Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.74 | 80.72 | 78.96 | 79.04 | 965,524 | -0.21(-0.26%) |
May 27, 2021 | 79.25 | 79.60 | 78.27 | 79.25 | 1,100,959 | +0.01(+0.01%) |
May 26, 2021 | 77.94 | 79.58 | 77.48 | 79.24 | 1,129,599 | +1.86(+2.40%) |
May 25, 2021 | 78.17 | 78.62 | 76.86 | 77.38 | 806,363 | -0.35(-0.45%) |
May 24, 2021 | 78.86 | 79.07 | 77.38 | 77.73 | 1,026,527 | -0.71(-0.90%) |
May 21, 2021 | 78.80 | 79.23 | 77.35 | 78.44 | 1,761,939 | +0.35(+0.45%) |
May 20, 2021 | 76.64 | 78.82 | 76.43 | 78.09 | 2,831,983 | +3.10(+4.13%) |
May 19, 2021 | 70.45 | 75.15 | 70.05 | 74.99 | 2,503,680 | +2.70(+3.73%) |
May 18, 2021 | 72.06 | 73.71 | 71.08 | 72.29 | 1,124,762 | +1.04(+1.46%) |
May 17, 2021 | 71.63 | 71.99 | 69.89 | 71.25 | 1,217,647 | -1.22(-1.68%) |
May 14, 2021 | 70.46 | 72.72 | 70.13 | 72.47 | 1,159,309 | +3.44(+4.98%) |
May 13, 2021 | 70.08 | 70.88 | 67.72 | 69.04 | 1,182,517 | -0.04(-0.06%) |
May 12, 2021 | 70.51 | 71.48 | 68.85 | 69.08 | 2,466,043 | -3.85(-5.27%) |
May 11, 2021 | 68.13 | 73.61 | 67.63 | 72.92 | 2,655,041 | +0.89(+1.23%) |
May 10, 2021 | 75.06 | 75.06 | 71.56 | 72.03 | 1,893,652 | -3.05(-4.06%) |
May 07, 2021 | 75.76 | 77.45 | 74.63 | 75.08 | 1,813,350 | +0.70(+0.94%) |
May 06, 2021 | 75.59 | 75.88 | 73.10 | 74.38 | 2,344,147 | -1.77(-2.32%) |
May 05, 2021 | 77.61 | 77.77 | 75.62 | 76.15 | 1,699,727 | -0.98(-1.27%) |
May 04, 2021 | 79.73 | 79.74 | 76.18 | 77.13 | 2,942,793 | -4.90(-5.97%) |
May 03, 2021 | 83.37 | 83.70 | 81.62 | 82.02 | 1,664,997 | -1.05(-1.26%) |
Apr 30, 2021 | 84.68 | 84.79 | 82.93 | 83.07 | 1,122,347 | -3.15(-3.65%) |
Apr 29, 2021 | 88.45 | 88.66 | 84.85 | 86.22 | 1,450,388 | -1.82(-2.07%) |
Apr 28, 2021 | 88.47 | 88.72 | 86.68 | 88.04 | 1,437,238 | -2.71(-2.98%) |
Apr 27, 2021 | 91.78 | 91.83 | 90.14 | 90.75 | 1,809,905 | -1.05(-1.14%) |
Apr 26, 2021 | 91.00 | 91.86 | 89.10 | 91.79 | 1,857,460 | +0.94(+1.03%) |
Apr 23, 2021 | 89.33 | 91.26 | 88.80 | 90.86 | 2,164,020 | +2.84(+3.22%) |
Apr 22, 2021 | 87.57 | 89.69 | 87.06 | 88.02 | 3,633,078 | +3.00(+3.53%) |
Apr 21, 2021 | 81.80 | 85.52 | 80.94 | 85.02 | 1,804,858 | +2.81(+3.41%) |
Apr 20, 2021 | 82.70 | 83.90 | 80.90 | 82.21 | 1,533,719 | -0.46(-0.56%) |
Apr 19, 2021 | 86.13 | 86.48 | 82.11 | 82.67 | 1,722,367 | -2.74(-3.21%) |
Apr 16, 2021 | 83.66 | 85.87 | 83.48 | 85.41 | 1,421,427 | +2.25(+2.70%) |
Apr 15, 2021 | 85.56 | 85.66 | 82.32 | 83.16 | 1,700,567 | -1.77(-2.08%) |
Apr 14, 2021 | 86.27 | 87.49 | 84.44 | 84.93 | 1,496,511 | -0.70(-0.82%) |
Apr 13, 2021 | 84.56 | 85.77 | 83.75 | 85.63 | 1,484,092 | +1.00(+1.18%) |
Apr 12, 2021 | 85.72 | 85.78 | 83.33 | 84.63 | 1,913,162 | -1.75(-2.02%) |
Apr 09, 2021 | 85.53 | 86.84 | 84.90 | 86.38 | 1,009,842 | -0.44(-0.51%) |
Apr 08, 2021 | 87.23 | 88.05 | 86.55 | 86.82 | 1,062,625 | +0.42(+0.49%) |
Apr 07, 2021 | 88.95 | 89.03 | 85.97 | 86.40 | 1,578,588 | -2.79(-3.13%) |
Apr 06, 2021 | 88.12 | 90.82 | 88.04 | 89.19 | 1,785,984 | +1.11(+1.26%) |
Apr 05, 2021 | 92.94 | 92.96 | 87.08 | 88.08 | 2,713,527 | -2.52(-2.78%) |
Apr 01, 2021 | 93.68 | 94.15 | 90.37 | 90.60 | 2,870,780 | -1.09(-1.19%) |
Mar 31, 2021 | 90.45 | 92.54 | 89.75 | 91.68 | 2,135,135 | +2.50(+2.80%) |
Mar 30, 2021 | 84.11 | 89.37 | 84.02 | 89.19 | 2,683,512 | +5.04(+5.98%) |
Mar 29, 2021 | 87.16 | 87.23 | 83.07 | 84.15 | 1,497,387 | -3.79(-4.31%) |
Mar 26, 2021 | 86.02 | 88.03 | 84.67 | 87.94 | 2,161,818 | +2.83(+3.32%) |
Mar 25, 2021 | 81.77 | 85.34 | 80.99 | 85.11 | 2,177,090 | +0.69(+0.82%) |
Mar 24, 2021 | 88.83 | 88.92 | 83.98 | 84.42 | 1,735,471 | -4.09(-4.62%) |
Mar 23, 2021 | 91.00 | 91.84 | 87.57 | 88.51 | 1,389,392 | -2.88(-3.15%) |
Mar 22, 2021 | 91.18 | 92.59 | 89.73 | 91.38 | 1,712,304 | +1.89(+2.11%) |
Mar 19, 2021 | 88.11 | 90.10 | 85.93 | 89.50 | 2,553,283 | +2.61(+3.00%) |
Mar 18, 2021 | 91.02 | 91.50 | 86.34 | 86.89 | 2,933,726 | -6.12(-6.58%) |
Mar 17, 2021 | 90.88 | 94.18 | 89.44 | 93.01 | 1,608,564 | -1.26(-1.34%) |
Mar 16, 2021 | 96.04 | 97.66 | 92.79 | 94.27 | 1,900,179 | -2.01(-2.09%) |
Mar 15, 2021 | 95.41 | 97.13 | 94.64 | 96.28 | 1,786,097 | -0.93(-0.96%) |
Mar 12, 2021 | 93.89 | 97.90 | 92.93 | 97.21 | 1,739,223 | -1.47(-1.49%) |
Mar 11, 2021 | 95.68 | 99.07 | 94.36 | 98.68 | 2,519,826 | +8.42(+9.33%) |
Mar 10, 2021 | 96.13 | 96.78 | 89.57 | 90.26 | 2,652,803 | -1.21(-1.32%) |
Mar 09, 2021 | 87.93 | 92.61 | 87.02 | 91.46 | 2,906,812 | +10.39(+12.82%) |
Mar 08, 2021 | 84.80 | 87.42 | 80.92 | 81.07 | 4,286,845 | -6.32(-7.24%) |
Mar 05, 2021 | 90.94 | 90.94 | 80.72 | 87.40 | 4,735,421 | -1.66(-1.86%) |
Mar 04, 2021 | 93.48 | 95.11 | 86.03 | 89.06 | 3,863,905 | -5.36(-5.67%) |
Mar 03, 2021 | 100.73 | 101.42 | 94.20 | 94.41 | 2,898,418 | -6.49(-6.44%) |
Mar 02, 2021 | 105.21 | 105.55 | 100.91 | 100.91 | 1,967,627 | -6.06(-5.67%) |
Mar 01, 2021 | 104.81 | 107.15 | 103.69 | 106.97 | 1,806,413 | +5.75(+5.68%) |
Feb 26, 2021 | 98.93 | 102.25 | 96.60 | 101.22 | 2,531,963 | +3.67(+3.76%) |
Feb 25, 2021 | 102.55 | 104.09 | 96.35 | 97.56 | 2,625,459 | -5.69(-5.51%) |
Feb 24, 2021 | 99.92 | 103.40 | 95.77 | 103.24 | 3,465,000 | +2.78(+2.77%) |
Feb 23, 2021 | 96.08 | 101.03 | 91.42 | 100.47 | 4,986,637 | -0.39(-0.39%) |
Feb 22, 2021 | 106.73 | 106.75 | 100.54 | 100.86 | 3,803,916 | -9.68(-8.76%) |
Feb 19, 2021 | 111.24 | 113.09 | 110.16 | 110.54 | 2,051,315 | +2.35(+2.17%) |
Feb 18, 2021 | 110.24 | 110.85 | 106.30 | 108.19 | 3,401,832 | -7.40(-6.40%) |
Feb 17, 2021 | 117.54 | 117.54 | 113.05 | 115.59 | 2,375,787 | -2.75(-2.32%) |
Feb 16, 2021 | 122.58 | 123.11 | 117.29 | 118.34 | 1,919,948 | -2.87(-2.37%) |
Feb 12, 2021 | 119.54 | 121.66 | 117.59 | 121.21 | 870,212 | -0.03(-0.02%) |
Feb 11, 2021 | 121.03 | 122.03 | 119.60 | 121.24 | 848,534 | +1.64(+1.37%) |
Feb 10, 2021 | 123.22 | 124.93 | 118.19 | 119.60 | 2,428,309 | -2.23(-1.83%) |
Feb 09, 2021 | 119.04 | 122.09 | 119.03 | 121.83 | 2,630,192 | +2.95(+2.48%) |
Feb 08, 2021 | 117.19 | 120.43 | 117.19 | 118.88 | 1,563,986 | +2.30(+1.97%) |
Feb 05, 2021 | 115.49 | 117.04 | 113.29 | 116.58 | 1,537,535 | +1.65(+1.43%) |
Feb 04, 2021 | 117.14 | 117.23 | 114.19 | 114.93 | 1,502,593 | -1.52(-1.30%) |
Feb 03, 2021 | 116.11 | 117.11 | 113.89 | 116.45 | 1,558,773 | +0.67(+0.58%) |
Feb 02, 2021 | 115.01 | 116.04 | 113.35 | 115.78 | 2,661,761 | +5.38(+4.88%) |
Feb 01, 2021 | 110.08 | 110.57 | 106.81 | 110.40 | 2,203,414 | +1.81(+1.66%) |
Jan 29, 2021 | 111.89 | 113.59 | 106.71 | 108.59 | 2,253,203 | -3.49(-3.11%) |
Jan 28, 2021 | 110.65 | 113.25 | 108.19 | 112.08 | 2,555,557 | +1.68(+1.52%) |
Jan 27, 2021 | 112.16 | 114.04 | 108.70 | 110.40 | 3,459,357 | -7.09(-6.04%) |
Jan 26, 2021 | 119.89 | 120.92 | 116.32 | 117.49 | 1,950,551 | -1.40(-1.18%) |
Jan 25, 2021 | 122.89 | 125.86 | 116.55 | 118.89 | 3,247,039 | -2.11(-1.74%) |
Jan 22, 2021 | 118.57 | 121.08 | 117.39 | 121.00 | 2,715,735 | -0.32(-0.26%) |
Jan 21, 2021 | 116.56 | 121.53 | 113.82 | 121.32 | 4,073,692 | +6.64(+5.79%) |
Jan 20, 2021 | 115.28 | 116.98 | 113.21 | 114.67 | 2,668,369 | +0.78(+0.68%) |
Jan 19, 2021 | 111.64 | 113.90 | 110.85 | 113.89 | 2,840,964 | +7.10(+6.65%) |
Jan 15, 2021 | 113.50 | 113.50 | 106.78 | 106.79 | 4,285,200 | -8.33(-7.24%) |
Jan 14, 2021 | 115.65 | 117.11 | 114.19 | 115.12 | 2,421,572 | +0.77(+0.67%) |
Jan 13, 2021 | 116.05 | 116.15 | 112.93 | 114.35 | 1,807,574 | -1.17(-1.01%) |
Jan 12, 2021 | 117.11 | 117.61 | 113.34 | 115.52 | 2,414,959 | +0.02(+0.02%) |
Jan 11, 2021 | 115.17 | 116.98 | 112.19 | 115.50 | 3,378,107 | -3.52(-2.95%) |
Jan 08, 2021 | 123.36 | 123.54 | 116.70 | 119.02 | 3,869,612 | -2.42(-1.99%) |
Jan 07, 2021 | 121.52 | 123.33 | 119.06 | 121.44 | 4,921,769 | +6.27(+5.45%) |
Jan 06, 2021 | 112.84 | 119.16 | 111.60 | 115.16 | 7,205,245 | +9.19(+8.67%) |
Jan 05, 2021 | 103.70 | 106.79 | 103.62 | 105.97 | 2,110,668 | +1.11(+1.06%) |
Jan 04, 2021 | 105.64 | 107.35 | 102.90 | 104.86 | 2,980,037 | +2.20(+2.14%) |
Dec 31, 2020 | 102.66 | 102.66 | 102.66 | 1,382,842 | +0.41(+0.40%) | |
Dec 30, 2020 | 100.61 | 103.05 | 100.49 | 102.25 | 1,382,842 | +3.08(+3.10%) |
Dec 29, 2020 | 102.87 | 102.90 | 97.55 | 99.18 | 2,648,934 | -3.37(-3.28%) |
Dec 28, 2020 | 106.09 | 107.35 | 101.61 | 102.54 | 2,155,211 | -0.16(-0.16%) |
Dec 24, 2020 | 103.88 | 104.30 | 101.53 | 102.70 | 1,410,116 | -1.20(-1.15%) |
Dec 23, 2020 | 106.35 | 107.23 | 103.42 | 103.90 | 2,541,870 | +0.87(+0.84%) |
Dec 22, 2020 | 100.68 | 104.29 | 100.44 | 103.03 | 3,223,546 | +3.55(+3.57%) |
Dec 21, 2020 | 94.98 | 99.50 | 94.61 | 99.49 | 2,336,860 | +3.67(+3.83%) |
Dec 18, 2020 | 94.58 | 98.05 | 93.82 | 95.82 | 2,211,888 | +2.99(+3.23%) |
Dec 17, 2020 | 93.69 | 94.20 | 91.71 | 92.82 | 1,327,471 | +0.88(+0.96%) |
Dec 16, 2020 | 91.64 | 92.25 | 89.32 | 91.95 | 1,763,074 | -0.86(-0.92%) |
Dec 15, 2020 | 87.06 | 92.95 | 86.97 | 92.80 | 2,866,386 | +6.93(+8.07%) |
Dec 14, 2020 | 85.59 | 86.30 | 84.28 | 85.88 | 1,342,483 | +2.24(+2.67%) |
Dec 11, 2020 | 82.41 | 85.27 | 82.22 | 83.64 | 1,159,495 | +1.79(+2.18%) |
Dec 10, 2020 | 80.44 | 82.34 | 80.08 | 81.85 | 887,442 | +1.80(+2.24%) |
Dec 09, 2020 | 84.08 | 84.19 | 79.06 | 80.06 | 1,834,014 | -4.01(-4.77%) |
Dec 08, 2020 | 82.53 | 84.42 | 82.43 | 84.07 | 970,606 | +1.67(+2.02%) |
Dec 07, 2020 | 81.66 | 83.53 | 81.66 | 82.40 | 921,417 | +1.14(+1.40%) |
Dec 04, 2020 | 81.28 | 82.38 | 80.72 | 81.27 | 940,380 | +0.43(+0.53%) |
Dec 03, 2020 | 82.78 | 82.83 | 80.73 | 80.84 | 1,557,002 | -1.13(-1.38%) |
Dec 02, 2020 | 81.60 | 82.82 | 79.52 | 81.96 | 1,441,626 | -1.28(-1.53%) |
Dec 01, 2020 | 85.54 | 85.84 | 82.96 | 83.24 | 1,349,349 | -1.18(-1.40%) |
Nov 30, 2020 | 87.63 | 88.18 | 82.86 | 84.42 | 1,849,417 | -0.84(-0.98%) |
Nov 27, 2020 | 84.64 | 87.11 | 84.44 | 85.26 | 1,295,152 | +1.17(+1.39%) |
Nov 25, 2020 | 82.12 | 84.68 | 81.89 | 84.09 | 1,482,607 | +1.22(+1.47%) |
Nov 24, 2020 | 82.43 | 83.60 | 80.15 | 82.87 | 2,858,369 | +2.35(+2.91%) |
Nov 23, 2020 | 79.85 | 80.62 | 78.42 | 80.53 | 1,802,945 | +2.65(+3.41%) |
Nov 20, 2020 | 76.68 | 78.59 | 76.46 | 77.87 | 1,580,693 | +1.81(+2.38%) |
Nov 19, 2020 | 75.27 | 76.11 | 74.63 | 76.07 | 900,594 | +1.50(+2.01%) |
Nov 18, 2020 | 75.84 | 76.34 | 74.33 | 74.57 | 955,066 | -0.60(-0.80%) |
Nov 17, 2020 | 74.53 | 75.45 | 73.38 | 75.17 | 1,293,011 | +1.05(+1.41%) |
Nov 16, 2020 | 74.02 | 74.73 | 72.95 | 74.12 | 1,018,972 | +0.62(+0.84%) |
Nov 13, 2020 | 74.58 | 74.74 | 72.97 | 73.50 | 954,607 | -0.04(-0.05%) |
Nov 12, 2020 | 75.77 | 75.99 | 73.05 | 73.54 | 1,630,177 | -1.15(-1.54%) |
Nov 11, 2020 | 72.80 | 75.10 | 72.60 | 74.69 | 1,525,397 | +3.32(+4.66%) |
Nov 10, 2020 | 73.53 | 73.86 | 70.27 | 71.36 | 2,075,526 | -2.66(-3.59%) |
Nov 09, 2020 | 80.71 | 80.71 | 73.86 | 74.02 | 3,017,603 | -1.39(-1.84%) |
Nov 06, 2020 | 76.95 | 77.61 | 74.61 | 75.41 | 2,510,253 | +0.09(+0.12%) |
Nov 05, 2020 | 71.37 | 75.55 | 71.36 | 75.32 | 4,615,044 | +7.71(+11.40%) |
Nov 04, 2020 | 66.39 | 68.37 | 64.36 | 67.61 | 4,513,104 | -1.42(-2.05%) |
Nov 03, 2020 | 69.43 | 70.03 | 68.47 | 69.03 | 2,463,394 | -1.84(-2.59%) |
Nov 02, 2020 | 69.66 | 71.21 | 69.17 | 70.87 | 2,253,920 | +2.23(+3.24%) |
Oct 30, 2020 | 69.97 | 70.11 | 67.32 | 68.64 | 1,476,395 | -2.01(-2.84%) |
Oct 29, 2020 | 70.37 | 71.22 | 69.67 | 70.65 | 1,484,586 | +1.72(+2.49%) |
Oct 28, 2020 | 67.80 | 69.86 | 67.62 | 68.93 | 1,507,933 | +0.79(+1.16%) |
Oct 27, 2020 | 69.41 | 70.12 | 67.61 | 68.14 | 1,280,152 | -1.36(-1.95%) |
Oct 26, 2020 | 69.84 | 70.97 | 68.04 | 69.50 | 1,838,557 | -1.49(-2.09%) |
Oct 23, 2020 | 72.11 | 72.95 | 70.05 | 70.99 | 1,260,687 | +0.04(+0.06%) |
Oct 22, 2020 | 71.12 | 71.28 | 68.04 | 70.95 | 2,683,439 | -0.14(-0.20%) |
Oct 21, 2020 | 77.38 | 77.53 | 71.07 | 71.09 | 3,919,709 | -6.50(-8.38%) |
Oct 20, 2020 | 75.65 | 78.21 | 75.16 | 77.58 | 2,357,099 | +3.09(+4.15%) |
Oct 19, 2020 | 73.91 | 75.70 | 73.00 | 74.49 | 1,747,961 | +1.12(+1.52%) |
Oct 16, 2020 | 74.44 | 74.83 | 72.81 | 73.37 | 1,869,740 | -0.05(-0.07%) |
Oct 15, 2020 | 72.66 | 73.75 | 71.86 | 73.42 | 1,861,363 | -1.57(-2.09%) |
Oct 14, 2020 | 74.65 | 75.56 | 73.96 | 74.99 | 1,470,245 | +1.09(+1.47%) |
Oct 13, 2020 | 72.47 | 75.02 | 72.22 | 73.90 | 1,493,548 | +0.92(+1.26%) |
Oct 12, 2020 | 76.13 | 76.13 | 72.11 | 72.98 | 3,032,609 | -2.54(-3.36%) |
Oct 09, 2020 | 73.79 | 76.22 | 73.14 | 75.52 | 2,154,078 | +0.66(+0.88%) |
Oct 08, 2020 | 77.35 | 77.35 | 74.09 | 74.86 | 4,006,123 | -0.18(-0.24%) |
Oct 07, 2020 | 72.67 | 75.38 | 72.66 | 75.04 | 2,895,411 | +3.85(+5.41%) |
Oct 06, 2020 | 71.30 | 72.46 | 69.93 | 71.19 | 3,160,855 | +0.77(+1.09%) |
Oct 05, 2020 | 68.22 | 70.42 | 67.90 | 70.42 | 2,382,201 | +3.95(+5.95%) |
Oct 02, 2020 | 65.32 | 67.85 | 64.98 | 66.46 | 1,621,570 | -0.59(-0.88%) |
Oct 01, 2020 | 65.89 | 67.05 | 65.05 | 67.05 | 1,547,964 | +2.39(+3.69%) |
Sep 30, 2020 | 63.25 | 65.64 | 62.99 | 64.67 | 1,717,286 | +2.27(+3.63%) |
Sep 29, 2020 | 61.21 | 62.68 | 61.07 | 62.40 | 1,343,528 | +1.98(+3.27%) |
Sep 28, 2020 | 58.88 | 60.46 | 58.59 | 60.43 | 1,480,812 | +2.89(+5.03%) |
Sep 25, 2020 | 55.14 | 57.55 | 54.92 | 57.53 | 729,581 | +1.87(+3.35%) |
Sep 24, 2020 | 55.51 | 56.25 | 54.13 | 55.66 | 948,464 | -0.52(-0.92%) |
Sep 23, 2020 | 56.23 | 57.58 | 55.97 | 56.18 | 648,517 | +0.84(+1.51%) |
Sep 22, 2020 | 55.09 | 55.38 | 54.11 | 55.34 | 308,892 | +0.26(+0.47%) |
Sep 21, 2020 | 53.17 | 55.10 | 52.79 | 55.09 | 622,384 | -0.03(-0.05%) |
Sep 18, 2020 | 55.55 | 56.20 | 54.58 | 55.12 | 465,281 | +0.41(+0.75%) |
Sep 17, 2020 | 55.46 | 55.52 | 54.27 | 54.71 | 452,032 | -1.85(-3.27%) |
Sep 16, 2020 | 56.75 | 57.49 | 56.23 | 56.55 | 877,532 | +0.18(+0.32%) |
Sep 15, 2020 | 55.76 | 56.64 | 55.49 | 56.37 | 696,295 | +1.48(+2.69%) |
Sep 14, 2020 | 53.63 | 55.04 | 53.49 | 54.90 | 577,182 | +2.28(+4.32%) |
Sep 11, 2020 | 53.01 | 53.49 | 52.03 | 52.62 | 387,032 | +0.79(+1.52%) |
Sep 10, 2020 | 53.11 | 53.28 | 51.59 | 51.83 | 822,067 | -1.28(-2.41%) |
Sep 09, 2020 | 52.33 | 53.26 | 51.99 | 53.11 | 802,743 | +1.89(+3.68%) |
Sep 08, 2020 | 49.75 | 52.16 | 49.40 | 51.22 | 948,524 | -0.18(-0.35%) |
Sep 04, 2020 | 52.29 | 52.66 | 47.89 | 51.40 | 1,696,712 | -1.09(-2.07%) |
Sep 03, 2020 | 56.08 | 56.17 | 51.94 | 52.49 | 2,648,617 | -4.38(-7.70%) |
Sep 02, 2020 | 57.52 | 57.84 | 55.59 | 56.87 | 997,871 | -0.53(-0.92%) |
Sep 01, 2020 | 56.86 | 57.49 | 56.50 | 57.40 | 455,273 | +0.72(+1.27%) |
Aug 31, 2020 | 56.99 | 57.62 | 56.22 | 56.68 | 751,216 | -0.07(-0.12%) |
Aug 28, 2020 | 55.39 | 57.08 | 55.17 | 56.75 | 1,362,680 | +1.80(+3.27%) |
Aug 27, 2020 | 55.16 | 55.56 | 54.58 | 54.96 | 633,405 | +0.14(+0.25%) |
Aug 26, 2020 | 55.04 | 55.61 | 54.67 | 54.82 | 758,646 | -0.19(-0.34%) |
Aug 25, 2020 | 54.13 | 55.01 | 53.54 | 55.01 | 1,104,217 | +1.61(+3.01%) |
Aug 24, 2020 | 53.09 | 53.65 | 52.77 | 53.40 | 623,228 | +1.06(+2.02%) |
Aug 21, 2020 | 51.91 | 52.58 | 51.65 | 52.34 | 323,712 | +0.43(+0.83%) |
Aug 20, 2020 | 52.36 | 52.40 | 51.83 | 51.91 | 340,922 | -0.71(-1.35%) |
Aug 19, 2020 | 52.24 | 53.37 | 52.22 | 52.62 | 596,363 | +0.36(+0.69%) |
Aug 18, 2020 | 52.55 | 52.78 | 51.43 | 52.26 | 466,866 | +0.01(+0.02%) |
Aug 17, 2020 | 51.89 | 52.81 | 51.81 | 52.25 | 454,938 | +0.79(+1.53%) |
Aug 14, 2020 | 52.13 | 52.51 | 51.15 | 51.46 | 504,154 | -0.85(-1.62%) |
Aug 13, 2020 | 51.31 | 52.66 | 51.23 | 52.31 | 626,358 | +1.30(+2.54%) |
Aug 12, 2020 | 49.87 | 51.48 | 49.68 | 51.01 | 700,158 | +1.43(+2.88%) |
Aug 11, 2020 | 51.62 | 51.72 | 49.38 | 49.59 | 828,256 | -1.60(-3.12%) |
Aug 10, 2020 | 51.21 | 51.90 | 50.76 | 51.18 | 873,754 | +0.08(+0.16%) |
Aug 07, 2020 | 50.21 | 51.96 | 50.19 | 51.10 | 787,992 | +1.08(+2.15%) |
Aug 06, 2020 | 50.63 | 51.13 | 49.53 | 50.03 | 685,909 | -0.65(-1.28%) |
Aug 05, 2020 | 49.08 | 50.76 | 48.60 | 50.67 | 810,310 | +1.71(+3.49%) |
Aug 04, 2020 | 47.15 | 49.10 | 47.01 | 48.97 | 975,028 | +3.00(+6.54%) |
Aug 03, 2020 | 45.03 | 46.09 | 44.63 | 45.96 | 1,017,966 | +1.04(+2.31%) |
Jul 31, 2020 | 45.24 | 45.33 | 44.45 | 44.92 | 777,271 | -0.04(-0.09%) |
Jul 30, 2020 | 44.78 | 45.06 | 44.44 | 44.96 | 235,032 | +0.12(+0.27%) |
Jul 29, 2020 | 44.88 | 45.25 | 44.56 | 44.84 | 285,519 | +0.17(+0.38%) |
Jul 28, 2020 | 46.02 | 46.11 | 44.64 | 44.68 | 347,746 | -1.55(-3.35%) |
Jul 27, 2020 | 45.30 | 46.30 | 45.27 | 46.22 | 503,563 | +1.38(+3.07%) |
Jul 24, 2020 | 45.30 | 45.30 | 43.90 | 44.84 | 512,169 | -1.22(-2.64%) |
Jul 23, 2020 | 45.85 | 46.84 | 45.37 | 46.06 | 591,291 | +0.42(+0.92%) |
Jul 22, 2020 | 45.23 | 45.80 | 45.11 | 45.64 | 326,731 | +0.21(+0.46%) |
Jul 21, 2020 | 46.36 | 46.36 | 45.06 | 45.43 | 1,077,567 | -0.13(-0.28%) |
Jul 20, 2020 | 44.33 | 45.98 | 44.18 | 45.56 | 848,941 | +1.76(+4.01%) |
Jul 17, 2020 | 43.14 | 43.82 | 42.84 | 43.81 | 569,879 | +1.01(+2.36%) |
Jul 16, 2020 | 43.18 | 43.34 | 42.53 | 42.80 | 711,110 | -0.95(-2.17%) |
Jul 15, 2020 | 43.54 | 43.99 | 42.98 | 43.75 | 1,497,489 | +0.82(+1.91%) |
Jul 14, 2020 | 40.65 | 42.97 | 40.23 | 42.93 | 751,365 | +1.99(+4.85%) |
Jul 13, 2020 | 41.74 | 42.99 | 40.89 | 40.94 | 678,865 | -0.35(-0.85%) |
Jul 10, 2020 | 41.30 | 41.34 | 40.76 | 41.29 | 446,044 | -0.02(-0.05%) |
Jul 09, 2020 | 41.89 | 42.00 | 40.60 | 41.31 | 616,648 | -0.19(-0.46%) |
Jul 08, 2020 | 39.95 | 41.55 | 39.92 | 41.50 | 443,965 | +1.88(+4.74%) |
Jul 07, 2020 | 39.30 | 40.16 | 39.06 | 39.62 | 465,142 | +0.46(+1.17%) |
Jul 06, 2020 | 38.15 | 39.19 | 38.15 | 39.17 | 734,918 | +1.90(+5.09%) |
Jul 02, 2020 | 37.27 | 37.78 | 37.10 | 37.27 | 295,058 | +0.56(+1.52%) |
Jul 01, 2020 | 36.11 | 36.90 | 36.05 | 36.71 | 423,262 | +0.68(+1.88%) |
Jun 30, 2020 | 35.84 | 36.15 | 35.77 | 36.03 | 181,192 | +0.07(+0.19%) |
Jun 29, 2020 | 35.28 | 35.99 | 35.00 | 35.96 | 197,037 | +1.14(+3.27%) |
Jun 26, 2020 | 35.69 | 35.69 | 34.78 | 34.82 | 320,506 | -1.02(-2.84%) |
Jun 25, 2020 | 35.57 | 35.85 | 35.19 | 35.84 | 212,220 | -0.10(-0.28%) |
Jun 24, 2020 | 35.88 | 36.19 | 35.18 | 35.94 | 366,981 | +0.00(+0.00%) |
Jun 23, 2020 | 35.80 | 36.12 | 35.70 | 35.94 | 268,249 | +0.65(+1.84%) |
Jun 22, 2020 | 35.34 | 35.41 | 34.83 | 35.29 | 157,418 | +0.20(+0.57%) |
Jun 19, 2020 | 35.33 | 35.96 | 35.04 | 35.09 | 254,281 | +0.22(+0.63%) |
Jun 18, 2020 | 34.19 | 35.14 | 34.19 | 34.87 | 245,665 | +0.93(+2.73%) |
Jun 17, 2020 | 35.49 | 35.56 | 33.88 | 33.95 | 443,685 | -1.46(-4.12%) |
Jun 16, 2020 | 35.75 | 36.04 | 35.00 | 35.40 | 273,375 | +0.68(+1.95%) |
Jun 15, 2020 | 33.26 | 34.88 | 33.09 | 34.72 | 525,476 | +0.73(+2.14%) |
Jun 12, 2020 | 34.17 | 34.41 | 33.30 | 34.00 | 212,001 | +0.99(+2.99%) |
Jun 11, 2020 | 33.67 | 34.27 | 32.91 | 33.01 | 570,896 | -2.15(-6.10%) |
Jun 10, 2020 | 35.79 | 35.79 | 34.71 | 35.15 | 276,847 | -0.40(-1.12%) |
Jun 09, 2020 | 35.76 | 35.77 | 35.33 | 35.55 | 260,991 | -0.78(-2.14%) |
Jun 08, 2020 | 35.79 | 36.33 | 35.47 | 36.33 | 251,880 | +0.84(+2.36%) |
Jun 05, 2020 | 35.48 | 35.93 | 35.29 | 35.49 | 272,616 | +0.99(+2.86%) |
Jun 04, 2020 | 35.03 | 35.22 | 34.29 | 34.50 | 339,953 | -0.56(-1.59%) |
Jun 03, 2020 | 34.73 | 35.21 | 34.49 | 35.06 | 533,100 | +0.46(+1.33%) |
Jun 02, 2020 | 35.15 | 35.30 | 34.48 | 34.60 | 686,475 | -0.20(-0.57%) |