Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.58 | 54.78 | 52.71 | 52.77 | 530,145 | -0.93(-1.74%) |
Jul 29, 2021 | 54.96 | 55.57 | 53.60 | 53.70 | 657,737 | -0.86(-1.58%) |
Jul 28, 2021 | 55.16 | 55.76 | 54.37 | 54.56 | 402,209 | -0.41(-0.75%) |
Jul 27, 2021 | 55.66 | 56.19 | 54.43 | 54.98 | 358,805 | -1.30(-2.31%) |
Jul 26, 2021 | 55.59 | 56.49 | 55.23 | 56.28 | 412,935 | +0.71(+1.29%) |
Jul 23, 2021 | 55.65 | 56.03 | 54.71 | 55.56 | 533,156 | +0.16(+0.28%) |
Jul 22, 2021 | 56.80 | 57.21 | 55.33 | 55.41 | 381,800 | -1.68(-2.94%) |
Jul 21, 2021 | 56.12 | 57.52 | 55.98 | 57.08 | 486,368 | +1.55(+2.79%) |
Jul 20, 2021 | 53.58 | 55.94 | 53.58 | 55.54 | 567,818 | +1.88(+3.50%) |
Jul 19, 2021 | 52.67 | 53.78 | 51.51 | 53.66 | 997,454 | -0.07(-0.14%) |
Jul 16, 2021 | 55.42 | 55.42 | 53.69 | 53.73 | 801,276 | -1.20(-2.18%) |
Jul 15, 2021 | 54.50 | 55.15 | 54.14 | 54.93 | 666,120 | -0.05(-0.10%) |
Jul 14, 2021 | 56.38 | 56.64 | 54.44 | 54.99 | 842,235 | -0.98(-1.75%) |
Jul 13, 2021 | 56.11 | 56.36 | 54.99 | 55.97 | 818,625 | -0.27(-0.47%) |
Jul 12, 2021 | 57.55 | 57.80 | 55.69 | 56.23 | 820,611 | -2.36(-4.03%) |
Jul 09, 2021 | 57.28 | 58.68 | 56.73 | 58.60 | 593,001 | +2.33(+4.13%) |
Jul 08, 2021 | 55.55 | 56.28 | 54.55 | 56.27 | 522,182 | -0.26(-0.45%) |
Jul 07, 2021 | 57.36 | 57.69 | 55.73 | 56.52 | 469,725 | -1.05(-1.83%) |
Jul 06, 2021 | 58.67 | 58.67 | 56.61 | 57.58 | 859,897 | -1.19(-2.03%) |
Jul 02, 2021 | 60.09 | 60.09 | 58.67 | 58.77 | 421,960 | -1.25(-2.09%) |
Jul 01, 2021 | 60.89 | 60.89 | 59.57 | 60.02 | 461,296 | -0.44(-0.73%) |
Jun 30, 2021 | 59.90 | 60.56 | 59.40 | 60.46 | 431,285 | +0.91(+1.52%) |
Jun 29, 2021 | 60.00 | 60.63 | 59.32 | 59.56 | 433,377 | -0.60(-1.00%) |
Jun 28, 2021 | 60.12 | 60.88 | 59.42 | 60.16 | 598,947 | +0.15(+0.24%) |
Jun 25, 2021 | 60.13 | 61.82 | 60.01 | 60.01 | 1,217,395 | -0.09(-0.15%) |
Jun 24, 2021 | 61.29 | 61.29 | 59.50 | 60.11 | 609,111 | -0.75(-1.23%) |
Jun 23, 2021 | 62.87 | 63.20 | 60.46 | 60.86 | 868,445 | -2.34(-3.71%) |
Jun 22, 2021 | 60.21 | 64.39 | 59.05 | 63.20 | 1,766,065 | +3.38(+5.65%) |
Jun 21, 2021 | 59.21 | 60.15 | 58.83 | 59.82 | 585,995 | +1.05(+1.79%) |
Jun 18, 2021 | 59.29 | 59.63 | 58.24 | 58.77 | 1,415,889 | -1.06(-1.78%) |
Jun 17, 2021 | 59.41 | 60.25 | 57.98 | 59.83 | 881,095 | +0.06(+0.11%) |
Jun 16, 2021 | 59.08 | 60.39 | 58.41 | 59.77 | 814,536 | +0.26(+0.43%) |
Jun 15, 2021 | 60.60 | 61.09 | 59.50 | 59.51 | 649,683 | -1.13(-1.86%) |
Jun 14, 2021 | 63.18 | 63.18 | 60.53 | 60.64 | 620,833 | -2.38(-3.78%) |
Jun 11, 2021 | 60.53 | 63.35 | 60.51 | 63.02 | 698,179 | +2.76(+4.58%) |
Jun 10, 2021 | 64.28 | 64.58 | 60.26 | 60.26 | 1,041,817 | -4.01(-6.24%) |
Jun 09, 2021 | 66.04 | 66.79 | 63.94 | 64.27 | 1,031,309 | -1.68(-2.54%) |
Jun 08, 2021 | 62.20 | 65.96 | 61.62 | 65.95 | 1,641,746 | +4.23(+6.86%) |
Jun 07, 2021 | 58.87 | 61.78 | 58.83 | 61.72 | 1,094,317 | +2.62(+4.43%) |
Jun 04, 2021 | 59.41 | 60.12 | 58.67 | 59.10 | 834,691 | -0.14(-0.23%) |
Jun 03, 2021 | 57.97 | 59.65 | 57.65 | 59.24 | 875,211 | +0.90(+1.55%) |
Jun 02, 2021 | 56.56 | 58.87 | 55.68 | 58.34 | 791,619 | +1.75(+3.09%) |
Jun 01, 2021 | 56.15 | 57.00 | 55.68 | 56.59 | 1,174,307 | +1.00(+1.81%) |
May 28, 2021 | 56.90 | 57.38 | 53.47 | 55.58 | 3,465,367 | -3.28(-5.58%) |
May 27, 2021 | 60.29 | 60.48 | 58.15 | 58.87 | 1,224,728 | -1.03(-1.72%) |
May 26, 2021 | 58.21 | 60.32 | 58.14 | 59.90 | 936,661 | +2.37(+4.12%) |
May 25, 2021 | 58.18 | 58.55 | 57.50 | 57.52 | 524,227 | -0.52(-0.90%) |
May 24, 2021 | 58.79 | 59.73 | 58.00 | 58.04 | 797,684 | -0.50(-0.86%) |
May 21, 2021 | 59.17 | 59.61 | 58.09 | 58.55 | 444,914 | -0.25(-0.42%) |
May 20, 2021 | 57.45 | 58.96 | 56.27 | 58.79 | 757,815 | +1.09(+1.90%) |
May 19, 2021 | 59.84 | 60.41 | 57.05 | 57.70 | 1,143,486 | -3.11(-5.11%) |
May 18, 2021 | 62.92 | 63.39 | 60.77 | 60.81 | 525,966 | -1.37(-2.20%) |
May 17, 2021 | 61.17 | 62.87 | 61.11 | 62.18 | 565,941 | +0.46(+0.74%) |
May 14, 2021 | 60.08 | 61.96 | 60.04 | 61.72 | 386,146 | +2.12(+3.55%) |
May 13, 2021 | 58.15 | 59.84 | 57.88 | 59.60 | 532,216 | +1.60(+2.75%) |
May 12, 2021 | 60.53 | 60.86 | 57.95 | 58.01 | 736,227 | -2.94(-4.82%) |
May 11, 2021 | 61.11 | 61.58 | 59.10 | 60.95 | 605,624 | -1.35(-2.17%) |
May 10, 2021 | 63.32 | 64.41 | 61.89 | 62.29 | 729,824 | -0.78(-1.24%) |
May 07, 2021 | 63.92 | 63.92 | 62.29 | 63.08 | 686,013 | -0.62(-0.97%) |
May 06, 2021 | 63.12 | 64.53 | 62.60 | 63.70 | 686,157 | +0.92(+1.47%) |
May 05, 2021 | 62.83 | 63.18 | 61.75 | 62.78 | 553,288 | +0.03(+0.04%) |
May 04, 2021 | 64.30 | 64.30 | 61.16 | 62.75 | 667,709 | -1.70(-2.63%) |
May 03, 2021 | 63.20 | 64.76 | 62.65 | 64.45 | 735,688 | +1.57(+2.49%) |
Apr 30, 2021 | 63.93 | 64.28 | 61.81 | 62.88 | 723,622 | -1.40(-2.17%) |
Apr 29, 2021 | 63.89 | 64.59 | 63.11 | 64.27 | 554,679 | +1.30(+2.07%) |
Apr 28, 2021 | 63.47 | 63.95 | 62.50 | 62.97 | 536,365 | -0.38(-0.60%) |
Apr 27, 2021 | 62.62 | 64.28 | 62.39 | 63.35 | 822,257 | +1.34(+2.16%) |
Apr 26, 2021 | 60.73 | 62.23 | 59.93 | 62.01 | 719,712 | +1.83(+3.05%) |
Apr 23, 2021 | 60.23 | 60.98 | 59.15 | 60.18 | 545,238 | +0.39(+0.66%) |
Apr 22, 2021 | 60.01 | 60.74 | 59.39 | 59.79 | 576,054 | +0.16(+0.28%) |
Apr 21, 2021 | 57.73 | 60.06 | 57.11 | 59.62 | 740,304 | +1.85(+3.20%) |
Apr 20, 2021 | 60.00 | 60.00 | 56.79 | 57.77 | 900,969 | -2.11(-3.52%) |
Apr 19, 2021 | 62.48 | 62.89 | 59.60 | 59.88 | 915,408 | -2.60(-4.16%) |
Apr 16, 2021 | 62.02 | 63.26 | 61.88 | 62.48 | 448,755 | +1.01(+1.65%) |
Apr 15, 2021 | 62.69 | 62.92 | 61.02 | 61.46 | 575,264 | -0.61(-0.98%) |
Apr 14, 2021 | 62.14 | 63.46 | 61.70 | 62.08 | 673,872 | +0.71(+1.16%) |
Apr 13, 2021 | 62.09 | 62.48 | 60.52 | 61.36 | 603,619 | -0.54(-0.87%) |
Apr 12, 2021 | 61.79 | 64.06 | 61.16 | 61.90 | 968,867 | +0.47(+0.77%) |
Apr 09, 2021 | 61.11 | 62.07 | 60.18 | 61.43 | 785,568 | +0.26(+0.42%) |
Apr 08, 2021 | 59.49 | 61.20 | 58.62 | 61.17 | 630,447 | +1.19(+1.98%) |
Apr 07, 2021 | 62.91 | 63.40 | 59.81 | 59.99 | 825,067 | -2.75(-4.39%) |
Apr 06, 2021 | 63.01 | 65.25 | 62.71 | 62.74 | 693,982 | -1.53(-2.38%) |
Apr 05, 2021 | 63.27 | 65.01 | 62.91 | 64.27 | 727,829 | +1.47(+2.34%) |
Apr 01, 2021 | 62.94 | 63.29 | 62.19 | 62.81 | 633,169 | +0.51(+0.82%) |
Mar 31, 2021 | 62.18 | 63.31 | 61.22 | 62.29 | 876,406 | -0.32(-0.51%) |
Mar 30, 2021 | 61.50 | 63.04 | 61.18 | 62.61 | 463,993 | +1.09(+1.78%) |
Mar 29, 2021 | 63.63 | 64.99 | 60.84 | 61.52 | 671,997 | -2.35(-3.68%) |
Mar 26, 2021 | 62.25 | 64.26 | 61.57 | 63.87 | 818,680 | +1.72(+2.77%) |
Mar 25, 2021 | 57.73 | 62.88 | 56.89 | 62.15 | 864,408 | +4.13(+7.12%) |
Mar 24, 2021 | 61.92 | 62.37 | 58.02 | 58.02 | 744,243 | -3.64(-5.90%) |
Mar 23, 2021 | 63.97 | 65.62 | 61.34 | 61.66 | 797,860 | -2.91(-4.51%) |
Mar 22, 2021 | 64.76 | 65.92 | 63.75 | 64.57 | 834,525 | +0.14(+0.21%) |
Mar 19, 2021 | 62.08 | 65.14 | 61.84 | 64.43 | 2,094,667 | +2.68(+4.34%) |
Mar 18, 2021 | 60.20 | 63.81 | 59.76 | 61.75 | 1,113,054 | +0.36(+0.59%) |
Mar 17, 2021 | 60.39 | 61.75 | 59.39 | 61.38 | 978,160 | +0.75(+1.24%) |
Mar 16, 2021 | 63.27 | 64.13 | 59.66 | 60.63 | 1,159,600 | -3.15(-4.94%) |
Mar 15, 2021 | 63.26 | 64.74 | 62.22 | 63.78 | 1,111,699 | +1.43(+2.29%) |
Mar 12, 2021 | 60.31 | 63.07 | 59.85 | 62.35 | 1,151,393 | +1.93(+3.20%) |
Mar 11, 2021 | 59.37 | 60.78 | 57.76 | 60.42 | 807,415 | +1.82(+3.10%) |
Mar 10, 2021 | 59.98 | 61.10 | 58.37 | 58.60 | 832,289 | -0.77(-1.30%) |
Mar 09, 2021 | 61.28 | 62.49 | 59.16 | 59.38 | 987,104 | -0.82(-1.36%) |
Mar 08, 2021 | 57.54 | 62.72 | 56.94 | 60.19 | 1,793,122 | +3.85(+6.83%) |
Mar 05, 2021 | 52.69 | 57.36 | 51.03 | 56.34 | 2,150,919 | +1.23(+2.24%) |
Mar 04, 2021 | 56.13 | 57.35 | 53.38 | 55.11 | 1,207,104 | -1.38(-2.44%) |
Mar 03, 2021 | 55.71 | 58.03 | 55.25 | 56.49 | 831,709 | +0.78(+1.40%) |
Mar 02, 2021 | 57.21 | 57.27 | 55.54 | 55.71 | 889,990 | -1.04(-1.84%) |
Mar 01, 2021 | 58.04 | 59.55 | 56.67 | 56.75 | 1,078,831 | -0.94(-1.64%) |
Feb 26, 2021 | 56.64 | 58.87 | 56.52 | 57.70 | 872,658 | +0.86(+1.52%) |
Feb 25, 2021 | 58.56 | 59.74 | 55.91 | 56.83 | 1,249,360 | -1.58(-2.70%) |
Feb 24, 2021 | 59.60 | 60.56 | 57.26 | 58.41 | 810,361 | -0.56(-0.95%) |
Feb 23, 2021 | 56.38 | 59.86 | 54.28 | 58.98 | 946,552 | +1.45(+2.53%) |
Feb 22, 2021 | 58.10 | 59.39 | 55.25 | 57.52 | 1,156,027 | -0.67(-1.15%) |
Feb 19, 2021 | 56.85 | 58.33 | 56.53 | 58.20 | 805,589 | +1.73(+3.06%) |
Feb 18, 2021 | 57.58 | 57.80 | 55.84 | 56.47 | 854,873 | -1.68(-2.89%) |
Feb 17, 2021 | 59.73 | 59.98 | 57.16 | 58.15 | 1,154,360 | -1.88(-3.13%) |
Feb 16, 2021 | 59.78 | 61.85 | 59.37 | 60.03 | 939,648 | +0.67(+1.13%) |
Feb 12, 2021 | 57.99 | 60.01 | 57.58 | 59.36 | 792,154 | +1.43(+2.46%) |
Feb 11, 2021 | 56.23 | 58.15 | 55.73 | 57.93 | 855,848 | +2.11(+3.77%) |
Feb 10, 2021 | 54.94 | 57.41 | 54.65 | 55.83 | 976,500 | +1.10(+2.01%) |
Feb 09, 2021 | 54.67 | 55.95 | 53.88 | 54.73 | 864,619 | +0.23(+0.42%) |
Feb 08, 2021 | 51.11 | 55.15 | 50.92 | 54.50 | 1,141,061 | +4.00(+7.91%) |
Feb 05, 2021 | 50.09 | 51.15 | 49.34 | 50.50 | 982,015 | +0.70(+1.40%) |
Feb 04, 2021 | 48.05 | 50.80 | 47.78 | 49.81 | 1,070,139 | +2.07(+4.34%) |
Feb 03, 2021 | 47.39 | 49.31 | 47.05 | 47.74 | 1,394,400 | +0.96(+2.06%) |
Feb 02, 2021 | 49.94 | 50.81 | 46.59 | 46.77 | 2,731,858 | -3.76(-7.44%) |
Feb 01, 2021 | 54.81 | 55.02 | 50.26 | 50.53 | 1,749,215 | -3.66(-6.75%) |
Jan 29, 2021 | 56.30 | 56.91 | 53.86 | 54.19 | 1,307,004 | -0.40(-0.73%) |
Jan 28, 2021 | 55.22 | 60.84 | 53.14 | 54.59 | 3,872,078 | -4.48(-7.58%) |
Jan 27, 2021 | 49.11 | 59.12 | 48.46 | 59.07 | 4,782,821 | +9.79(+19.86%) |
Jan 26, 2021 | 47.11 | 49.40 | 46.16 | 49.28 | 1,387,530 | +2.76(+5.93%) |
Jan 25, 2021 | 46.07 | 48.49 | 45.48 | 46.52 | 1,520,904 | +0.37(+0.81%) |
Jan 22, 2021 | 43.90 | 46.36 | 43.55 | 46.15 | 1,167,361 | +1.89(+4.27%) |
Jan 21, 2021 | 45.32 | 45.46 | 43.78 | 44.26 | 1,236,745 | -0.80(-1.77%) |
Jan 20, 2021 | 47.49 | 47.54 | 44.99 | 45.06 | 1,527,780 | -2.29(-4.83%) |
Jan 19, 2021 | 47.81 | 49.57 | 46.65 | 47.34 | 2,317,974 | +0.05(+0.10%) |
Jan 15, 2021 | 46.95 | 48.76 | 46.59 | 47.30 | 1,904,672 | -0.08(-0.17%) |
Jan 14, 2021 | 43.45 | 47.78 | 43.24 | 47.38 | 2,650,424 | +3.62(+8.28%) |
Jan 13, 2021 | 40.63 | 44.28 | 40.31 | 43.76 | 5,215,542 | -0.56(-1.27%) |
Jan 12, 2021 | 42.50 | 44.77 | 42.23 | 44.32 | 2,084,113 | +2.32(+5.51%) |
Jan 11, 2021 | 40.09 | 42.68 | 40.00 | 42.01 | 1,633,360 | +1.62(+4.00%) |
Jan 08, 2021 | 41.60 | 42.05 | 40.31 | 40.39 | 1,572,965 | -0.73(-1.77%) |
Jan 07, 2021 | 40.30 | 41.43 | 39.72 | 41.12 | 1,622,252 | -0.24(-0.57%) |
Jan 06, 2021 | 39.36 | 41.77 | 39.36 | 41.35 | 1,985,843 | +2.04(+5.20%) |
Jan 05, 2021 | 38.43 | 40.06 | 38.22 | 39.31 | 1,441,795 | +0.90(+2.34%) |
Jan 04, 2021 | 39.18 | 39.56 | 38.18 | 38.41 | 2,249,705 | -0.57(-1.47%) |
Dec 31, 2020 | 38.98 | 38.98 | 38.98 | 827,855 | -0.76(-1.92%) | |
Dec 30, 2020 | 40.62 | 40.86 | 39.73 | 39.74 | 827,855 | -0.74(-1.82%) |
Dec 29, 2020 | 40.61 | 40.90 | 39.42 | 40.48 | 1,207,817 | -0.10(-0.25%) |
Dec 28, 2020 | 40.51 | 40.96 | 39.63 | 40.58 | 1,660,619 | +0.54(+1.34%) |
Dec 24, 2020 | 40.83 | 41.55 | 40.04 | 40.04 | 926,621 | -0.64(-1.56%) |
Dec 23, 2020 | 40.19 | 41.30 | 39.82 | 40.68 | 1,261,191 | +0.58(+1.45%) |
Dec 22, 2020 | 40.73 | 41.07 | 39.77 | 40.10 | 1,478,406 | -0.51(-1.25%) |
Dec 21, 2020 | 40.30 | 40.92 | 40.02 | 40.61 | 1,332,143 | +0.08(+0.20%) |
Dec 18, 2020 | 42.79 | 43.47 | 40.17 | 40.53 | 4,079,379 | -2.19(-5.12%) |
Dec 17, 2020 | 42.31 | 42.88 | 41.83 | 42.71 | 1,083,916 | +0.56(+1.34%) |
Dec 16, 2020 | 41.36 | 43.13 | 41.36 | 42.15 | 1,933,417 | +0.73(+1.75%) |
Dec 15, 2020 | 40.50 | 41.49 | 39.90 | 41.42 | 1,740,546 | +1.22(+3.03%) |
Dec 14, 2020 | 41.05 | 41.09 | 40.18 | 40.21 | 1,681,864 | -0.43(-1.07%) |
Dec 11, 2020 | 41.35 | 42.03 | 40.53 | 40.64 | 2,030,224 | -1.31(-3.12%) |
Dec 10, 2020 | 41.76 | 42.14 | 40.94 | 41.95 | 1,391,236 | -0.08(-0.19%) |
Dec 09, 2020 | 41.55 | 42.21 | 41.15 | 42.03 | 1,528,012 | +0.69(+1.66%) |
Dec 08, 2020 | 40.67 | 42.21 | 40.51 | 41.34 | 1,983,320 | +0.61(+1.51%) |
Dec 07, 2020 | 42.70 | 43.09 | 40.66 | 40.73 | 3,614,631 | -1.64(-3.87%) |
Dec 04, 2020 | 43.40 | 44.39 | 42.31 | 42.37 | 6,146,998 | -5.29(-11.11%) |
Dec 03, 2020 | 47.37 | 48.05 | 45.59 | 47.67 | 1,917,179 | +0.36(+0.76%) |
Dec 02, 2020 | 49.38 | 49.64 | 47.06 | 47.31 | 1,485,057 | -2.37(-4.77%) |
Dec 01, 2020 | 46.90 | 49.87 | 46.35 | 49.68 | 1,999,677 | +3.08(+6.60%) |
Nov 30, 2020 | 47.32 | 47.37 | 45.69 | 46.60 | 1,578,362 | -0.60(-1.28%) |
Nov 27, 2020 | 46.87 | 48.04 | 46.67 | 47.21 | 610,919 | +0.26(+0.56%) |
Nov 25, 2020 | 46.72 | 47.04 | 46.00 | 46.94 | 659,371 | +0.33(+0.72%) |
Nov 24, 2020 | 46.89 | 47.08 | 45.28 | 46.61 | 1,125,970 | +0.51(+1.12%) |
Nov 23, 2020 | 44.92 | 47.09 | 44.73 | 46.10 | 990,184 | +1.47(+3.29%) |
Nov 20, 2020 | 45.01 | 45.61 | 44.27 | 44.63 | 951,636 | -0.23(-0.52%) |
Nov 19, 2020 | 43.74 | 45.13 | 43.61 | 44.86 | 703,431 | +1.07(+2.45%) |
Nov 18, 2020 | 44.40 | 45.23 | 43.72 | 43.79 | 1,003,698 | -0.23(-0.51%) |
Nov 17, 2020 | 43.64 | 44.24 | 43.00 | 44.01 | 571,854 | +0.08(+0.18%) |
Nov 16, 2020 | 42.88 | 44.52 | 42.35 | 43.93 | 1,107,540 | +1.13(+2.63%) |
Nov 13, 2020 | 43.36 | 43.89 | 41.56 | 42.81 | 1,077,368 | -0.23(-0.54%) |
Nov 12, 2020 | 43.72 | 43.98 | 41.73 | 43.04 | 1,012,984 | -0.82(-1.87%) |
Nov 11, 2020 | 42.84 | 44.74 | 41.89 | 43.86 | 1,224,624 | +1.85(+4.40%) |
Nov 10, 2020 | 41.32 | 42.38 | 40.59 | 42.01 | 1,010,085 | +1.46(+3.60%) |
Nov 09, 2020 | 46.40 | 48.43 | 40.44 | 40.55 | 2,429,339 | -5.54(-12.02%) |
Nov 06, 2020 | 45.24 | 46.37 | 44.84 | 46.09 | 1,043,551 | +0.97(+2.14%) |
Nov 05, 2020 | 44.63 | 45.61 | 44.29 | 45.12 | 753,023 | +1.29(+2.94%) |
Nov 04, 2020 | 43.83 | 44.64 | 42.11 | 43.83 | 933,196 | +0.11(+0.25%) |
Nov 03, 2020 | 42.96 | 44.47 | 42.39 | 43.73 | 749,640 | +1.11(+2.60%) |
Nov 02, 2020 | 43.29 | 43.97 | 41.58 | 42.62 | 1,075,398 | -0.32(-0.74%) |
Oct 30, 2020 | 45.10 | 45.14 | 42.35 | 42.93 | 1,176,490 | -2.40(-5.29%) |
Oct 29, 2020 | 47.31 | 47.66 | 45.32 | 45.33 | 923,776 | -1.97(-4.16%) |
Oct 28, 2020 | 46.47 | 48.18 | 46.19 | 47.30 | 1,159,752 | -0.39(-0.81%) |
Oct 27, 2020 | 45.71 | 48.31 | 45.71 | 47.68 | 1,232,525 | +2.35(+5.19%) |
Oct 26, 2020 | 44.44 | 45.98 | 44.42 | 45.33 | 1,107,922 | +0.41(+0.92%) |
Oct 23, 2020 | 45.91 | 46.06 | 44.20 | 44.92 | 771,576 | -1.17(-2.54%) |
Oct 22, 2020 | 47.04 | 47.20 | 44.58 | 46.09 | 1,137,634 | -0.92(-1.96%) |
Oct 21, 2020 | 48.22 | 48.41 | 46.64 | 47.01 | 1,088,666 | -0.93(-1.94%) |
Oct 20, 2020 | 47.88 | 49.12 | 47.37 | 47.94 | 1,062,662 | +0.37(+0.78%) |
Oct 19, 2020 | 48.34 | 49.15 | 47.34 | 47.57 | 975,787 | -0.82(-1.70%) |
Oct 16, 2020 | 48.43 | 49.34 | 47.87 | 48.39 | 933,564 | +0.41(+0.86%) |
Oct 15, 2020 | 45.41 | 48.14 | 45.02 | 47.97 | 1,272,249 | +1.59(+3.42%) |
Oct 14, 2020 | 46.61 | 47.92 | 46.36 | 46.39 | 818,416 | -0.23(-0.50%) |
Oct 13, 2020 | 45.57 | 47.64 | 45.37 | 46.62 | 1,180,996 | +0.94(+2.05%) |
Oct 12, 2020 | 46.03 | 46.99 | 45.10 | 45.68 | 1,596,083 | +0.21(+0.46%) |
Oct 09, 2020 | 46.90 | 47.66 | 45.46 | 45.47 | 1,993,636 | -0.33(-0.73%) |
Oct 08, 2020 | 44.92 | 45.98 | 44.77 | 45.81 | 1,426,238 | +1.34(+3.02%) |
Oct 07, 2020 | 42.64 | 44.48 | 42.64 | 44.46 | 1,667,509 | +2.59(+6.18%) |
Oct 06, 2020 | 42.34 | 44.59 | 41.67 | 41.88 | 2,078,403 | -0.35(-0.83%) |
Oct 05, 2020 | 41.43 | 42.37 | 41.00 | 42.23 | 1,329,073 | +1.14(+2.77%) |
Oct 02, 2020 | 39.46 | 41.79 | 38.80 | 41.09 | 2,675,182 | +0.51(+1.27%) |
Oct 01, 2020 | 40.50 | 41.44 | 39.78 | 40.58 | 2,922,357 | +0.35(+0.87%) |
Sep 30, 2020 | 42.66 | 42.90 | 39.92 | 40.23 | 3,494,947 | -2.23(-5.25%) |
Sep 29, 2020 | 46.03 | 46.81 | 42.17 | 42.45 | 7,436,665 | -0.62(-1.44%) |
Sep 28, 2020 | 42.49 | 44.26 | 42.49 | 43.08 | 1,164,357 | +1.11(+2.64%) |
Sep 25, 2020 | 40.94 | 42.16 | 40.51 | 41.97 | 881,453 | +0.78(+1.88%) |
Sep 24, 2020 | 39.90 | 42.89 | 39.45 | 41.19 | 1,369,691 | +1.25(+3.14%) |
Sep 23, 2020 | 41.59 | 41.94 | 39.90 | 39.94 | 1,100,471 | -1.26(-3.06%) |
Sep 22, 2020 | 41.34 | 43.36 | 40.81 | 41.20 | 1,344,261 | -0.31(-0.74%) |
Sep 21, 2020 | 39.68 | 41.60 | 38.90 | 41.51 | 1,312,378 | +1.13(+2.79%) |
Sep 18, 2020 | 41.15 | 41.30 | 39.61 | 40.38 | 2,561,868 | -0.46(-1.13%) |
Sep 17, 2020 | 41.58 | 41.61 | 40.19 | 40.84 | 1,309,011 | -1.32(-3.12%) |
Sep 16, 2020 | 43.34 | 43.81 | 42.15 | 42.16 | 1,126,833 | -0.90(-2.09%) |
Sep 15, 2020 | 43.41 | 44.90 | 43.02 | 43.06 | 1,427,906 | +0.38(+0.89%) |
Sep 14, 2020 | 42.78 | 43.04 | 41.98 | 42.68 | 1,707,004 | -0.01(-0.02%) |
Sep 11, 2020 | 42.71 | 44.28 | 42.67 | 42.69 | 1,554,240 | +0.42(+1.00%) |
Sep 10, 2020 | 41.98 | 43.00 | 40.97 | 42.26 | 1,740,570 | +0.49(+1.17%) |
Sep 09, 2020 | 39.46 | 42.41 | 39.44 | 41.78 | 2,148,493 | +2.95(+7.59%) |
Sep 08, 2020 | 38.73 | 40.16 | 38.28 | 38.83 | 2,055,335 | -0.99(-2.50%) |
Sep 04, 2020 | 40.50 | 41.02 | 38.18 | 39.82 | 2,101,960 | -0.70(-1.72%) |
Sep 03, 2020 | 43.24 | 43.71 | 40.45 | 40.52 | 1,563,213 | -2.87(-6.61%) |
Sep 02, 2020 | 43.39 | 43.49 | 42.03 | 43.39 | 1,219,050 | +0.22(+0.52%) |
Sep 01, 2020 | 42.33 | 44.09 | 41.94 | 43.17 | 1,755,997 | +0.91(+2.16%) |
Aug 31, 2020 | 45.20 | 46.28 | 42.04 | 42.25 | 3,407,151 | -2.52(-5.62%) |
Aug 28, 2020 | 47.55 | 48.27 | 44.27 | 44.77 | 6,608,073 | -5.14(-10.31%) |
Aug 27, 2020 | 50.59 | 51.29 | 48.39 | 49.91 | 2,626,504 | -0.01(-0.02%) |
Aug 26, 2020 | 48.47 | 49.92 | 48.11 | 49.92 | 1,596,393 | +1.25(+2.56%) |
Aug 25, 2020 | 48.46 | 48.76 | 47.21 | 48.68 | 1,250,780 | +0.60(+1.25%) |
Aug 24, 2020 | 46.68 | 48.18 | 46.02 | 48.08 | 1,629,546 | +1.94(+4.22%) |
Aug 21, 2020 | 43.96 | 46.18 | 43.87 | 46.13 | 1,214,128 | +2.11(+4.80%) |
Aug 20, 2020 | 43.52 | 44.34 | 43.00 | 44.02 | 766,830 | +0.22(+0.49%) |
Aug 19, 2020 | 43.31 | 44.34 | 42.94 | 43.80 | 966,372 | +0.68(+1.58%) |
Aug 18, 2020 | 44.98 | 45.30 | 42.51 | 43.12 | 1,384,289 | -1.89(-4.20%) |
Aug 17, 2020 | 45.50 | 47.94 | 44.12 | 45.01 | 2,283,734 | +0.16(+0.36%) |
Aug 14, 2020 | 45.08 | 45.55 | 44.37 | 44.85 | 914,725 | +0.00(+0.00%) |
Aug 13, 2020 | 44.80 | 45.64 | 43.44 | 44.85 | 1,060,604 | -0.13(-0.30%) |
Aug 12, 2020 | 43.15 | 45.36 | 42.58 | 44.98 | 1,696,705 | +2.51(+5.91%) |
Aug 11, 2020 | 43.37 | 44.32 | 42.18 | 42.48 | 1,246,686 | -0.79(-1.82%) |
Aug 10, 2020 | 40.77 | 44.00 | 40.77 | 43.26 | 1,477,822 | +2.54(+6.23%) |
Aug 07, 2020 | 40.15 | 42.28 | 40.15 | 40.73 | 1,309,986 | +0.59(+1.47%) |
Aug 06, 2020 | 40.39 | 40.45 | 39.21 | 40.14 | 1,085,759 | -0.35(-0.86%) |
Aug 05, 2020 | 38.69 | 40.51 | 38.62 | 40.49 | 1,341,357 | +2.11(+5.51%) |
Aug 04, 2020 | 36.24 | 38.53 | 36.08 | 38.37 | 1,410,567 | +1.66(+4.52%) |