Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.02 | 88.26 | 87.40 | 87.78 | 1,252,737 | +0.19(+0.22%) |
May 27, 2021 | 88.54 | 88.73 | 87.40 | 87.59 | 3,177,044 | -0.63(-0.71%) |
May 26, 2021 | 88.20 | 89.12 | 87.85 | 88.22 | 1,557,723 | +0.10(+0.11%) |
May 25, 2021 | 88.77 | 89.50 | 88.10 | 88.12 | 1,371,835 | -0.64(-0.72%) |
May 24, 2021 | 87.87 | 89.35 | 87.79 | 88.76 | 1,221,710 | +1.58(+1.81%) |
May 21, 2021 | 87.85 | 88.91 | 87.11 | 87.18 | 1,281,460 | -0.57(-0.65%) |
May 20, 2021 | 84.90 | 88.00 | 84.68 | 87.75 | 1,365,350 | +2.86(+3.37%) |
May 19, 2021 | 84.15 | 85.23 | 83.47 | 84.89 | 1,897,138 | -0.75(-0.88%) |
May 18, 2021 | 87.17 | 87.20 | 85.68 | 85.64 | 1,765,701 | -1.04(-1.20%) |
May 17, 2021 | 86.48 | 86.80 | 85.56 | 86.68 | 1,053,487 | +0.36(+0.42%) |
May 14, 2021 | 86.75 | 86.75 | 85.55 | 86.32 | 2,016,141 | -0.06(-0.07%) |
May 13, 2021 | 84.64 | 86.97 | 84.64 | 86.38 | 1,600,493 | +2.00(+2.37%) |
May 12, 2021 | 85.93 | 86.07 | 84.18 | 84.38 | 1,742,668 | -1.35(-1.57%) |
May 11, 2021 | 85.77 | 86.68 | 84.66 | 85.73 | 1,572,517 | -0.86(-0.99%) |
May 10, 2021 | 86.51 | 88.24 | 86.25 | 86.59 | 1,885,887 | -0.31(-0.36%) |
May 07, 2021 | 85.22 | 87.06 | 85.04 | 86.90 | 1,271,396 | +1.58(+1.85%) |
May 06, 2021 | 85.37 | 85.37 | 83.67 | 85.32 | 2,082,407 | +0.36(+0.42%) |
May 05, 2021 | 85.88 | 86.14 | 84.52 | 84.96 | 1,632,264 | -0.47(-0.55%) |
May 04, 2021 | 84.97 | 86.07 | 84.53 | 85.43 | 1,477,261 | +0.04(+0.05%) |
May 03, 2021 | 85.93 | 86.05 | 84.49 | 85.39 | 1,312,775 | +0.19(+0.22%) |
Apr 30, 2021 | 84.94 | 85.69 | 84.00 | 85.20 | 1,382,400 | +0.05(+0.06%) |
Apr 29, 2021 | 83.51 | 85.70 | 82.91 | 85.15 | 1,584,559 | +2.52(+3.05%) |
Apr 28, 2021 | 83.55 | 83.55 | 82.30 | 82.63 | 1,394,916 | -0.85(-1.02%) |
Apr 27, 2021 | 83.98 | 84.35 | 83.09 | 83.48 | 1,328,224 | -0.57(-0.68%) |
Apr 26, 2021 | 83.50 | 84.33 | 83.47 | 84.05 | 1,445,611 | +1.15(+1.39%) |
Apr 23, 2021 | 81.66 | 83.34 | 81.09 | 82.90 | 1,369,400 | +1.29(+1.58%) |
Apr 22, 2021 | 81.84 | 82.33 | 80.79 | 81.61 | 1,574,764 | +0.31(+0.38%) |
Apr 21, 2021 | 81.08 | 81.71 | 80.20 | 81.30 | 2,475,886 | -0.11(-0.14%) |
Apr 20, 2021 | 81.86 | 82.83 | 80.58 | 81.41 | 1,372,288 | -0.93(-1.13%) |
Apr 19, 2021 | 81.40 | 82.52 | 81.12 | 82.34 | 1,222,805 | +0.52(+0.64%) |
Apr 16, 2021 | 82.20 | 82.50 | 81.31 | 81.82 | 1,369,500 | +0.04(+0.05%) |
Apr 15, 2021 | 81.31 | 82.07 | 80.73 | 81.78 | 1,524,395 | +0.76(+0.94%) |
Apr 14, 2021 | 79.11 | 81.77 | 78.87 | 81.02 | 1,367,216 | +2.08(+2.63%) |
Apr 13, 2021 | 80.94 | 81.32 | 78.86 | 78.94 | 2,113,266 | -2.04(-2.52%) |
Apr 12, 2021 | 80.17 | 81.09 | 79.08 | 80.98 | 1,172,179 | +0.56(+0.70%) |
Apr 09, 2021 | 79.16 | 80.67 | 78.98 | 80.42 | 954,600 | +1.65(+2.09%) |
Apr 08, 2021 | 78.26 | 79.11 | 77.90 | 78.77 | 1,447,989 | +0.37(+0.47%) |
Apr 07, 2021 | 79.75 | 79.75 | 77.72 | 78.40 | 1,786,880 | -1.24(-1.56%) |
Apr 06, 2021 | 80.44 | 80.90 | 78.71 | 79.64 | 1,612,382 | -1.29(-1.59%) |
Apr 05, 2021 | 80.76 | 81.30 | 80.10 | 80.93 | 2,370,364 | +0.88(+1.10%) |
Apr 01, 2021 | 79.81 | 80.10 | 78.79 | 80.05 | 1,784,700 | +0.94(+1.19%) |
Mar 31, 2021 | 78.94 | 79.91 | 78.10 | 79.11 | 2,628,796 | -0.01(-0.01%) |
Mar 30, 2021 | 77.41 | 79.33 | 77.10 | 79.12 | 2,002,486 | +1.82(+2.35%) |
Mar 29, 2021 | 78.09 | 79.05 | 77.00 | 77.30 | 1,296,107 | -1.79(-2.26%) |
Mar 26, 2021 | 77.30 | 79.18 | 76.31 | 79.09 | 1,250,200 | +2.66(+3.48%) |
Mar 25, 2021 | 73.23 | 76.65 | 72.88 | 76.43 | 1,442,474 | +2.27(+3.06%) |
Mar 24, 2021 | 75.16 | 76.17 | 74.10 | 74.16 | 1,377,352 | -0.82(-1.09%) |
Mar 23, 2021 | 75.58 | 76.18 | 74.61 | 74.98 | 2,209,530 | -0.95(-1.25%) |
Mar 22, 2021 | 76.94 | 77.16 | 75.62 | 75.93 | 1,656,386 | -0.81(-1.06%) |
Mar 19, 2021 | 78.05 | 78.24 | 76.53 | 76.74 | 2,416,100 | -1.61(-2.05%) |
Mar 18, 2021 | 78.82 | 80.24 | 78.01 | 78.35 | 1,014,275 | -0.97(-1.22%) |
Mar 17, 2021 | 78.41 | 79.40 | 77.43 | 79.32 | 1,117,553 | +0.97(+1.24%) |
Mar 16, 2021 | 80.50 | 81.32 | 78.03 | 78.35 | 1,350,065 | -2.22(-2.76%) |
Mar 15, 2021 | 79.04 | 80.64 | 77.53 | 80.57 | 1,561,720 | +1.29(+1.63%) |
Mar 12, 2021 | 78.48 | 79.36 | 78.31 | 79.28 | 1,128,000 | +0.72(+0.92%) |
Mar 11, 2021 | 77.13 | 79.12 | 76.32 | 78.56 | 1,585,371 | +1.75(+2.28%) |
Mar 10, 2021 | 75.75 | 77.39 | 75.06 | 76.81 | 1,699,125 | +1.86(+2.48%) |
Mar 09, 2021 | 77.36 | 77.63 | 74.90 | 74.95 | 1,980,462 | -1.74(-2.27%) |
Mar 08, 2021 | 77.48 | 77.77 | 75.98 | 76.69 | 1,464,548 | -0.59(-0.76%) |
Mar 05, 2021 | 77.12 | 78.11 | 74.77 | 77.28 | 1,727,900 | +0.65(+0.85%) |
Mar 04, 2021 | 78.14 | 78.56 | 75.33 | 76.63 | 2,260,671 | -1.28(-1.64%) |
Mar 03, 2021 | 77.91 | 79.40 | 77.30 | 77.91 | 2,068,099 | -0.08(-0.10%) |
Mar 02, 2021 | 77.76 | 78.78 | 77.00 | 77.99 | 2,371,194 | +0.44(+0.57%) |
Mar 01, 2021 | 76.58 | 78.08 | 76.19 | 77.55 | 2,273,805 | +1.78(+2.35%) |
Feb 26, 2021 | 75.05 | 76.65 | 74.72 | 75.77 | 2,695,900 | +1.20(+1.61%) |
Feb 25, 2021 | 77.32 | 77.80 | 74.08 | 74.57 | 2,719,938 | -2.61(-3.38%) |
Feb 24, 2021 | 77.88 | 78.29 | 76.98 | 77.18 | 2,471,256 | -0.70(-0.90%) |
Feb 23, 2021 | 77.91 | 82.05 | 76.04 | 77.88 | 5,020,989 | +2.63(+3.50%) |
Feb 22, 2021 | 71.71 | 75.95 | 71.55 | 75.25 | 3,540,424 | +2.51(+3.45%) |
Feb 19, 2021 | 70.38 | 73.10 | 70.38 | 72.74 | 2,254,700 | +2.93(+4.20%) |
Feb 18, 2021 | 69.20 | 70.13 | 68.72 | 69.81 | 2,134,295 | +0.09(+0.13%) |
Feb 17, 2021 | 70.22 | 70.42 | 69.40 | 69.72 | 1,556,539 | -0.84(-1.19%) |
Feb 16, 2021 | 71.52 | 71.73 | 70.27 | 70.56 | 2,395,133 | -0.77(-1.08%) |
Feb 12, 2021 | 69.78 | 71.44 | 69.74 | 71.33 | 1,693,200 | +0.98(+1.39%) |
Feb 11, 2021 | 68.36 | 70.67 | 68.07 | 70.35 | 1,655,681 | +2.25(+3.30%) |
Feb 10, 2021 | 67.57 | 68.39 | 66.99 | 68.10 | 842,918 | +0.66(+0.98%) |
Feb 09, 2021 | 68.34 | 69.22 | 67.42 | 67.44 | 1,107,470 | -0.49(-0.72%) |
Feb 08, 2021 | 67.50 | 67.97 | 66.87 | 67.93 | 810,986 | +0.51(+0.76%) |
Feb 05, 2021 | 68.11 | 68.19 | 66.91 | 67.42 | 1,037,900 | -0.24(-0.35%) |
Feb 04, 2021 | 65.77 | 67.90 | 65.57 | 67.66 | 1,712,522 | +1.99(+3.03%) |
Feb 03, 2021 | 64.84 | 66.08 | 64.39 | 65.67 | 1,630,507 | +0.23(+0.35%) |
Feb 02, 2021 | 64.54 | 65.85 | 63.63 | 65.44 | 1,620,695 | +1.74(+2.73%) |
Feb 01, 2021 | 61.74 | 63.73 | 60.71 | 63.70 | 1,706,463 | +2.72(+4.46%) |
Jan 29, 2021 | 63.36 | 64.35 | 60.60 | 60.98 | 2,025,900 | -3.01(-4.70%) |
Jan 28, 2021 | 63.22 | 64.21 | 62.34 | 63.99 | 2,049,123 | +1.33(+2.12%) |
Jan 27, 2021 | 62.36 | 63.17 | 61.58 | 62.66 | 1,974,826 | -0.47(-0.74%) |
Jan 26, 2021 | 65.40 | 65.50 | 63.11 | 63.13 | 1,650,682 | -1.99(-3.06%) |
Jan 25, 2021 | 66.09 | 66.31 | 64.50 | 65.12 | 1,795,322 | -0.90(-1.36%) |
Jan 22, 2021 | 64.99 | 66.20 | 64.65 | 66.02 | 2,155,300 | +1.03(+1.58%) |
Jan 21, 2021 | 64.36 | 65.14 | 63.91 | 64.99 | 994,030 | +0.09(+0.14%) |
Jan 20, 2021 | 63.49 | 65.24 | 63.26 | 64.90 | 1,375,310 | +1.29(+2.03%) |
Jan 19, 2021 | 63.65 | 64.09 | 62.65 | 63.61 | 1,399,474 | +0.09(+0.14%) |
Jan 15, 2021 | 62.10 | 63.58 | 61.70 | 63.52 | 1,619,300 | +1.26(+2.02%) |
Jan 14, 2021 | 62.18 | 63.00 | 61.67 | 62.26 | 1,579,667 | +0.45(+0.73%) |
Jan 13, 2021 | 63.03 | 63.64 | 61.78 | 61.81 | 1,251,595 | -1.23(-1.95%) |
Jan 12, 2021 | 62.12 | 63.14 | 61.76 | 63.04 | 1,182,760 | +0.80(+1.29%) |
Jan 11, 2021 | 62.01 | 62.72 | 61.71 | 62.24 | 1,770,852 | -0.40(-0.64%) |
Jan 08, 2021 | 61.97 | 63.09 | 61.45 | 62.64 | 1,381,900 | +1.14(+1.85%) |
Jan 07, 2021 | 60.81 | 61.63 | 60.43 | 61.50 | 2,782,274 | +0.89(+1.47%) |
Jan 06, 2021 | 59.93 | 61.39 | 59.88 | 60.61 | 2,241,463 | +1.19(+2.00%) |
Jan 05, 2021 | 59.13 | 60.30 | 58.74 | 59.42 | 2,153,674 | -0.08(-0.13%) |
Jan 04, 2021 | 62.74 | 62.92 | 59.25 | 59.50 | 2,671,731 | -3.22(-5.13%) |
Dec 31, 2020 | 62.72 | 62.72 | 62.72 | 639,362 | +0.32(+0.51%) | |
Dec 30, 2020 | 62.17 | 62.98 | 62.17 | 62.40 | 639,362 | +0.29(+0.47%) |
Dec 29, 2020 | 63.11 | 63.40 | 61.71 | 62.11 | 702,101 | -0.86(-1.37%) |
Dec 28, 2020 | 63.26 | 63.26 | 62.53 | 62.97 | 863,395 | +0.04(+0.06%) |
Dec 24, 2020 | 62.99 | 63.04 | 62.15 | 62.93 | 393,600 | +0.18(+0.29%) |
Dec 23, 2020 | 62.76 | 63.84 | 62.74 | 62.75 | 1,063,156 | +0.18(+0.29%) |
Dec 22, 2020 | 62.66 | 62.90 | 61.79 | 62.57 | 1,896,686 | +0.18(+0.29%) |
Dec 21, 2020 | 62.37 | 63.10 | 61.35 | 62.39 | 2,423,384 | -0.90(-1.42%) |
Dec 18, 2020 | 64.42 | 64.42 | 62.32 | 63.29 | 6,249,300 | -1.12(-1.74%) |
Dec 17, 2020 | 66.02 | 66.02 | 63.66 | 64.41 | 2,668,066 | -1.42(-2.16%) |
Dec 16, 2020 | 66.12 | 66.57 | 64.88 | 65.83 | 3,172,234 | -0.30(-0.45%) |
Dec 15, 2020 | 65.70 | 66.17 | 65.09 | 66.13 | 1,922,391 | +1.00(+1.54%) |
Dec 14, 2020 | 66.69 | 66.89 | 64.92 | 65.13 | 2,251,517 | -1.02(-1.54%) |
Dec 11, 2020 | 65.66 | 66.42 | 65.25 | 66.15 | 2,189,400 | -0.18(-0.27%) |
Dec 10, 2020 | 65.45 | 66.56 | 64.85 | 66.33 | 2,279,299 | +0.23(+0.35%) |
Dec 09, 2020 | 67.31 | 67.70 | 65.33 | 66.10 | 2,888,737 | -0.65(-0.97%) |
Dec 08, 2020 | 65.78 | 66.90 | 65.63 | 66.75 | 2,692,555 | +0.47(+0.71%) |
Dec 07, 2020 | 65.08 | 66.35 | 64.76 | 66.28 | 1,972,742 | +0.54(+0.82%) |
Dec 04, 2020 | 63.76 | 65.91 | 63.74 | 65.74 | 1,871,300 | +1.96(+3.07%) |
Dec 03, 2020 | 61.98 | 64.18 | 61.40 | 63.78 | 2,233,676 | +1.93(+3.12%) |
Dec 02, 2020 | 61.29 | 62.24 | 61.12 | 61.85 | 1,802,917 | +0.21(+0.34%) |
Dec 01, 2020 | 61.99 | 62.39 | 60.98 | 61.64 | 1,497,888 | +0.50(+0.82%) |
Nov 30, 2020 | 61.19 | 61.40 | 60.37 | 61.14 | 4,042,215 | +0.01(+0.02%) |
Nov 27, 2020 | 61.27 | 61.73 | 60.64 | 61.13 | 643,000 | -0.13(-0.21%) |
Nov 25, 2020 | 61.40 | 61.73 | 60.53 | 61.26 | 1,141,500 | -0.20(-0.33%) |
Nov 24, 2020 | 60.43 | 61.90 | 59.98 | 61.46 | 1,457,888 | +1.68(+2.81%) |
Nov 23, 2020 | 58.94 | 59.99 | 58.18 | 59.78 | 1,353,139 | +1.48(+2.54%) |
Nov 20, 2020 | 58.25 | 58.59 | 57.34 | 58.30 | 1,325,000 | -0.17(-0.29%) |
Nov 19, 2020 | 57.72 | 58.59 | 56.56 | 58.47 | 1,645,491 | +0.34(+0.58%) |
Nov 18, 2020 | 60.43 | 60.43 | 58.07 | 58.13 | 1,493,060 | -2.36(-3.90%) |
Nov 17, 2020 | 58.98 | 60.97 | 58.02 | 60.49 | 1,798,435 | +0.57(+0.95%) |
Nov 16, 2020 | 59.64 | 60.40 | 58.72 | 59.92 | 1,879,303 | +2.09(+3.61%) |
Nov 13, 2020 | 56.02 | 58.06 | 55.73 | 57.83 | 1,336,400 | +2.55(+4.61%) |
Nov 12, 2020 | 56.05 | 56.14 | 54.90 | 55.28 | 1,752,870 | -1.03(-1.83%) |
Nov 11, 2020 | 56.94 | 56.94 | 55.34 | 56.31 | 1,687,803 | -0.22(-0.39%) |
Nov 10, 2020 | 58.09 | 59.15 | 56.22 | 56.53 | 2,005,972 | -1.62(-2.79%) |
Nov 09, 2020 | 57.91 | 62.41 | 57.28 | 58.15 | 4,741,450 | +5.88(+11.25%) |
Nov 06, 2020 | 53.12 | 53.36 | 51.76 | 52.27 | 1,055,500 | -0.65(-1.23%) |
Nov 05, 2020 | 52.53 | 53.43 | 52.10 | 52.92 | 1,220,183 | +0.93(+1.79%) |
Nov 04, 2020 | 51.62 | 53.34 | 50.79 | 51.99 | 1,160,658 | +0.06(+0.12%) |
Nov 03, 2020 | 53.72 | 53.72 | 50.58 | 51.93 | 1,774,565 | -0.74(-1.40%) |
Nov 02, 2020 | 50.96 | 53.55 | 50.81 | 52.67 | 2,650,409 | +2.27(+4.50%) |
Oct 30, 2020 | 50.50 | 51.05 | 48.73 | 50.40 | 2,239,100 | -0.90(-1.75%) |
Oct 29, 2020 | 45.07 | 51.45 | 44.75 | 51.30 | 3,807,045 | +7.38(+16.80%) |
Oct 28, 2020 | 43.69 | 44.45 | 43.17 | 43.92 | 1,858,884 | -0.94(-2.10%) |
Oct 27, 2020 | 45.56 | 45.86 | 44.84 | 44.86 | 1,762,735 | -0.72(-1.58%) |
Oct 26, 2020 | 45.99 | 46.10 | 44.98 | 45.58 | 1,645,594 | -1.08(-2.31%) |
Oct 23, 2020 | 46.99 | 47.36 | 46.38 | 46.66 | 1,263,800 | -0.07(-0.15%) |
Oct 22, 2020 | 46.86 | 47.37 | 46.61 | 46.73 | 1,196,751 | -0.32(-0.68%) |
Oct 21, 2020 | 47.52 | 47.79 | 46.74 | 47.05 | 1,102,893 | -0.85(-1.77%) |
Oct 20, 2020 | 48.03 | 48.94 | 47.86 | 47.90 | 1,032,204 | +0.32(+0.67%) |
Oct 19, 2020 | 48.87 | 48.93 | 47.48 | 47.58 | 1,150,671 | -1.03(-2.12%) |
Oct 16, 2020 | 48.99 | 49.24 | 47.80 | 48.61 | 1,423,400 | -0.43(-0.88%) |
Oct 15, 2020 | 48.49 | 49.38 | 48.34 | 49.04 | 1,212,114 | +0.02(+0.04%) |
Oct 14, 2020 | 49.11 | 49.65 | 48.92 | 49.02 | 1,036,751 | -0.03(-0.06%) |
Oct 13, 2020 | 49.88 | 50.10 | 49.01 | 49.05 | 894,018 | -1.26(-2.50%) |
Oct 12, 2020 | 50.26 | 50.41 | 49.13 | 50.31 | 1,397,500 | +0.41(+0.82%) |
Oct 09, 2020 | 51.50 | 51.58 | 49.71 | 49.90 | 1,857,200 | -1.09(-2.14%) |
Oct 08, 2020 | 49.21 | 51.00 | 49.05 | 50.99 | 1,003,347 | +2.04(+4.17%) |
Oct 07, 2020 | 49.00 | 49.17 | 48.47 | 48.95 | 1,456,131 | +0.38(+0.78%) |
Oct 06, 2020 | 48.87 | 49.99 | 48.34 | 48.57 | 2,347,924 | -0.04(-0.08%) |
Oct 05, 2020 | 48.68 | 49.09 | 47.94 | 48.61 | 1,615,549 | +0.54(+1.12%) |
Oct 02, 2020 | 46.44 | 48.28 | 46.10 | 48.07 | 1,688,800 | +0.67(+1.41%) |
Oct 01, 2020 | 47.41 | 48.20 | 46.81 | 47.40 | 1,993,361 | +0.43(+0.92%) |
Sep 30, 2020 | 47.17 | 48.11 | 46.59 | 46.97 | 1,741,356 | +0.20(+0.43%) |
Sep 29, 2020 | 47.14 | 47.36 | 46.21 | 46.77 | 872,316 | -0.57(-1.20%) |
Sep 28, 2020 | 47.29 | 47.88 | 46.95 | 47.34 | 1,439,791 | +1.02(+2.20%) |
Sep 25, 2020 | 45.20 | 46.72 | 45.19 | 46.32 | 911,200 | +0.66(+1.45%) |
Sep 24, 2020 | 44.97 | 46.60 | 44.59 | 45.66 | 1,438,480 | +0.66(+1.47%) |
Sep 23, 2020 | 46.14 | 46.60 | 44.64 | 45.00 | 1,460,777 | -1.01(-2.20%) |
Sep 22, 2020 | 46.56 | 47.30 | 45.67 | 46.01 | 1,201,138 | -0.44(-0.95%) |
Sep 21, 2020 | 47.32 | 47.51 | 45.17 | 46.45 | 2,102,446 | -2.03(-4.19%) |
Sep 18, 2020 | 49.10 | 49.55 | 48.42 | 48.48 | 2,265,100 | -1.09(-2.20%) |
Sep 17, 2020 | 49.48 | 49.91 | 48.95 | 49.57 | 1,355,231 | -0.42(-0.84%) |
Sep 16, 2020 | 49.92 | 51.03 | 49.47 | 49.99 | 1,172,356 | +0.36(+0.73%) |
Sep 15, 2020 | 49.21 | 50.23 | 49.05 | 49.63 | 1,287,437 | +0.85(+1.74%) |
Sep 14, 2020 | 47.40 | 49.04 | 47.40 | 48.78 | 1,132,472 | +1.87(+3.99%) |
Sep 11, 2020 | 47.93 | 47.98 | 46.37 | 46.91 | 1,277,400 | -0.61(-1.28%) |
Sep 10, 2020 | 48.91 | 48.91 | 47.42 | 47.52 | 1,163,874 | -1.01(-2.08%) |
Sep 09, 2020 | 47.73 | 49.07 | 47.56 | 48.53 | 1,541,826 | +0.90(+1.89%) |
Sep 08, 2020 | 47.93 | 48.43 | 47.26 | 47.63 | 1,796,265 | -0.59(-1.22%) |
Sep 04, 2020 | 49.31 | 49.42 | 47.67 | 48.22 | 1,256,300 | -0.40(-0.82%) |
Sep 03, 2020 | 48.86 | 49.99 | 47.92 | 48.62 | 1,577,936 | -0.42(-0.86%) |
Sep 02, 2020 | 47.90 | 49.16 | 47.58 | 49.04 | 2,494,751 | +1.27(+2.66%) |
Sep 01, 2020 | 46.80 | 47.91 | 46.41 | 47.77 | 984,910 | +0.74(+1.57%) |
Aug 31, 2020 | 47.96 | 47.96 | 46.56 | 47.03 | 2,046,715 | -0.82(-1.71%) |
Aug 28, 2020 | 47.55 | 47.90 | 46.97 | 47.85 | 863,300 | +0.50(+1.06%) |
Aug 27, 2020 | 46.89 | 47.90 | 46.87 | 47.35 | 1,306,571 | +0.37(+0.79%) |
Aug 26, 2020 | 47.01 | 47.32 | 46.47 | 46.98 | 1,704,853 | -0.41(-0.87%) |
Aug 25, 2020 | 47.32 | 48.03 | 47.01 | 47.39 | 1,715,190 | +0.38(+0.81%) |
Aug 24, 2020 | 45.08 | 47.05 | 44.95 | 47.01 | 1,277,992 | +2.10(+4.68%) |
Aug 21, 2020 | 44.40 | 45.05 | 44.34 | 44.91 | 883,100 | +0.83(+1.88%) |
Aug 20, 2020 | 43.83 | 44.61 | 43.63 | 44.08 | 1,278,416 | -0.23(-0.52%) |
Aug 19, 2020 | 44.38 | 44.58 | 43.76 | 44.31 | 1,000,102 | -0.35(-0.78%) |
Aug 18, 2020 | 45.16 | 45.43 | 44.57 | 44.66 | 966,899 | -0.43(-0.95%) |
Aug 17, 2020 | 45.93 | 46.01 | 44.93 | 45.09 | 1,474,676 | -0.93(-2.02%) |
Aug 14, 2020 | 45.78 | 46.46 | 45.43 | 46.02 | 1,049,400 | -0.01(-0.02%) |
Aug 13, 2020 | 46.80 | 47.09 | 45.76 | 46.03 | 838,647 | -1.25(-2.64%) |
Aug 12, 2020 | 47.34 | 48.58 | 47.10 | 47.28 | 1,764,255 | +0.08(+0.17%) |
Aug 11, 2020 | 46.42 | 47.80 | 46.29 | 47.20 | 2,115,250 | +1.83(+4.03%) |
Aug 10, 2020 | 44.04 | 45.85 | 43.97 | 45.37 | 1,729,500 | +1.35(+3.07%) |
Aug 07, 2020 | 42.22 | 44.20 | 42.08 | 44.02 | 1,501,100 | +1.77(+4.19%) |
Aug 06, 2020 | 42.39 | 42.86 | 42.01 | 42.25 | 2,631,745 | -0.58(-1.35%) |
Aug 05, 2020 | 42.04 | 42.86 | 41.46 | 42.83 | 2,759,334 | +1.34(+3.23%) |
Aug 04, 2020 | 41.15 | 41.84 | 41.03 | 41.49 | 2,367,453 | +0.14(+0.34%) |
Aug 03, 2020 | 43.62 | 43.66 | 41.26 | 41.35 | 2,808,651 | -2.46(-5.62%) |
Jul 31, 2020 | 43.33 | 43.99 | 42.17 | 43.81 | 3,714,300 | +0.54(+1.25%) |
Jul 30, 2020 | 42.20 | 43.36 | 41.62 | 43.27 | 1,562,207 | +0.27(+0.63%) |
Jul 29, 2020 | 42.33 | 43.02 | 41.85 | 43.00 | 1,554,488 | +1.15(+2.75%) |
Jul 28, 2020 | 42.33 | 42.89 | 41.76 | 41.85 | 2,011,429 | -0.48(-1.13%) |
Jul 27, 2020 | 42.95 | 43.15 | 42.03 | 42.33 | 2,575,215 | -0.83(-1.92%) |
Jul 24, 2020 | 44.06 | 44.33 | 42.97 | 43.16 | 1,046,400 | -0.76(-1.73%) |
Jul 23, 2020 | 44.14 | 44.45 | 43.48 | 43.92 | 1,557,963 | -0.44(-0.99%) |
Jul 22, 2020 | 43.45 | 44.62 | 43.30 | 44.36 | 1,175,194 | +0.42(+0.96%) |
Jul 21, 2020 | 44.48 | 45.04 | 43.77 | 43.94 | 1,292,190 | -0.32(-0.72%) |
Jul 20, 2020 | 44.65 | 44.91 | 43.95 | 44.26 | 1,295,386 | -0.69(-1.54%) |
Jul 17, 2020 | 44.97 | 45.49 | 44.77 | 44.95 | 1,458,000 | +0.36(+0.81%) |
Jul 16, 2020 | 44.81 | 45.33 | 44.38 | 44.59 | 890,942 | -0.63(-1.39%) |
Jul 15, 2020 | 44.84 | 45.51 | 44.35 | 45.22 | 1,764,058 | +1.87(+4.31%) |
Jul 14, 2020 | 42.89 | 43.62 | 42.54 | 43.35 | 1,533,041 | +0.16(+0.37%) |
Jul 13, 2020 | 44.54 | 44.81 | 43.19 | 43.19 | 1,519,388 | -1.01(-2.29%) |
Jul 10, 2020 | 43.75 | 45.05 | 43.75 | 44.20 | 1,211,200 | +0.33(+0.75%) |
Jul 09, 2020 | 44.86 | 44.93 | 42.64 | 43.87 | 2,278,775 | -0.62(-1.39%) |
Jul 08, 2020 | 44.07 | 44.77 | 43.54 | 44.49 | 1,447,143 | +0.18(+0.41%) |
Jul 07, 2020 | 45.73 | 45.90 | 44.24 | 44.31 | 1,478,465 | -2.07(-4.46%) |
Jul 06, 2020 | 46.48 | 47.10 | 45.70 | 46.38 | 1,471,279 | +0.87(+1.91%) |
Jul 02, 2020 | 45.84 | 46.57 | 45.09 | 45.51 | 1,399,600 | +0.66(+1.47%) |
Jul 01, 2020 | 45.51 | 45.83 | 44.46 | 44.85 | 1,597,742 | -0.37(-0.82%) |
Jun 30, 2020 | 44.33 | 45.49 | 44.15 | 45.22 | 1,697,925 | +0.98(+2.22%) |
Jun 29, 2020 | 43.41 | 44.26 | 42.83 | 44.24 | 1,550,683 | +1.20(+2.79%) |
Jun 26, 2020 | 43.52 | 44.06 | 42.42 | 43.04 | 5,525,600 | -0.48(-1.10%) |
Jun 25, 2020 | 42.35 | 43.55 | 41.61 | 43.52 | 2,397,555 | +0.77(+1.80%) |
Jun 24, 2020 | 45.06 | 45.19 | 42.55 | 42.75 | 2,289,457 | -3.26(-7.09%) |
Jun 23, 2020 | 46.91 | 47.06 | 45.78 | 46.01 | 1,556,089 | -0.18(-0.39%) |
Jun 22, 2020 | 46.07 | 46.39 | 45.25 | 46.19 | 1,333,625 | -0.55(-1.18%) |
Jun 19, 2020 | 48.19 | 48.26 | 45.99 | 46.74 | 2,309,100 | -0.74(-1.56%) |
Jun 18, 2020 | 47.21 | 47.70 | 47.03 | 47.48 | 1,039,672 | -0.31(-0.65%) |
Jun 17, 2020 | 48.66 | 48.74 | 47.14 | 47.79 | 2,342,205 | -0.58(-1.20%) |
Jun 16, 2020 | 50.33 | 50.46 | 47.26 | 48.37 | 1,920,630 | +0.51(+1.07%) |
Jun 15, 2020 | 45.15 | 48.06 | 45.03 | 47.86 | 3,025,186 | +0.29(+0.61%) |
Jun 12, 2020 | 48.60 | 48.60 | 45.75 | 47.57 | 2,133,600 | +1.26(+2.72%) |
Jun 11, 2020 | 48.50 | 48.62 | 46.19 | 46.31 | 2,606,859 | -5.02(-9.78%) |
Jun 10, 2020 | 52.77 | 53.20 | 50.96 | 51.33 | 1,993,728 | -2.00(-3.75%) |
Jun 09, 2020 | 53.48 | 54.14 | 52.51 | 53.33 | 2,066,684 | -2.16(-3.89%) |
Jun 08, 2020 | 55.00 | 56.05 | 54.49 | 55.49 | 2,342,642 | +1.47(+2.72%) |
Jun 05, 2020 | 53.57 | 55.63 | 53.43 | 54.02 | 3,442,600 | +3.61(+7.16%) |
Jun 04, 2020 | 49.01 | 51.01 | 48.25 | 50.41 | 3,064,213 | +0.91(+1.84%) |
Jun 03, 2020 | 47.47 | 50.20 | 47.04 | 49.50 | 3,234,382 | +3.51(+7.63%) |
Jun 02, 2020 | 44.51 | 46.22 | 44.19 | 45.99 | 2,309,513 | +1.85(+4.19%) |