 | 95.15 | 213,779 | +5.90(+6.61%) |
Mar 08, 2021 | 92.01 | 92.65 | 88.56 | 89.25 | 229,471 | -7.82(-8.06%) |
Mar 05, 2021 | 97.81 | 97.87 | 91.77 | 97.07 | 181,146 | +3.02(+3.21%) |
Mar 04, 2021 | 99.94 | 101.19 | 92.54 | 94.05 | 256,184 | -7.15(-7.07%) |
Mar 03, 2021 | 104.05 | 104.62 | 99.99 | 101.20 | 96,595 | -0.40(-0.39%) |
Mar 02, 2021 | 102.61 | 103.19 | 100.71 | 101.60 | 135,575 | -3.29(-3.13%) |
Mar 01, 2021 | 102.91 | 105.67 | 102.20 | 104.89 | 162,215 | +7.75(+7.98%) |
Feb 26, 2021 | 99.14 | 99.30 | 95.20 | 97.14 | 195,714 | -4.20(-4.14%) |
Feb 25, 2021 | 108.75 | 109.46 | 100.58 | 101.33 | 148,885 | -7.13(-6.58%) |
Feb 24, 2021 | 105.17 | 108.63 | 103.19 | 108.47 | 175,751 | -2.03(-1.83%) |
Feb 23, 2021 | 107.18 | 111.75 | 103.02 | 110.49 | 197,216 | +1.36(+1.25%) |
Feb 22, 2021 | 110.45 | 112.48 | 108.94 | 109.13 | 289,921 | -10.21(-8.56%) |
Feb 19, 2021 | 119.58 | 121.42 | 118.62 | 119.34 | 94,584 | +2.17(+1.85%) |
Feb 18, 2021 | 116.56 | 117.39 | 113.52 | 117.17 | 187,709 | -5.35(-4.37%) |
Feb 17, 2021 | 121.75 | 122.67 | 120.00 | 122.52 | 124,284 | +0.16(+0.13%) |
Feb 16, 2021 | 123.59 | 124.56 | 121.43 | 122.36 | 155,430 | +0.76(+0.62%) |
Feb 12, 2021 | 119.69 | 122.50 | 118.87 | 121.61 | 90,256 | +0.47(+0.39%) |
Feb 11, 2021 | 120.79 | 122.61 | 120.14 | 121.13 | 150,625 | +3.79(+3.23%) |
Feb 10, 2021 | 119.37 | 119.77 | 115.25 | 117.34 | 127,910 | +1.34(+1.16%) |
Feb 09, 2021 | 112.62 | 116.52 | 112.62 | 116.00 | 119,074 | +3.35(+2.98%) |
Feb 08, 2021 | 110.92 | 113.18 | 110.85 | 112.64 | 116,959 | +0.66(+0.59%) |
Feb 05, 2021 | 110.75 | 112.19 | 109.45 | 111.98 | 80,333 | +2.74(+2.51%) |
Feb 04, 2021 | 108.66 | 109.45 | 106.88 | 109.24 | 90,762 | -0.14(-0.13%) |
Feb 03, 2021 | 109.88 | 110.33 | 108.19 | 109.39 | 97,322 | +1.72(+1.60%) |
Feb 02, 2021 | 108.11 | 108.28 | 106.67 | 107.66 | 136,632 | +4.22(+4.08%) |
Feb 01, 2021 | 101.74 | 104.04 | 100.52 | 103.44 | 180,522 | +8.04(+8.43%) |
Jan 29, 2021 | 98.26 | 98.67 | 94.33 | 95.39 | 237,094 | -8.20(-7.92%) |
Jan 28, 2021 | 100.81 | 104.61 | 100.25 | 103.60 | 163,981 | +2.31(+2.28%) |
Jan 27, 2021 | 103.49 | 104.83 | 101.09 | 101.28 | 311,139 | -8.97(-8.14%) |
Jan 26, 2021 | 110.26 | 110.91 | 108.83 | 110.26 | 114,989 | -2.89(-2.55%) |
Jan 25, 2021 | 114.44 | 114.74 | 110.13 | 113.15 | 251,511 | +2.48(+2.24%) |
Jan 22, 2021 | 108.83 | 111.11 | 108.39 | 110.66 | 727,224 | -3.16(-2.78%) |
Jan 21, 2021 | 114.40 | 114.40 | 112.31 | 113.83 | 140,202 | +1.01(+0.90%) |
Jan 20, 2021 | 113.26 | 113.31 | 111.06 | 112.81 | 302,759 | +5.51(+5.14%) |
Jan 19, 2021 | 108.83 | 108.94 | 106.70 | 107.30 | 320,854 | +5.02(+4.91%) |
Jan 15, 2021 | 103.61 | 104.04 | 101.46 | 102.28 | 185,896 | -4.50(-4.21%) |
Jan 14, 2021 | 107.29 | 108.87 | 106.49 | 106.78 | 128,804 | +2.76(+2.65%) |
Jan 13, 2021 | 104.01 | 105.29 | 102.40 | 104.02 | 114,727 | +0.62(+0.60%) |
Jan 12, 2021 | 102.30 | 103.86 | 101.57 | 103.41 | 170,297 | +2.74(+2.72%) |
Jan 11, 2021 | 100.35 | 101.83 | 100.06 | 100.67 | 264,794 | -3.69(-3.54%) |
Jan 08, 2021 | 101.78 | 104.70 | 100.42 | 104.36 | 1,149,793 | +7.66(+7.93%) |
Jan 07, 2021 | 95.90 | 96.90 | 94.50 | 96.70 | 129,596 | +2.54(+2.70%) |
Jan 06, 2021 | 94.57 | 97.74 | 93.58 | 94.16 | 223,009 | -2.47(-2.56%) |
Jan 05, 2021 | 92.81 | 96.79 | 92.81 | 96.63 | 170,413 | +6.26(+6.93%) |
Jan 04, 2021 | 93.28 | 94.31 | 89.41 | 90.37 | 219,873 | +1.82(+2.05%) |
Dec 31, 2020 | 88.55 | 88.55 | 88.55 | 170,979 | -0.27(-0.31%) | |
Dec 30, 2020 | 88.12 | 89.59 | 88.12 | 88.83 | 170,979 | +3.61(+4.24%) |
Dec 29, 2020 | 83.84 | 85.45 | 83.69 | 85.22 | 126,346 | +3.55(+4.35%) |
Dec 28, 2020 | 82.03 | 82.33 | 81.09 | 81.67 | 63,873 | +0.55(+0.68%) |
Dec 24, 2020 | 81.32 | 81.85 | 79.80 | 81.12 | 55,631 | -1.09(-1.33%) |
Dec 23, 2020 | 81.86 | 82.55 | 81.52 | 82.21 | 60,397 | +2.45(+3.08%) |
Dec 22, 2020 | 80.83 | 80.94 | 79.35 | 79.75 | 101,624 | -1.87(-2.29%) |
Dec 21, 2020 | 79.58 | 82.64 | 79.46 | 81.62 | 186,384 | -3.40(-4.00%) |
Dec 18, 2020 | 85.23 | 85.40 | 84.33 | 85.02 | 73,999 | -0.63(-0.73%) |
Dec 17, 2020 | 85.50 | 85.91 | 84.85 | 85.65 | 117,182 | +1.75(+2.09%) |
Dec 16, 2020 | 83.33 | 84.39 | 83.06 | 83.89 | 81,944 | +1.17(+1.41%) |
Dec 15, 2020 | 81.26 | 82.91 | 80.71 | 82.73 | 72,380 | +2.47(+3.08%) |
Dec 14, 2020 | 82.05 | 82.23 | 80.16 | 80.26 | 115,628 | -1.39(-1.71%) |
Dec 11, 2020 | 81.77 | 82.36 | 81.10 | 81.65 | 86,033 | -1.62(-1.95%) |
Dec 10, 2020 | 79.90 | 83.57 | 79.83 | 83.27 | 97,270 | +3.01(+3.75%) |
Dec 09, 2020 | 83.09 | 83.09 | 79.10 | 80.26 | 135,989 | -2.01(-2.44%) |
Dec 08, 2020 | 81.93 | 82.31 | 81.19 | 82.26 | 69,175 | +0.18(+0.22%) |
Dec 07, 2020 | 81.49 | 82.92 | 81.36 | 82.08 | 142,789 | -0.16(-0.20%) |
Dec 04, 2020 | 81.69 | 82.37 | 81.31 | 82.24 | 180,301 | +2.61(+3.28%) |
Dec 03, 2020 | 79.36 | 80.87 | 79.13 | 79.63 | 133,957 | +2.45(+3.18%) |
Dec 02, 2020 | 76.62 | 77.63 | 75.71 | 77.18 | 101,763 | +0.38(+0.49%) |
Dec 01, 2020 | 76.33 | 77.65 | 75.31 | 76.80 | 171,333 | +4.03(+5.53%) |
Nov 30, 2020 | 75.30 | 75.32 | 72.46 | 72.77 | 231,835 | -5.91(-7.51%) |
Nov 27, 2020 | 78.30 | 79.35 | 78.17 | 78.68 | 57,215 | +2.12(+2.77%) |
Nov 25, 2020 | 75.85 | 76.74 | 75.13 | 76.56 | 104,718 | -1.31(-1.68%) |
Nov 24, 2020 | 76.87 | 78.07 | 75.63 | 77.87 | 169,250 | +2.89(+3.85%) |
Nov 23, 2020 | 76.62 | 76.73 | 74.39 | 74.98 | 194,951 | +0.70(+0.94%) |
Nov 20, 2020 | 73.64 | 74.84 | 73.55 | 74.28 | 93,845 | +1.30(+1.78%) |
Nov 19, 2020 | 71.70 | 73.30 | 71.17 | 72.98 | 92,273 | +0.18(+0.25%) |
Nov 18, 2020 | 74.51 | 74.51 | 72.74 | 72.80 | 93,409 | -0.66(-0.90%) |
Nov 17, 2020 | 72.47 | 74.08 | 72.12 | 73.46 | 85,220 | -0.18(-0.24%) |
Nov 16, 2020 | 73.45 | 74.45 | 73.08 | 73.64 | 185,025 | +2.61(+3.67%) |
Nov 13, 2020 | 70.79 | 71.20 | 69.68 | 71.04 | 721,418 | +2.94(+4.31%) |
Nov 12, 2020 | 70.28 | 71.01 | 67.80 | 68.10 | 199,650 | -1.55(-2.23%) |
Nov 11, 2020 | 68.21 | 70.13 | 68.11 | 69.66 | 76,312 | +1.06(+1.55%) |
Nov 10, 2020 | 70.03 | 70.61 | 67.63 | 68.59 | 133,330 | -2.37(-3.34%) |
Nov 09, 2020 | 76.29 | 76.29 | 70.84 | 70.96 | 232,833 | +1.42(+2.04%) |
Nov 06, 2020 | 68.40 | 70.25 | 67.63 | 69.54 | 646,046 | +0.85(+1.24%) |
Nov 05, 2020 | 68.54 | 69.31 | 66.86 | 68.69 | 188,927 | +3.51(+5.38%) |
Nov 04, 2020 | 62.02 | 65.87 | 61.70 | 65.18 | 202,632 | +5.68(+9.55%) |
Nov 03, 2020 | 59.10 | 59.98 | 58.50 | 59.50 | 123,859 | +0.76(+1.29%) |
Nov 02, 2020 | 58.39 | 58.82 | 57.53 | 58.74 | 152,870 | +2.40(+4.25%) |
Oct 30, 2020 | 57.14 | 57.32 | 55.51 | 56.35 | 103,663 | -2.23(-3.80%) |
Oct 29, 2020 | 57.54 | 59.05 | 57.03 | 58.57 | 71,762 | +1.63(+2.86%) |
Oct 28, 2020 | 58.57 | 58.80 | 56.80 | 56.94 | 128,332 | -4.57(-7.42%) |
Oct 27, 2020 | 61.31 | 62.07 | 60.68 | 61.51 | 38,869 | +0.77(+1.26%) |
Oct 26, 2020 | 60.96 | 61.97 | 59.42 | 60.74 | 103,999 | -2.45(-3.88%) |
Oct 23, 2020 | 62.36 | 63.22 | 61.46 | 63.19 | 49,720 | +1.14(+1.83%) |
Oct 22, 2020 | 62.46 | 62.63 | 61.24 | 62.06 | 59,770 | -0.09(-0.14%) |
Oct 21, 2020 | 61.96 | 63.22 | 61.85 | 62.14 | 82,761 | +0.53(+0.86%) |
Oct 20, 2020 | 60.80 | 62.59 | 60.75 | 61.61 | 67,402 | +1.94(+3.25%) |
Oct 19, 2020 | 60.78 | 61.36 | 59.37 | 59.67 | 79,160 | -0.51(-0.85%) |
Oct 16, 2020 | 60.19 | 60.70 | 59.68 | 60.18 | 64,921 | +0.76(+1.28%) |
Oct 15, 2020 | 58.31 | 59.77 | 58.22 | 59.42 | 61,342 | -1.58(-2.59%) |
Oct 14, 2020 | 62.10 | 62.53 | 60.93 | 61.01 | 54,453 | -1.23(-1.98%) |
Oct 13, 2020 | 62.20 | 62.39 | 61.22 | 62.24 | 65,605 | -0.79(-1.25%) |
Oct 12, 2020 | 62.36 | 63.38 | 62.05 | 63.02 | 132,305 | +1.59(+2.59%) |
Oct 09, 2020 | 60.59 | 61.85 | 60.10 | 61.43 | 102,185 | +1.33(+2.21%) |
Oct 08, 2020 | 59.38 | 60.30 | 59.00 | 60.11 | 82,545 | +1.33(+2.26%) |
Oct 07, 2020 | 58.37 | 59.21 | 57.99 | 58.78 | 174,101 | +2.09(+3.69%) |
Oct 06, 2020 | 57.12 | 58.10 | 56.31 | 56.69 | 135,627 | +0.21(+0.37%) |
Oct 05, 2020 | 55.28 | 56.51 | 55.26 | 56.48 | 130,685 | +2.12(+3.90%) |
Oct 02, 2020 | 53.72 | 55.70 | 53.62 | 54.36 | 119,603 | -1.82(-3.24%) |
Oct 01, 2020 | 56.03 | 56.37 | 55.07 | 56.17 | 115,013 | +1.56(+2.86%) |
Sep 30, 2020 | 53.45 | 55.20 | 53.45 | 54.61 | 132,178 | +2.29(+4.38%) |
Sep 29, 2020 | 51.84 | 52.66 | 51.79 | 52.32 | 51,128 | +0.00(+0.00%) |
Sep 28, 2020 | 52.66 | 52.98 | 51.64 | 52.32 | 72,197 | +1.65(+3.25%) |
Sep 25, 2020 | 49.30 | 50.72 | 48.43 | 50.67 | 141,349 | +0.00(+0.00%) |
Sep 24, 2020 | 49.12 | 51.56 | 48.89 | 50.67 | 167,033 | -0.58(-1.13%) |
Sep 23, 2020 | 53.21 | 53.52 | 51.15 | 51.25 | 99,548 | -2.59(-4.81%) |
Sep 22, 2020 | 54.38 | 54.38 | 52.50 | 53.84 | 116,403 | -1.17(-2.14%) |
Sep 21, 2020 | 53.62 | 55.08 | 52.26 | 55.01 | 173,479 | -1.56(-2.76%) |
Sep 18, 2020 | 58.08 | 58.13 | 56.38 | 56.57 | 81,494 | -1.40(-2.42%) |
Sep 17, 2020 | 56.51 | 58.20 | 56.22 | 57.97 | 96,515 | -0.63(-1.08%) |
Sep 16, 2020 | 59.43 | 59.96 | 58.60 | 58.61 | 110,164 | -0.25(-0.42%) |
Sep 15, 2020 | 59.07 | 59.34 | 58.56 | 58.86 | 119,194 | +1.81(+3.17%) |
Sep 14, 2020 | 56.53 | 57.34 | 56.37 | 57.05 | 120,960 | +2.64(+4.86%) |
Sep 11, 2020 | 55.15 | 55.58 | 53.63 | 54.40 | 179,246 | +1.35(+2.54%) |
Sep 10, 2020 | 55.86 | 56.00 | 52.96 | 53.06 | 154,469 | -2.51(-4.52%) |
Sep 09, 2020 | 54.73 | 55.89 | 54.43 | 55.57 | 207,245 | +2.17(+4.06%) |
Sep 08, 2020 | 53.14 | 54.70 | 52.66 | 53.40 | 262,739 | -2.74(-4.88%) |
Sep 04, 2020 | 56.48 | 57.35 | 53.27 | 56.14 | 213,659 | +0.03(+0.05%) |
Sep 03, 2020 | 58.42 | 58.54 | 55.01 | 56.11 | 322,853 | -3.46(-5.80%) |
Sep 02, 2020 | 60.27 | 60.27 | 57.95 | 59.57 | 398,698 | -0.47(-0.79%) |
Sep 01, 2020 | 58.64 | 60.04 | 58.57 | 60.04 | 226,549 | +2.99(+5.25%) |
Aug 31, 2020 | 57.77 | 57.77 | 55.90 | 57.05 | 443,912 | -3.96(-6.49%) |
Aug 28, 2020 | 59.88 | 61.11 | 59.61 | 61.01 | 161,194 | +2.15(+3.65%) |
Aug 27, 2020 | 60.75 | 60.76 | 58.01 | 58.86 | 219,872 | -1.39(-2.31%) |
Aug 26, 2020 | 59.97 | 60.51 | 59.65 | 60.25 | 240,655 | +0.39(+0.65%) |
Aug 25, 2020 | 58.68 | 60.00 | 58.33 | 59.86 | 181,549 | +1.98(+3.42%) |
Aug 24, 2020 | 58.75 | 58.82 | 57.48 | 57.88 | 109,208 | +1.61(+2.86%) |
Aug 21, 2020 | 55.04 | 56.30 | 54.44 | 56.27 | 221,049 | +0.94(+1.69%) |
Aug 20, 2020 | 53.10 | 55.45 | 52.83 | 55.33 | 246,841 | -0.75(-1.33%) |
Aug 19, 2020 | 57.50 | 57.61 | 55.95 | 56.08 | 182,535 | -1.94(-3.35%) |
Aug 18, 2020 | 58.31 | 58.59 | 57.07 | 58.02 | 212,337 | -0.28(-0.49%) |
Aug 17, 2020 | 57.45 | 58.35 | 57.25 | 58.31 | 199,182 | +2.13(+3.79%) |
Aug 14, 2020 | 55.97 | 56.40 | 55.82 | 56.17 | 99,968 | -0.27(-0.47%) |
Aug 13, 2020 | 56.86 | 57.04 | 55.79 | 56.44 | 92,289 | -0.68(-1.19%) |
Aug 12, 2020 | 56.44 | 57.42 | 56.10 | 57.12 | 234,662 | +2.24(+4.08%) |
Aug 11, 2020 | 56.29 | 56.65 | 54.61 | 54.88 | 323,172 | -0.38(-0.69%) |
Aug 10, 2020 | 55.05 | 55.55 | 53.98 | 55.27 | 237,411 | +0.27(+0.48%) |
Aug 07, 2020 | 55.32 | 55.88 | 53.98 | 55.00 | 234,455 | -3.37(-5.78%) |
Aug 06, 2020 | 57.34 | 58.46 | 56.81 | 58.37 | 155,697 | +0.50(+0.87%) |
Aug 05, 2020 | 57.52 | 58.63 | 57.46 | 57.87 | 231,019 | +1.92(+3.44%) |
Aug 04, 2020 | 54.65 | 56.03 | 54.63 | 55.95 | 160,680 | +1.96(+3.63%) |
Aug 03, 2020 | 53.54 | 54.29 | 53.27 | 53.99 | 194,401 | +1.04(+1.97%) |
Jul 31, 2020 | 54.09 | 54.10 | 51.66 | 52.94 | 243,956 | -1.09(-2.02%) |
Jul 30, 2020 | 54.06 | 54.61 | 52.46 | 54.03 | 206,352 | -2.07(-3.70%) |
Jul 29, 2020 | 55.04 | 56.54 | 54.97 | 56.11 | 192,159 | +2.67(+5.00%) |
Jul 28, 2020 | 54.62 | 54.68 | 53.31 | 53.44 | 137,205 | -1.38(-2.52%) |
Jul 27, 2020 | 53.58 | 54.98 | 53.05 | 54.82 | 257,576 | +2.43(+4.65%) |
Jul 24, 2020 | 50.89 | 52.40 | 50.62 | 52.39 | 183,785 | -0.09(-0.16%) |
Jul 23, 2020 | 53.76 | 54.37 | 51.81 | 52.47 | 146,556 | -1.36(-2.53%) |
Jul 22, 2020 | 54.55 | 54.55 | 52.96 | 53.84 | 180,559 | -0.81(-1.49%) |
Jul 21, 2020 | 55.64 | 55.69 | 54.55 | 54.65 | 226,183 | +1.52(+2.85%) |
Jul 20, 2020 | 51.94 | 53.30 | 51.57 | 53.13 | 249,072 | +2.07(+4.06%) |
Jul 17, 2020 | 51.39 | 51.48 | 50.40 | 51.06 | 994,615 | +0.78(+1.54%) |
Jul 16, 2020 | 49.41 | 50.44 | 49.31 | 50.28 | 265,403 | -2.21(-4.20%) |
Jul 15, 2020 | 53.01 | 53.33 | 51.93 | 52.49 | 279,896 | +0.34(+0.65%) |
Jul 14, 2020 | 50.07 | 52.47 | 49.70 | 52.15 | 315,834 | +0.25(+0.47%) |
Jul 13, 2020 | 53.99 | 55.17 | 51.59 | 51.90 | 328,966 | -0.98(-1.85%) |
Jul 10, 2020 | 52.81 | 53.13 | 51.89 | 52.88 | 224,638 | -1.02(-1.90%) |
Jul 09, 2020 | 55.34 | 55.58 | 52.56 | 53.90 | 319,422 | +0.04(+0.07%) |
Jul 08, 2020 | 52.17 | 53.97 | 51.95 | 53.86 | 273,795 | +3.72(+7.42%) |
Jul 07, 2020 | 50.78 | 51.76 | 49.93 | 50.14 | 250,302 | -2.57(-4.87%) |
Jul 06, 2020 | 51.56 | 52.76 | 51.50 | 52.71 | 408,664 | +6.02(+12.88%) |
Jul 02, 2020 | 46.47 | 47.45 | 46.12 | 46.69 | 432,281 | +3.14(+7.20%) |
Jul 01, 2020 | 43.04 | 44.17 | 42.99 | 43.56 | 290,934 | +1.38(+3.28%) |
Jun 30, 2020 | 42.44 | 42.60 | 41.54 | 42.17 | 347,354 | -0.56(-1.31%) |
Jun 29, 2020 | 42.13 | 42.75 | 41.45 | 42.73 | 196,042 | +0.48(+1.14%) |
Jun 26, 2020 | 43.33 | 43.40 | 41.59 | 42.25 | 282,909 | -1.39(-3.19%) |
Jun 25, 2020 | 42.75 | 43.76 | 42.30 | 43.64 | 225,112 | +0.45(+1.03%) |
Jun 24, 2020 | 44.53 | 44.87 | 42.34 | 43.20 | 378,337 | -1.83(-4.06%) |
Jun 23, 2020 | 45.35 | 45.81 | 44.91 | 45.03 | 285,498 | +1.25(+2.85%) |
Jun 22, 2020 | 42.99 | 44.03 | 42.77 | 43.78 | 261,170 | +1.65(+3.91%) |
Jun 19, 2020 | 43.85 | 43.88 | 41.81 | 42.13 | 292,845 | -0.05(-0.11%) |
Jun 18, 2020 | 41.91 | 42.70 | 41.80 | 42.18 | 269,426 | +0.12(+0.29%) |
Jun 17, 2020 | 42.03 | 42.77 | 41.84 | 42.05 | 292,337 | +1.01(+2.47%) |
Jun 16, 2020 | 43.35 | 43.35 | 40.23 | 41.04 | 368,985 | +0.73(+1.81%) |
Jun 15, 2020 | 38.15 | 40.92 | 37.80 | 40.31 | 469,484 | -0.90(-2.18%) |
Jun 12, 2020 | 41.73 | 42.02 | 39.61 | 41.21 | 1,302,966 | +2.42(+6.25%) |
Jun 11, 2020 | 41.56 | 42.35 | 38.70 | 38.79 | 777,234 | -7.23(-15.72%) |
Jun 10, 2020 | 45.45 | 46.47 | 44.47 | 46.02 | 430,231 | +0.93(+2.06%) |
Jun 09, 2020 | 44.07 | 45.42 | 43.56 | 45.09 | 306,275 | -0.95(-2.06%) |
Jun 08, 2020 | 44.79 | 46.11 | 44.01 | 46.04 | 318,385 | +0.87(+1.93%) |
Jun 05, 2020 | 45.18 | 45.98 | 44.91 | 45.17 | 521,165 | +3.30(+7.87%) |
Jun 04, 2020 | 42.07 | 42.91 | 41.28 | 41.87 | 541,213 | -1.84(-4.20%) |
Jun 03, 2020 | 42.67 | 44.01 | 42.40 | 43.71 | 665,626 | +2.76(+6.75%) |
Jun 02, 2020 | 39.65 | 41.07 | 39.33 | 40.94 | 637,875 | +2.77(+7.27%) |