Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.40 | 71.54 | 69.92 | 70.24 | 539,787 | -1.70(-2.36%) |
Apr 29, 2021 | 71.33 | 72.02 | 70.60 | 71.94 | 620,406 | +1.28(+1.81%) |
Apr 28, 2021 | 71.14 | 71.84 | 70.33 | 70.66 | 694,337 | -0.44(-0.62%) |
Apr 27, 2021 | 71.04 | 71.51 | 70.78 | 71.10 | 391,840 | +0.05(+0.07%) |
Apr 26, 2021 | 72.24 | 72.52 | 70.89 | 71.05 | 609,477 | -0.93(-1.30%) |
Apr 23, 2021 | 69.71 | 72.62 | 68.85 | 71.98 | 1,188,734 | +2.37(+3.40%) |
Apr 22, 2021 | 72.14 | 72.36 | 69.54 | 69.62 | 1,533,778 | -2.49(-3.46%) |
Apr 21, 2021 | 72.99 | 74.89 | 70.87 | 72.11 | 1,895,036 | -0.81(-1.10%) |
Apr 20, 2021 | 75.57 | 76.05 | 72.14 | 72.92 | 830,235 | -3.05(-4.02%) |
Apr 19, 2021 | 75.04 | 76.21 | 75.02 | 75.97 | 749,747 | +0.80(+1.06%) |
Apr 16, 2021 | 75.41 | 76.08 | 74.69 | 75.18 | 510,054 | -0.11(-0.14%) |
Apr 15, 2021 | 74.01 | 76.18 | 73.10 | 75.28 | 1,424,810 | +1.39(+1.89%) |
Apr 14, 2021 | 72.43 | 74.29 | 72.19 | 73.89 | 1,064,569 | +1.82(+2.52%) |
Apr 13, 2021 | 72.97 | 73.53 | 71.90 | 72.07 | 688,940 | -0.67(-0.92%) |
Apr 12, 2021 | 73.26 | 73.56 | 72.32 | 72.74 | 501,219 | -0.39(-0.54%) |
Apr 09, 2021 | 72.37 | 73.46 | 71.73 | 73.13 | 768,492 | +0.83(+1.14%) |
Apr 08, 2021 | 72.90 | 73.13 | 71.88 | 72.31 | 610,501 | -0.37(-0.51%) |
Apr 07, 2021 | 73.29 | 73.47 | 71.69 | 72.68 | 920,312 | -0.72(-0.98%) |
Apr 06, 2021 | 73.73 | 74.34 | 73.06 | 73.40 | 543,914 | -0.37(-0.51%) |
Apr 05, 2021 | 73.29 | 75.14 | 73.02 | 73.77 | 866,706 | +1.42(+1.97%) |
Apr 01, 2021 | 71.84 | 73.40 | 71.73 | 72.35 | 822,562 | +0.62(+0.86%) |
Mar 31, 2021 | 71.00 | 72.50 | 71.00 | 71.73 | 680,434 | +0.71(+1.00%) |
Mar 30, 2021 | 71.48 | 71.85 | 70.30 | 71.02 | 646,278 | -0.22(-0.30%) |
Mar 29, 2021 | 70.99 | 71.67 | 69.95 | 71.24 | 1,310,478 | -0.45(-0.63%) |
Mar 26, 2021 | 73.54 | 73.66 | 71.03 | 71.69 | 1,280,888 | -0.81(-1.11%) |
Mar 25, 2021 | 72.75 | 73.24 | 70.36 | 72.50 | 1,238,935 | -0.82(-1.11%) |
Mar 24, 2021 | 75.13 | 76.33 | 73.12 | 73.31 | 1,448,930 | -1.56(-2.09%) |
Mar 23, 2021 | 76.42 | 77.09 | 74.56 | 74.87 | 482,528 | -1.74(-2.27%) |
Mar 22, 2021 | 76.80 | 78.07 | 76.05 | 76.61 | 990,831 | -0.44(-0.57%) |
Mar 19, 2021 | 76.50 | 77.72 | 75.72 | 77.05 | 848,732 | +0.42(+0.55%) |
Mar 18, 2021 | 76.13 | 77.57 | 75.79 | 76.63 | 593,896 | +0.54(+0.71%) |
Mar 17, 2021 | 75.18 | 76.99 | 74.94 | 76.09 | 637,006 | +0.75(+0.99%) |
Mar 16, 2021 | 77.29 | 77.56 | 74.75 | 75.34 | 758,717 | -1.89(-2.44%) |
Mar 15, 2021 | 77.92 | 77.92 | 76.02 | 77.23 | 500,481 | -0.24(-0.30%) |
Mar 12, 2021 | 77.66 | 78.09 | 76.57 | 77.46 | 504,555 | +0.07(+0.09%) |
Mar 11, 2021 | 77.16 | 78.14 | 75.99 | 77.40 | 420,804 | +0.40(+0.52%) |
Mar 10, 2021 | 78.53 | 79.12 | 76.50 | 76.99 | 707,550 | -0.47(-0.61%) |
Mar 09, 2021 | 75.24 | 78.15 | 74.14 | 77.46 | 1,048,421 | +2.97(+3.98%) |
Mar 08, 2021 | 74.48 | 75.56 | 73.61 | 74.50 | 499,522 | +0.65(+0.88%) |
Mar 05, 2021 | 74.77 | 75.23 | 70.21 | 73.85 | 994,651 | +0.39(+0.53%) |
Mar 04, 2021 | 74.65 | 74.93 | 71.84 | 73.46 | 1,081,408 | -1.21(-1.62%) |
Mar 03, 2021 | 74.53 | 76.12 | 73.43 | 74.67 | 919,336 | +0.25(+0.33%) |
Mar 02, 2021 | 75.17 | 76.15 | 73.39 | 74.42 | 829,435 | -0.97(-1.29%) |
Mar 01, 2021 | 72.57 | 76.26 | 72.30 | 75.39 | 992,030 | +4.30(+6.05%) |
Feb 26, 2021 | 72.65 | 73.08 | 69.38 | 71.09 | 1,095,155 | -1.58(-2.18%) |
Feb 25, 2021 | 74.21 | 75.19 | 72.39 | 72.67 | 688,999 | -1.04(-1.41%) |
Feb 24, 2021 | 71.38 | 73.74 | 70.86 | 73.71 | 606,888 | +2.63(+3.70%) |
Feb 23, 2021 | 71.07 | 71.53 | 69.45 | 71.08 | 756,007 | -1.02(-1.41%) |
Feb 22, 2021 | 73.11 | 73.45 | 71.84 | 72.10 | 495,775 | -0.99(-1.36%) |
Feb 19, 2021 | 74.40 | 74.69 | 72.52 | 73.09 | 783,703 | -0.03(-0.04%) |
Feb 18, 2021 | 71.81 | 73.58 | 71.81 | 73.12 | 553,165 | +0.31(+0.43%) |
Feb 17, 2021 | 72.67 | 73.13 | 70.94 | 72.81 | 595,381 | -0.40(-0.55%) |
Feb 16, 2021 | 71.62 | 74.41 | 71.21 | 73.21 | 771,760 | +1.94(+2.72%) |
Feb 12, 2021 | 69.37 | 71.49 | 69.34 | 71.27 | 480,153 | +1.20(+1.71%) |
Feb 11, 2021 | 70.21 | 70.60 | 68.90 | 70.07 | 657,176 | -0.41(-0.58%) |
Feb 10, 2021 | 71.55 | 72.03 | 70.10 | 70.48 | 575,856 | -0.91(-1.28%) |
Feb 09, 2021 | 70.81 | 72.45 | 70.18 | 71.40 | 806,185 | +0.80(+1.14%) |
Feb 08, 2021 | 71.06 | 71.06 | 68.91 | 70.59 | 882,565 | +0.06(+0.08%) |
Feb 05, 2021 | 68.38 | 71.14 | 67.94 | 70.53 | 1,253,967 | +2.22(+3.24%) |
Feb 04, 2021 | 67.95 | 68.43 | 66.97 | 68.32 | 545,183 | +0.81(+1.21%) |
Feb 03, 2021 | 66.78 | 67.65 | 66.19 | 67.50 | 1,305,895 | +0.49(+0.73%) |
Feb 02, 2021 | 65.56 | 68.59 | 64.53 | 67.01 | 1,658,235 | +2.76(+4.29%) |
Feb 01, 2021 | 60.71 | 64.88 | 60.30 | 64.26 | 2,639,027 | +4.25(+7.08%) |
Jan 29, 2021 | 62.42 | 62.63 | 57.94 | 60.01 | 3,018,779 | -2.28(-3.65%) |
Jan 28, 2021 | 62.27 | 62.81 | 60.92 | 62.29 | 1,530,297 | +0.37(+0.60%) |
Jan 27, 2021 | 63.33 | 63.74 | 61.64 | 61.91 | 1,587,207 | -2.74(-4.23%) |
Jan 26, 2021 | 65.84 | 66.38 | 63.68 | 64.65 | 984,621 | -1.55(-2.34%) |
Jan 25, 2021 | 68.53 | 68.65 | 65.34 | 66.20 | 1,269,219 | -1.32(-1.96%) |
Jan 22, 2021 | 66.80 | 68.50 | 66.80 | 67.52 | 785,743 | -0.28(-0.42%) |
Jan 21, 2021 | 66.59 | 67.89 | 65.76 | 67.81 | 813,298 | +1.04(+1.56%) |
Jan 20, 2021 | 68.55 | 68.83 | 66.08 | 66.77 | 1,198,000 | -1.59(-2.32%) |
Jan 19, 2021 | 68.16 | 69.53 | 67.56 | 68.36 | 1,247,708 | +0.67(+0.99%) |
Jan 15, 2021 | 66.97 | 68.13 | 65.93 | 67.69 | 645,337 | +0.31(+0.47%) |
Jan 14, 2021 | 68.93 | 69.07 | 67.22 | 67.38 | 523,834 | -0.89(-1.31%) |
Jan 13, 2021 | 68.02 | 69.29 | 67.90 | 68.27 | 670,212 | +0.21(+0.30%) |
Jan 12, 2021 | 68.18 | 68.44 | 67.54 | 68.06 | 757,502 | +0.54(+0.80%) |
Jan 11, 2021 | 67.82 | 67.93 | 66.62 | 67.52 | 658,132 | -1.01(-1.47%) |
Jan 08, 2021 | 67.99 | 70.48 | 67.67 | 68.53 | 1,030,051 | +0.69(+1.01%) |
Jan 07, 2021 | 66.25 | 69.26 | 65.79 | 67.85 | 1,548,957 | +2.23(+3.39%) |
Jan 06, 2021 | 62.17 | 67.21 | 62.16 | 65.62 | 1,954,084 | +3.68(+5.94%) |
Jan 05, 2021 | 60.13 | 62.14 | 59.92 | 61.94 | 1,115,040 | +1.89(+3.15%) |
Jan 04, 2021 | 60.30 | 60.81 | 58.83 | 60.05 | 697,632 | +0.30(+0.51%) |
Dec 31, 2020 | 59.75 | 59.75 | 59.75 | 524,844 | +0.78(+1.33%) | |
Dec 30, 2020 | 60.44 | 60.78 | 58.90 | 58.96 | 524,844 | -1.41(-2.34%) |
Dec 29, 2020 | 61.42 | 61.74 | 59.84 | 60.37 | 753,133 | -0.74(-1.20%) |
Dec 28, 2020 | 60.41 | 61.28 | 60.19 | 61.11 | 607,452 | +1.21(+2.01%) |
Dec 24, 2020 | 60.04 | 60.04 | 59.25 | 59.90 | 258,481 | +0.22(+0.36%) |
Dec 23, 2020 | 59.09 | 60.17 | 59.03 | 59.69 | 645,950 | +0.41(+0.69%) |
Dec 22, 2020 | 57.85 | 59.63 | 57.56 | 59.28 | 765,981 | +1.49(+2.58%) |
Dec 21, 2020 | 57.61 | 57.79 | 56.13 | 57.78 | 617,320 | -0.23(-0.39%) |
Dec 18, 2020 | 59.13 | 59.20 | 57.69 | 58.01 | 2,284,528 | -1.00(-1.70%) |
Dec 17, 2020 | 57.48 | 59.04 | 56.96 | 59.01 | 952,589 | +1.88(+3.30%) |
Dec 16, 2020 | 55.82 | 57.20 | 55.47 | 57.13 | 586,469 | +1.50(+2.70%) |
Dec 15, 2020 | 54.08 | 55.63 | 53.55 | 55.63 | 742,437 | +2.29(+4.28%) |
Dec 14, 2020 | 54.51 | 54.76 | 52.96 | 53.34 | 736,850 | -0.69(-1.27%) |
Dec 11, 2020 | 54.55 | 54.57 | 53.22 | 54.03 | 410,817 | -0.83(-1.52%) |
Dec 10, 2020 | 54.26 | 54.92 | 53.65 | 54.86 | 708,451 | +0.22(+0.39%) |
Dec 09, 2020 | 53.91 | 55.31 | 53.15 | 54.65 | 764,560 | +1.55(+2.92%) |
Dec 08, 2020 | 52.17 | 53.14 | 51.90 | 53.10 | 842,586 | +0.66(+1.25%) |
Dec 07, 2020 | 53.20 | 53.82 | 52.04 | 52.44 | 977,231 | -1.57(-2.91%) |
Dec 04, 2020 | 54.00 | 54.81 | 53.65 | 54.01 | 455,478 | +0.34(+0.64%) |
Dec 03, 2020 | 53.88 | 53.88 | 53.31 | 53.67 | 495,700 | -0.09(-0.16%) |
Dec 02, 2020 | 53.58 | 54.34 | 52.83 | 53.75 | 703,647 | +0.81(+1.54%) |
Dec 01, 2020 | 52.62 | 53.55 | 52.09 | 52.94 | 1,069,478 | +1.20(+2.31%) |
Nov 30, 2020 | 52.97 | 53.09 | 51.17 | 51.74 | 903,563 | -1.23(-2.31%) |
Nov 27, 2020 | 51.51 | 53.47 | 50.96 | 52.97 | 471,338 | +1.44(+2.79%) |
Nov 25, 2020 | 51.69 | 51.81 | 51.26 | 51.53 | 443,756 | -0.13(-0.25%) |
Nov 24, 2020 | 51.77 | 52.04 | 51.03 | 51.66 | 591,052 | +0.13(+0.25%) |
Nov 23, 2020 | 51.97 | 52.76 | 51.45 | 51.53 | 586,481 | -0.33(-0.64%) |
Nov 20, 2020 | 52.29 | 52.52 | 51.66 | 51.86 | 1,373,152 | -0.40(-0.77%) |
Nov 19, 2020 | 51.84 | 52.57 | 51.51 | 52.26 | 420,892 | +0.62(+1.19%) |
Nov 18, 2020 | 54.46 | 54.46 | 51.48 | 51.65 | 717,630 | -2.43(-4.49%) |
Nov 17, 2020 | 53.07 | 54.57 | 52.73 | 54.08 | 668,526 | +0.55(+1.02%) |
Nov 16, 2020 | 52.88 | 53.78 | 52.16 | 53.53 | 682,248 | +1.08(+2.05%) |
Nov 13, 2020 | 50.81 | 52.57 | 50.64 | 52.45 | 771,364 | +1.78(+3.52%) |
Nov 12, 2020 | 50.06 | 50.76 | 49.34 | 50.67 | 685,921 | +0.23(+0.47%) |
Nov 11, 2020 | 49.78 | 50.72 | 49.75 | 50.43 | 548,642 | +0.55(+1.10%) |
Nov 10, 2020 | 48.40 | 49.91 | 47.90 | 49.89 | 667,059 | +1.44(+2.97%) |
Nov 09, 2020 | 49.55 | 50.40 | 48.05 | 48.45 | 661,061 | +0.77(+1.62%) |
Nov 06, 2020 | 48.42 | 48.42 | 47.56 | 47.67 | 297,982 | -0.54(-1.12%) |
Nov 05, 2020 | 47.32 | 48.52 | 47.32 | 48.21 | 408,893 | +0.96(+2.03%) |
Nov 04, 2020 | 47.51 | 47.87 | 46.50 | 47.25 | 391,780 | -0.48(-1.00%) |
Nov 03, 2020 | 47.43 | 48.20 | 47.32 | 47.73 | 474,434 | +0.92(+1.97%) |
Nov 02, 2020 | 46.90 | 48.21 | 46.45 | 46.81 | 622,948 | +0.24(+0.53%) |
Oct 30, 2020 | 46.48 | 46.85 | 45.73 | 46.57 | 513,834 | -0.19(-0.40%) |
Oct 29, 2020 | 46.32 | 47.21 | 46.03 | 46.75 | 419,784 | -0.29(-0.62%) |
Oct 28, 2020 | 46.38 | 47.38 | 45.98 | 47.05 | 725,800 | +0.03(+0.06%) |
Oct 27, 2020 | 46.99 | 47.56 | 46.95 | 47.02 | 311,874 | -0.23(-0.50%) |
Oct 26, 2020 | 48.00 | 48.00 | 46.65 | 47.25 | 388,127 | -1.12(-2.31%) |
Oct 23, 2020 | 48.63 | 48.71 | 48.03 | 48.37 | 312,999 | -0.26(-0.54%) |
Oct 22, 2020 | 48.35 | 48.93 | 47.11 | 48.63 | 444,509 | +0.17(+0.34%) |
Oct 21, 2020 | 47.23 | 49.56 | 47.23 | 48.47 | 933,776 | -0.28(-0.58%) |
Oct 20, 2020 | 48.56 | 49.73 | 48.16 | 48.75 | 808,219 | +0.45(+0.93%) |
Oct 19, 2020 | 49.37 | 49.58 | 48.24 | 48.30 | 330,983 | -1.08(-2.18%) |
Oct 16, 2020 | 49.02 | 49.73 | 48.98 | 49.38 | 317,800 | +0.34(+0.70%) |
Oct 15, 2020 | 48.13 | 49.24 | 48.13 | 49.03 | 358,595 | +0.50(+1.03%) |
Oct 14, 2020 | 49.72 | 49.91 | 48.51 | 48.53 | 515,711 | -1.16(-2.34%) |
Oct 13, 2020 | 50.37 | 50.79 | 49.66 | 49.70 | 372,123 | -0.67(-1.32%) |
Oct 12, 2020 | 50.16 | 50.97 | 49.92 | 50.37 | 384,644 | +0.77(+1.56%) |
Oct 09, 2020 | 50.12 | 50.64 | 49.51 | 49.59 | 323,725 | -0.75(-1.50%) |
Oct 08, 2020 | 50.00 | 50.43 | 49.53 | 50.35 | 397,103 | +0.80(+1.62%) |
Oct 07, 2020 | 49.49 | 50.02 | 49.09 | 49.54 | 308,409 | +0.53(+1.08%) |
Oct 06, 2020 | 48.46 | 49.92 | 48.46 | 49.01 | 512,619 | +0.46(+0.95%) |
Oct 05, 2020 | 48.12 | 48.64 | 48.04 | 48.55 | 409,218 | +0.66(+1.37%) |
Oct 02, 2020 | 46.92 | 48.51 | 46.92 | 47.90 | 747,562 | +0.34(+0.72%) |
Oct 01, 2020 | 47.49 | 47.95 | 47.23 | 47.56 | 508,748 | +0.24(+0.52%) |
Sep 30, 2020 | 47.29 | 47.92 | 46.86 | 47.31 | 552,704 | +0.23(+0.48%) |
Sep 29, 2020 | 47.48 | 47.48 | 46.98 | 47.09 | 538,768 | -0.26(-0.56%) |
Sep 28, 2020 | 47.01 | 47.71 | 47.01 | 47.35 | 456,337 | +0.88(+1.90%) |
Sep 25, 2020 | 45.55 | 46.63 | 45.45 | 46.47 | 256,304 | +0.56(+1.22%) |
Sep 24, 2020 | 45.96 | 46.65 | 45.60 | 45.91 | 343,498 | -0.17(-0.36%) |
Sep 23, 2020 | 47.80 | 47.97 | 45.97 | 46.08 | 445,144 | -1.65(-3.47%) |
Sep 22, 2020 | 46.85 | 47.92 | 46.64 | 47.73 | 949,594 | +0.84(+1.80%) |
Sep 21, 2020 | 46.77 | 46.91 | 45.93 | 46.89 | 615,265 | -0.16(-0.33%) |
Sep 18, 2020 | 46.54 | 47.20 | 46.54 | 47.05 | 1,391,540 | +0.36(+0.78%) |
Sep 17, 2020 | 45.92 | 46.87 | 45.71 | 46.68 | 447,025 | +0.04(+0.08%) |
Sep 16, 2020 | 46.26 | 46.97 | 45.94 | 46.65 | 530,807 | +0.42(+0.91%) |
Sep 15, 2020 | 46.66 | 46.71 | 46.01 | 46.22 | 668,042 | -0.44(-0.94%) |
Sep 14, 2020 | 46.45 | 47.13 | 46.38 | 46.66 | 419,793 | +0.30(+0.65%) |
Sep 11, 2020 | 46.60 | 47.08 | 46.22 | 46.36 | 725,701 | +0.25(+0.55%) |
Sep 10, 2020 | 46.90 | 47.07 | 46.02 | 46.11 | 602,280 | -0.77(-1.65%) |
Sep 09, 2020 | 47.69 | 47.92 | 46.80 | 46.88 | 777,425 | -0.50(-1.05%) |
Sep 08, 2020 | 50.19 | 50.19 | 47.31 | 47.38 | 704,909 | -3.42(-6.73%) |
Sep 04, 2020 | 52.56 | 52.56 | 50.32 | 50.80 | 473,176 | -0.93(-1.80%) |
Sep 03, 2020 | 52.18 | 52.34 | 51.15 | 51.73 | 804,184 | -0.43(-0.83%) |
Sep 02, 2020 | 52.23 | 52.52 | 52.00 | 52.16 | 606,369 | -0.02(-0.04%) |
Sep 01, 2020 | 51.75 | 52.19 | 51.18 | 52.18 | 477,222 | +0.27(+0.53%) |
Aug 31, 2020 | 52.16 | 52.31 | 51.79 | 51.90 | 476,100 | -0.16(-0.30%) |
Aug 28, 2020 | 52.10 | 52.10 | 51.58 | 52.06 | 568,839 | +0.22(+0.43%) |
Aug 27, 2020 | 51.63 | 52.00 | 51.25 | 51.83 | 552,636 | +0.37(+0.72%) |
Aug 26, 2020 | 50.68 | 51.62 | 50.35 | 51.46 | 537,671 | +0.85(+1.68%) |
Aug 25, 2020 | 51.13 | 51.13 | 50.39 | 50.61 | 359,401 | -0.14(-0.27%) |
Aug 24, 2020 | 50.58 | 50.95 | 50.41 | 50.75 | 343,490 | +0.43(+0.85%) |
Aug 21, 2020 | 50.74 | 51.07 | 49.89 | 50.32 | 391,064 | -0.75(-1.47%) |
Aug 20, 2020 | 50.74 | 51.39 | 50.38 | 51.07 | 371,579 | -0.21(-0.42%) |
Aug 19, 2020 | 50.93 | 51.92 | 50.84 | 51.29 | 375,619 | +0.58(+1.15%) |
Aug 18, 2020 | 50.69 | 51.20 | 49.85 | 50.71 | 348,919 | -0.03(-0.07%) |
Aug 17, 2020 | 50.95 | 51.51 | 50.43 | 50.74 | 456,739 | -0.22(-0.44%) |
Aug 14, 2020 | 49.74 | 51.17 | 49.29 | 50.96 | 616,941 | +1.38(+2.78%) |
Aug 13, 2020 | 49.81 | 49.96 | 49.28 | 49.59 | 255,849 | -0.42(-0.84%) |
Aug 12, 2020 | 49.25 | 50.32 | 49.25 | 50.01 | 380,261 | +1.37(+2.81%) |
Aug 11, 2020 | 48.68 | 49.58 | 48.53 | 48.64 | 435,530 | +0.22(+0.46%) |
Aug 10, 2020 | 50.29 | 50.29 | 48.35 | 48.41 | 681,423 | -1.62(-3.24%) |
Aug 07, 2020 | 49.63 | 50.09 | 49.22 | 50.04 | 273,366 | +0.38(+0.77%) |
Aug 06, 2020 | 50.69 | 50.77 | 49.49 | 49.66 | 293,214 | -1.01(-1.99%) |
Aug 05, 2020 | 50.15 | 50.94 | 49.77 | 50.66 | 416,539 | +0.90(+1.81%) |
Aug 04, 2020 | 49.59 | 49.96 | 49.20 | 49.76 | 500,000 | +0.23(+0.47%) |
Aug 03, 2020 | 48.85 | 50.03 | 48.59 | 49.53 | 590,039 | +1.07(+2.20%) |
Jul 31, 2020 | 48.58 | 48.76 | 47.84 | 48.46 | 735,253 | -0.13(-0.26%) |
Jul 30, 2020 | 48.27 | 49.03 | 47.81 | 48.59 | 413,970 | -0.55(-1.11%) |
Jul 29, 2020 | 48.64 | 49.47 | 48.02 | 49.14 | 685,640 | +0.74(+1.53%) |
Jul 28, 2020 | 48.68 | 49.00 | 48.35 | 48.39 | 647,088 | -0.52(-1.06%) |
Jul 27, 2020 | 48.07 | 49.05 | 47.75 | 48.91 | 478,019 | +0.66(+1.38%) |
Jul 24, 2020 | 48.43 | 48.95 | 48.02 | 48.25 | 528,821 | -0.58(-1.18%) |
Jul 23, 2020 | 49.25 | 49.98 | 47.76 | 48.82 | 849,496 | -1.55(-3.08%) |
Jul 22, 2020 | 48.27 | 51.05 | 48.26 | 50.38 | 1,318,464 | +0.21(+0.41%) |
Jul 21, 2020 | 50.40 | 51.13 | 48.97 | 50.17 | 1,179,236 | -0.14(-0.27%) |
Jul 20, 2020 | 50.93 | 51.05 | 50.09 | 50.31 | 629,536 | +0.12(+0.23%) |
Jul 17, 2020 | 50.94 | 51.47 | 50.07 | 50.19 | 537,725 | -0.55(-1.08%) |
Jul 16, 2020 | 48.98 | 51.46 | 48.97 | 50.74 | 910,055 | -1.26(-2.42%) |
Jul 15, 2020 | 50.54 | 52.32 | 50.50 | 52.00 | 841,923 | +2.12(+4.25%) |
Jul 14, 2020 | 48.30 | 50.03 | 48.15 | 49.88 | 945,205 | +1.44(+2.96%) |
Jul 13, 2020 | 48.56 | 49.88 | 48.37 | 48.44 | 870,770 | +0.34(+0.71%) |
Jul 10, 2020 | 47.53 | 48.16 | 46.99 | 48.10 | 672,822 | +0.37(+0.78%) |
Jul 09, 2020 | 47.70 | 47.90 | 46.68 | 47.73 | 734,045 | +0.15(+0.31%) |
Jul 08, 2020 | 46.16 | 47.64 | 46.15 | 47.58 | 1,090,233 | +1.79(+3.90%) |
Jul 07, 2020 | 43.81 | 45.94 | 43.57 | 45.80 | 1,416,307 | +1.80(+4.09%) |
Jul 06, 2020 | 43.33 | 44.97 | 43.07 | 44.00 | 1,381,098 | +1.97(+4.70%) |
Jul 02, 2020 | 42.08 | 42.68 | 41.56 | 42.02 | 911,391 | +0.74(+1.80%) |
Jul 01, 2020 | 40.52 | 42.39 | 40.27 | 41.28 | 1,158,955 | +0.47(+1.15%) |
Jun 30, 2020 | 40.30 | 40.98 | 40.24 | 40.81 | 568,468 | +0.43(+1.06%) |
Jun 29, 2020 | 39.58 | 40.43 | 39.27 | 40.38 | 501,495 | +1.07(+2.73%) |
Jun 26, 2020 | 40.54 | 40.54 | 38.98 | 39.31 | 1,059,076 | -1.69(-4.12%) |
Jun 25, 2020 | 40.04 | 41.29 | 39.92 | 41.00 | 658,504 | +0.96(+2.39%) |
Jun 24, 2020 | 40.62 | 40.89 | 39.99 | 40.04 | 475,008 | -1.00(-2.43%) |
Jun 23, 2020 | 41.38 | 42.11 | 40.97 | 41.04 | 1,027,074 | +0.69(+1.72%) |
Jun 22, 2020 | 40.24 | 41.14 | 40.00 | 40.34 | 756,190 | -0.26(-0.65%) |
Jun 19, 2020 | 41.99 | 42.18 | 40.49 | 40.61 | 937,387 | -0.74(-1.80%) |
Jun 18, 2020 | 41.05 | 41.88 | 41.05 | 41.35 | 597,502 | -0.08(-0.19%) |
Jun 17, 2020 | 42.51 | 42.51 | 41.30 | 41.43 | 531,806 | -0.84(-1.99%) |
Jun 16, 2020 | 41.60 | 42.63 | 41.45 | 42.27 | 707,088 | +0.79(+1.91%) |
Jun 15, 2020 | 39.54 | 41.78 | 39.54 | 41.48 | 688,142 | +0.89(+2.19%) |
Jun 12, 2020 | 41.87 | 41.87 | 39.60 | 40.59 | 746,409 | +0.28(+0.70%) |
Jun 11, 2020 | 39.85 | 41.18 | 39.60 | 40.30 | 932,769 | -1.04(-2.51%) |
Jun 10, 2020 | 43.27 | 43.47 | 40.95 | 41.34 | 980,512 | -1.77(-4.11%) |
Jun 09, 2020 | 43.25 | 43.91 | 41.72 | 43.11 | 890,774 | -0.90(-2.05%) |
Jun 08, 2020 | 43.29 | 44.19 | 42.58 | 44.02 | 961,834 | +1.53(+3.61%) |
Jun 05, 2020 | 44.17 | 44.44 | 42.47 | 42.48 | 876,388 | +0.03(+0.07%) |
Jun 04, 2020 | 42.41 | 42.99 | 41.47 | 42.45 | 1,350,992 | -0.46(-1.07%) |
Jun 03, 2020 | 42.83 | 43.47 | 42.11 | 42.91 | 690,524 | +1.00(+2.38%) |
Jun 02, 2020 | 42.30 | 42.65 | 41.46 | 41.92 | 603,124 | +0.21(+0.49%) |
Jun 01, 2020 | 41.50 | 41.92 | 41.21 | 41.71 | 799,411 | +0.33(+0.80%) |
May 29, 2020 | 41.24 | 41.98 | 40.50 | 41.38 | 576,310 | -0.40(-0.96%) |
May 28, 2020 | 42.63 | 42.75 | 41.52 | 41.78 | 393,904 | -0.62(-1.47%) |
May 27, 2020 | 40.40 | 42.41 | 40.11 | 42.40 | 852,137 | +2.90(+7.33%) |
May 26, 2020 | 38.84 | 39.85 | 38.77 | 39.51 | 597,631 | +1.67(+4.40%) |
May 22, 2020 | 38.04 | 38.28 | 37.27 | 37.84 | 363,562 | -0.14(-0.36%) |
May 21, 2020 | 37.96 | 38.18 | 37.59 | 37.98 | 613,784 | -0.22(-0.59%) |
May 20, 2020 | 38.89 | 38.96 | 37.81 | 38.20 | 673,296 | +0.72(+1.92%) |
May 19, 2020 | 38.03 | 38.25 | 37.43 | 37.48 | 593,914 | -0.63(-1.66%) |
May 18, 2020 | 36.84 | 38.40 | 36.84 | 38.11 | 640,034 | +1.81(+4.99%) |
May 15, 2020 | 36.54 | 36.63 | 36.08 | 36.30 | 564,014 | -0.43(-1.17%) |
May 14, 2020 | 35.70 | 36.80 | 35.34 | 36.73 | 628,959 | +0.55(+1.51%) |
May 13, 2020 | 37.37 | 37.50 | 35.98 | 36.18 | 689,304 | -1.45(-3.86%) |
May 12, 2020 | 39.32 | 39.62 | 37.56 | 37.64 | 600,950 | -1.58(-4.03%) |
May 11, 2020 | 39.83 | 40.35 | 39.20 | 39.22 | 584,796 | -0.88(-2.19%) |
May 08, 2020 | 39.73 | 40.33 | 39.33 | 40.09 | 687,424 | +0.64(+1.63%) |
May 07, 2020 | 39.58 | 40.04 | 39.28 | 39.45 | 473,689 | +0.29(+0.75%) |
May 06, 2020 | 39.62 | 39.98 | 39.00 | 39.16 | 545,291 | -0.09(-0.22%) |
May 05, 2020 | 40.27 | 40.33 | 39.13 | 39.25 | 406,399 | -0.32(-0.81%) |
May 04, 2020 | 39.51 | 40.02 | 39.16 | 39.57 | 434,598 | -0.43(-1.07%) |