Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.58 | 82.94 | 81.19 | 81.41 | 262,434 | -1.55(-1.87%) |
Apr 29, 2021 | 82.75 | 83.50 | 82.14 | 82.96 | 152,716 | +0.42(+0.51%) |
Apr 28, 2021 | 82.87 | 83.09 | 81.97 | 82.54 | 230,038 | +0.24(+0.29%) |
Apr 27, 2021 | 82.22 | 82.56 | 81.29 | 82.30 | 202,637 | +0.08(+0.10%) |
Apr 26, 2021 | 82.15 | 82.67 | 81.69 | 82.21 | 242,470 | +0.54(+0.67%) |
Apr 23, 2021 | 81.37 | 82.05 | 80.45 | 81.67 | 361,172 | +0.61(+0.75%) |
Apr 22, 2021 | 81.70 | 82.08 | 80.25 | 81.06 | 342,171 | -0.70(-0.86%) |
Apr 21, 2021 | 80.55 | 82.86 | 80.36 | 81.76 | 360,626 | +1.44(+1.79%) |
Apr 20, 2021 | 81.79 | 81.79 | 79.63 | 80.32 | 199,206 | -1.76(-2.14%) |
Apr 19, 2021 | 82.25 | 82.28 | 81.50 | 82.08 | 160,873 | +0.00(+0.00%) |
Apr 16, 2021 | 83.37 | 83.60 | 81.80 | 82.08 | 275,534 | -0.90(-1.08%) |
Apr 15, 2021 | 83.07 | 83.07 | 80.60 | 82.97 | 214,420 | +0.47(+0.57%) |
Apr 14, 2021 | 82.49 | 83.36 | 81.82 | 82.50 | 228,256 | -0.28(-0.33%) |
Apr 13, 2021 | 84.56 | 84.56 | 82.20 | 82.78 | 269,270 | -1.98(-2.33%) |
Apr 12, 2021 | 83.54 | 85.09 | 82.90 | 84.75 | 341,162 | +1.15(+1.37%) |
Apr 09, 2021 | 82.97 | 83.70 | 82.14 | 83.61 | 236,451 | +0.55(+0.66%) |
Apr 08, 2021 | 82.09 | 83.25 | 80.83 | 83.06 | 404,320 | +0.87(+1.06%) |
Apr 07, 2021 | 82.26 | 83.01 | 81.34 | 82.20 | 223,523 | -0.23(-0.28%) |
Apr 06, 2021 | 80.75 | 83.67 | 80.75 | 82.43 | 556,634 | +1.51(+1.86%) |
Apr 05, 2021 | 80.58 | 81.32 | 79.74 | 80.92 | 275,063 | +1.01(+1.26%) |
Apr 01, 2021 | 78.59 | 80.45 | 77.41 | 79.91 | 410,649 | +1.40(+1.79%) |
Mar 31, 2021 | 79.12 | 81.09 | 78.42 | 78.51 | 434,153 | -0.22(-0.28%) |
Mar 30, 2021 | 76.89 | 78.95 | 76.53 | 78.73 | 474,464 | +1.81(+2.35%) |
Mar 29, 2021 | 77.74 | 79.13 | 76.67 | 76.92 | 304,619 | -0.79(-1.01%) |
Mar 26, 2021 | 77.01 | 77.74 | 76.14 | 77.71 | 148,864 | +1.05(+1.37%) |
Mar 25, 2021 | 74.71 | 76.84 | 73.73 | 76.65 | 241,596 | +1.51(+2.02%) |
Mar 24, 2021 | 75.65 | 76.97 | 74.93 | 75.14 | 316,576 | -0.12(-0.16%) |
Mar 23, 2021 | 78.03 | 78.03 | 74.56 | 75.26 | 403,310 | -3.38(-4.30%) |
Mar 22, 2021 | 80.70 | 81.07 | 78.36 | 78.64 | 317,509 | -1.64(-2.05%) |
Mar 19, 2021 | 77.98 | 80.58 | 75.68 | 80.28 | 654,246 | +1.93(+2.46%) |
Mar 18, 2021 | 79.62 | 80.67 | 78.31 | 78.35 | 486,210 | -1.16(-1.46%) |
Mar 17, 2021 | 79.21 | 80.53 | 78.25 | 79.52 | 980,373 | +1.01(+1.28%) |
Mar 16, 2021 | 78.50 | 79.31 | 77.98 | 78.51 | 426,555 | -0.06(-0.08%) |
Mar 15, 2021 | 78.41 | 78.71 | 77.16 | 78.58 | 248,472 | +0.42(+0.54%) |
Mar 12, 2021 | 78.94 | 79.04 | 77.47 | 78.15 | 290,042 | -0.64(-0.81%) |
Mar 11, 2021 | 78.97 | 80.13 | 78.41 | 78.79 | 194,465 | -0.08(-0.11%) |
Mar 10, 2021 | 75.80 | 79.49 | 75.80 | 78.87 | 313,904 | +2.36(+3.08%) |
Mar 09, 2021 | 76.65 | 77.29 | 75.36 | 76.52 | 322,910 | +0.59(+0.78%) |
Mar 08, 2021 | 75.41 | 77.71 | 74.92 | 75.92 | 526,353 | +1.10(+1.47%) |
Mar 05, 2021 | 72.39 | 74.89 | 69.99 | 74.83 | 506,355 | +3.13(+4.37%) |
Mar 04, 2021 | 73.89 | 75.12 | 70.51 | 71.69 | 456,439 | -2.60(-3.49%) |
Mar 03, 2021 | 74.82 | 75.61 | 74.03 | 74.29 | 213,430 | -0.42(-0.56%) |
Mar 02, 2021 | 73.46 | 75.63 | 73.25 | 74.71 | 462,411 | +0.66(+0.89%) |
Mar 01, 2021 | 72.92 | 75.34 | 72.71 | 74.05 | 340,275 | +2.42(+3.38%) |
Feb 26, 2021 | 72.53 | 73.40 | 71.20 | 71.63 | 423,966 | -0.53(-0.73%) |
Feb 25, 2021 | 74.67 | 75.58 | 71.76 | 72.16 | 232,000 | -2.39(-3.21%) |
Feb 24, 2021 | 74.17 | 76.00 | 73.69 | 74.55 | 284,460 | -0.21(-0.28%) |
Feb 23, 2021 | 75.71 | 76.20 | 73.65 | 74.76 | 359,337 | -1.40(-1.84%) |
Feb 22, 2021 | 75.31 | 76.94 | 75.31 | 76.16 | 234,413 | +0.25(+0.33%) |
Feb 19, 2021 | 75.84 | 76.92 | 75.59 | 75.92 | 291,524 | +0.27(+0.35%) |
Feb 18, 2021 | 76.60 | 77.02 | 74.86 | 75.65 | 232,013 | -1.38(-1.79%) |
Feb 17, 2021 | 77.12 | 77.55 | 74.87 | 77.03 | 308,790 | -0.57(-0.73%) |
Feb 16, 2021 | 77.19 | 78.47 | 76.61 | 77.60 | 355,749 | +0.85(+1.10%) |
Feb 12, 2021 | 76.03 | 76.81 | 75.20 | 76.75 | 201,313 | +0.55(+0.72%) |
Feb 11, 2021 | 75.75 | 77.28 | 75.67 | 76.20 | 320,581 | +0.71(+0.94%) |
Feb 10, 2021 | 75.84 | 76.16 | 74.57 | 75.49 | 311,353 | -0.06(-0.09%) |
Feb 09, 2021 | 76.36 | 76.47 | 75.04 | 75.56 | 264,460 | -1.03(-1.34%) |
Feb 08, 2021 | 77.05 | 77.98 | 74.29 | 76.59 | 464,753 | +0.52(+0.69%) |
Feb 05, 2021 | 76.84 | 78.61 | 75.26 | 76.06 | 860,100 | +1.82(+2.45%) |
Feb 04, 2021 | 72.91 | 74.54 | 72.00 | 74.24 | 457,996 | +1.46(+2.01%) |
Feb 03, 2021 | 72.78 | 73.21 | 71.98 | 72.78 | 274,899 | +0.12(+0.16%) |
Feb 02, 2021 | 72.63 | 73.24 | 71.49 | 72.66 | 295,375 | +0.80(+1.11%) |
Feb 01, 2021 | 69.84 | 72.17 | 69.31 | 71.86 | 380,840 | +2.42(+3.48%) |
Jan 29, 2021 | 71.68 | 71.68 | 69.41 | 69.45 | 449,746 | -1.54(-2.17%) |
Jan 28, 2021 | 69.38 | 71.49 | 69.38 | 70.99 | 408,127 | +1.24(+1.78%) |
Jan 27, 2021 | 68.95 | 71.59 | 68.24 | 69.75 | 542,706 | -0.55(-0.78%) |
Jan 26, 2021 | 72.12 | 72.17 | 69.95 | 70.30 | 242,672 | -1.62(-2.25%) |
Jan 25, 2021 | 72.05 | 73.12 | 71.63 | 71.92 | 335,152 | -0.06(-0.08%) |
Jan 22, 2021 | 72.33 | 72.33 | 71.13 | 71.97 | 419,386 | -0.74(-1.02%) |
Jan 21, 2021 | 73.66 | 73.99 | 72.63 | 72.72 | 223,195 | -1.23(-1.67%) |
Jan 20, 2021 | 75.32 | 75.32 | 73.74 | 73.95 | 191,296 | -1.19(-1.58%) |
Jan 19, 2021 | 74.95 | 75.46 | 74.17 | 75.13 | 344,312 | +0.86(+1.16%) |
Jan 15, 2021 | 73.66 | 74.83 | 72.83 | 74.27 | 299,576 | +0.29(+0.40%) |
Jan 14, 2021 | 75.78 | 76.44 | 73.90 | 73.98 | 340,341 | -1.75(-2.31%) |
Jan 13, 2021 | 77.60 | 77.93 | 75.13 | 75.72 | 344,265 | +1.21(+1.63%) |
Jan 12, 2021 | 75.19 | 75.82 | 74.43 | 74.51 | 223,172 | -0.79(-1.05%) |
Jan 11, 2021 | 73.76 | 75.86 | 73.56 | 75.30 | 256,479 | +0.80(+1.07%) |
Jan 08, 2021 | 74.22 | 74.79 | 73.51 | 74.50 | 373,573 | +1.38(+1.89%) |
Jan 07, 2021 | 74.23 | 74.42 | 72.21 | 73.12 | 441,046 | -0.69(-0.93%) |
Jan 06, 2021 | 72.78 | 75.08 | 72.78 | 73.81 | 665,141 | +1.19(+1.63%) |
Jan 05, 2021 | 72.14 | 73.12 | 71.66 | 72.63 | 306,136 | +0.85(+1.19%) |
Jan 04, 2021 | 72.93 | 73.47 | 70.82 | 71.77 | 301,506 | -0.81(-1.11%) |
Dec 31, 2020 | 72.58 | 72.58 | 72.58 | 261,849 | +1.63(+2.29%) | |
Dec 30, 2020 | 70.28 | 71.73 | 69.84 | 70.95 | 261,849 | +0.52(+0.74%) |
Dec 29, 2020 | 71.82 | 71.82 | 69.66 | 70.43 | 213,229 | -0.88(-1.24%) |
Dec 28, 2020 | 70.57 | 71.80 | 70.29 | 71.31 | 297,961 | +1.18(+1.68%) |
Dec 24, 2020 | 69.64 | 70.62 | 69.21 | 70.14 | 166,056 | +0.97(+1.41%) |
Dec 23, 2020 | 67.92 | 69.64 | 67.38 | 69.16 | 452,627 | +0.86(+1.26%) |
Dec 22, 2020 | 68.26 | 68.89 | 67.63 | 68.30 | 301,343 | +0.04(+0.05%) |
Dec 21, 2020 | 66.80 | 68.53 | 66.28 | 68.26 | 288,010 | +0.55(+0.81%) |
Dec 18, 2020 | 67.70 | 69.00 | 67.17 | 67.71 | 592,298 | +0.01(+0.01%) |
Dec 17, 2020 | 67.81 | 68.04 | 66.51 | 67.70 | 320,714 | +0.38(+0.56%) |
Dec 16, 2020 | 65.90 | 67.63 | 65.90 | 67.32 | 577,729 | +1.87(+2.85%) |
Dec 15, 2020 | 64.35 | 65.58 | 63.64 | 65.46 | 258,220 | +1.64(+2.58%) |
Dec 14, 2020 | 64.65 | 65.67 | 63.73 | 63.81 | 407,790 | -0.35(-0.54%) |
Dec 11, 2020 | 63.42 | 64.58 | 63.31 | 64.16 | 301,100 | +0.54(+0.85%) |
Dec 10, 2020 | 63.04 | 63.78 | 62.52 | 63.62 | 240,827 | +0.28(+0.44%) |
Dec 09, 2020 | 62.08 | 63.56 | 61.93 | 63.34 | 409,392 | +1.59(+2.57%) |
Dec 08, 2020 | 60.88 | 62.49 | 60.31 | 61.75 | 520,385 | +0.58(+0.95%) |
Dec 07, 2020 | 61.86 | 62.48 | 60.76 | 61.18 | 398,308 | -0.99(-1.60%) |
Dec 04, 2020 | 61.60 | 62.99 | 61.60 | 62.17 | 233,306 | +0.66(+1.08%) |
Dec 03, 2020 | 60.11 | 62.84 | 60.04 | 61.51 | 432,743 | +1.76(+2.94%) |
Dec 02, 2020 | 60.60 | 61.00 | 59.52 | 59.75 | 476,154 | -1.35(-2.21%) |
Dec 01, 2020 | 61.56 | 62.22 | 60.65 | 61.10 | 236,475 | -0.31(-0.51%) |
Nov 30, 2020 | 61.75 | 61.89 | 60.72 | 61.41 | 392,617 | -0.56(-0.90%) |
Nov 27, 2020 | 62.73 | 62.99 | 61.38 | 61.97 | 130,473 | -0.67(-1.07%) |
Nov 25, 2020 | 63.10 | 63.10 | 61.87 | 62.65 | 190,599 | -0.35(-0.55%) |
Nov 24, 2020 | 60.97 | 63.28 | 60.62 | 62.99 | 391,113 | +2.45(+4.05%) |
Nov 23, 2020 | 60.01 | 61.29 | 59.68 | 60.54 | 322,417 | +0.77(+1.29%) |
Nov 20, 2020 | 59.66 | 60.59 | 59.62 | 59.77 | 269,344 | -0.23(-0.38%) |
Nov 19, 2020 | 59.44 | 60.13 | 59.00 | 60.00 | 409,951 | +0.48(+0.81%) |
Nov 18, 2020 | 59.67 | 60.17 | 59.34 | 59.52 | 542,125 | -0.18(-0.31%) |
Nov 17, 2020 | 58.92 | 60.45 | 58.51 | 59.70 | 535,906 | +0.44(+0.74%) |
Nov 16, 2020 | 59.98 | 60.65 | 57.50 | 59.26 | 692,321 | -0.56(-0.93%) |
Nov 13, 2020 | 62.48 | 62.58 | 58.98 | 59.82 | 1,309,669 | +1.87(+3.23%) |
Nov 12, 2020 | 57.57 | 58.90 | 56.92 | 57.95 | 571,045 | -0.14(-0.24%) |
Nov 11, 2020 | 57.29 | 58.89 | 57.13 | 58.09 | 743,202 | +1.71(+3.03%) |
Nov 10, 2020 | 55.79 | 56.75 | 54.86 | 56.38 | 533,163 | +0.82(+1.48%) |
Nov 09, 2020 | 61.12 | 61.21 | 55.46 | 55.56 | 734,998 | -2.45(-4.23%) |
Nov 06, 2020 | 58.03 | 58.61 | 57.54 | 58.01 | 161,351 | +0.24(+0.41%) |
Nov 05, 2020 | 56.61 | 59.43 | 56.51 | 57.78 | 637,102 | +1.95(+3.50%) |
Nov 04, 2020 | 55.12 | 56.64 | 54.34 | 55.82 | 138,593 | +0.21(+0.38%) |
Nov 03, 2020 | 55.01 | 56.01 | 54.82 | 55.61 | 339,110 | +1.07(+1.96%) |
Nov 02, 2020 | 52.99 | 55.24 | 52.99 | 54.55 | 234,772 | +2.66(+5.13%) |
Oct 30, 2020 | 52.25 | 52.48 | 51.07 | 51.88 | 387,814 | -0.58(-1.11%) |
Oct 29, 2020 | 51.93 | 52.81 | 51.52 | 52.47 | 280,145 | +0.18(+0.35%) |
Oct 28, 2020 | 53.38 | 53.54 | 51.56 | 52.28 | 455,706 | -2.20(-4.04%) |
Oct 27, 2020 | 54.82 | 55.13 | 54.40 | 54.48 | 304,049 | -0.13(-0.23%) |
Oct 26, 2020 | 55.12 | 55.19 | 53.66 | 54.61 | 437,096 | -0.63(-1.14%) |
Oct 23, 2020 | 56.02 | 56.07 | 55.01 | 55.24 | 177,903 | -0.71(-1.27%) |
Oct 22, 2020 | 55.20 | 56.04 | 54.74 | 55.95 | 267,436 | +0.76(+1.37%) |
Oct 21, 2020 | 55.47 | 55.72 | 54.94 | 55.19 | 318,625 | -0.28(-0.51%) |
Oct 20, 2020 | 57.02 | 57.04 | 55.45 | 55.48 | 367,469 | -0.85(-1.51%) |
Oct 19, 2020 | 57.12 | 57.23 | 56.09 | 56.32 | 235,807 | -0.67(-1.17%) |
Oct 16, 2020 | 56.72 | 57.69 | 56.43 | 56.99 | 183,274 | +0.16(+0.27%) |
Oct 15, 2020 | 55.92 | 57.02 | 55.76 | 56.84 | 151,873 | +0.03(+0.05%) |
Oct 14, 2020 | 56.74 | 57.96 | 56.56 | 56.81 | 230,811 | +0.26(+0.47%) |
Oct 13, 2020 | 57.29 | 57.29 | 55.57 | 56.54 | 462,008 | -1.75(-3.00%) |
Oct 12, 2020 | 56.72 | 58.52 | 56.72 | 58.30 | 265,035 | +1.61(+2.83%) |
Oct 09, 2020 | 56.60 | 57.50 | 55.91 | 56.69 | 517,049 | +0.43(+0.76%) |
Oct 08, 2020 | 55.69 | 56.51 | 55.03 | 56.26 | 214,251 | +0.94(+1.70%) |
Oct 07, 2020 | 55.11 | 56.22 | 54.85 | 55.32 | 472,560 | +0.65(+1.18%) |
Oct 06, 2020 | 54.43 | 55.70 | 54.22 | 54.67 | 342,761 | +0.25(+0.45%) |
Oct 05, 2020 | 54.39 | 54.78 | 53.93 | 54.43 | 216,773 | +0.88(+1.64%) |
Oct 02, 2020 | 52.43 | 53.90 | 52.17 | 53.55 | 341,776 | +0.05(+0.10%) |
Oct 01, 2020 | 52.46 | 53.67 | 52.36 | 53.50 | 315,959 | +1.35(+2.59%) |
Sep 30, 2020 | 51.51 | 52.62 | 51.45 | 52.15 | 347,948 | +0.61(+1.19%) |
Sep 29, 2020 | 51.95 | 52.51 | 51.11 | 51.54 | 221,917 | -0.73(-1.40%) |
Sep 28, 2020 | 52.51 | 53.33 | 51.78 | 52.27 | 287,992 | +0.64(+1.24%) |
Sep 25, 2020 | 51.79 | 52.68 | 51.27 | 51.63 | 287,846 | -0.45(-0.86%) |
Sep 24, 2020 | 51.64 | 52.81 | 50.39 | 52.07 | 353,156 | +0.11(+0.21%) |
Sep 23, 2020 | 52.12 | 53.52 | 51.70 | 51.96 | 428,911 | -0.13(-0.25%) |
Sep 22, 2020 | 51.02 | 52.16 | 51.00 | 52.09 | 305,932 | +1.00(+1.96%) |
Sep 21, 2020 | 50.65 | 51.18 | 49.74 | 51.09 | 371,797 | -0.73(-1.41%) |
Sep 18, 2020 | 52.25 | 53.03 | 51.40 | 51.82 | 728,714 | -0.18(-0.35%) |
Sep 17, 2020 | 52.66 | 53.03 | 51.76 | 52.00 | 551,226 | -1.00(-1.89%) |
Sep 16, 2020 | 53.55 | 54.47 | 52.56 | 53.00 | 503,723 | +0.10(+0.19%) |
Sep 15, 2020 | 54.42 | 54.58 | 52.77 | 52.90 | 423,873 | -1.10(-2.04%) |
Sep 14, 2020 | 54.08 | 54.36 | 53.93 | 54.01 | 301,887 | +0.35(+0.65%) |
Sep 11, 2020 | 54.57 | 54.94 | 53.47 | 53.66 | 398,776 | -0.68(-1.24%) |
Sep 10, 2020 | 55.46 | 56.63 | 54.32 | 54.34 | 400,979 | -1.12(-2.02%) |
Sep 09, 2020 | 54.32 | 55.59 | 54.14 | 55.46 | 716,623 | +1.51(+2.79%) |
Sep 08, 2020 | 54.66 | 55.19 | 53.95 | 53.95 | 513,433 | -0.60(-1.10%) |
Sep 04, 2020 | 54.61 | 54.89 | 52.97 | 54.55 | 346,161 | +0.30(+0.55%) |
Sep 03, 2020 | 54.95 | 55.35 | 53.78 | 54.25 | 380,948 | -0.88(-1.59%) |
Sep 02, 2020 | 55.49 | 56.05 | 54.70 | 55.13 | 277,138 | +0.21(+0.38%) |
Sep 01, 2020 | 54.67 | 55.63 | 54.27 | 54.92 | 602,398 | +0.55(+1.01%) |
Aug 31, 2020 | 54.82 | 54.95 | 53.96 | 54.37 | 412,565 | -0.15(-0.27%) |
Aug 28, 2020 | 54.56 | 55.08 | 54.18 | 54.52 | 189,742 | +0.46(+0.84%) |
Aug 27, 2020 | 54.74 | 55.75 | 54.04 | 54.06 | 265,270 | -0.14(-0.25%) |
Aug 26, 2020 | 55.29 | 55.63 | 54.10 | 54.20 | 298,015 | -0.86(-1.56%) |
Aug 25, 2020 | 54.93 | 55.18 | 54.09 | 55.06 | 282,002 | +0.03(+0.05%) |
Aug 24, 2020 | 52.83 | 55.04 | 52.46 | 55.03 | 321,070 | +2.50(+4.76%) |
Aug 21, 2020 | 52.48 | 53.02 | 51.59 | 52.53 | 302,312 | -0.30(-0.57%) |
Aug 20, 2020 | 52.08 | 53.36 | 51.88 | 52.83 | 258,592 | +0.43(+0.81%) |
Aug 19, 2020 | 52.48 | 53.34 | 52.37 | 52.40 | 237,494 | -0.18(-0.34%) |
Aug 18, 2020 | 52.04 | 53.11 | 51.80 | 52.58 | 371,568 | +0.67(+1.29%) |
Aug 17, 2020 | 52.92 | 52.96 | 51.77 | 51.91 | 287,284 | -0.72(-1.38%) |
Aug 14, 2020 | 53.25 | 53.82 | 52.10 | 52.64 | 444,856 | -0.92(-1.72%) |
Aug 13, 2020 | 54.33 | 54.98 | 53.28 | 53.56 | 574,745 | -1.15(-2.10%) |
Aug 12, 2020 | 54.10 | 54.87 | 53.14 | 54.71 | 339,805 | +1.10(+2.04%) |
Aug 11, 2020 | 54.68 | 55.47 | 53.38 | 53.62 | 316,356 | -0.34(-0.64%) |
Aug 10, 2020 | 52.63 | 55.12 | 52.63 | 53.96 | 584,419 | +1.35(+2.57%) |
Aug 07, 2020 | 51.26 | 52.79 | 50.89 | 52.61 | 436,686 | +1.29(+2.51%) |
Aug 06, 2020 | 50.85 | 52.05 | 50.74 | 51.33 | 341,564 | +0.24(+0.48%) |
Aug 05, 2020 | 51.68 | 52.09 | 50.64 | 51.08 | 423,150 | -0.49(-0.95%) |
Aug 04, 2020 | 51.86 | 52.14 | 50.81 | 51.57 | 662,363 | -0.43(-0.84%) |
Aug 03, 2020 | 49.52 | 53.25 | 49.44 | 52.00 | 1,070,133 | +2.95(+6.02%) |
Jul 31, 2020 | 48.22 | 50.87 | 46.85 | 49.05 | 1,020,332 | +1.16(+2.42%) |
Jul 30, 2020 | 46.52 | 47.94 | 46.30 | 47.89 | 600,698 | +0.63(+1.34%) |
Jul 29, 2020 | 45.10 | 47.34 | 45.10 | 47.26 | 360,258 | +2.16(+4.78%) |
Jul 28, 2020 | 44.60 | 45.90 | 44.56 | 45.10 | 487,931 | +0.38(+0.85%) |
Jul 27, 2020 | 44.02 | 44.92 | 43.49 | 44.72 | 460,660 | +0.88(+2.00%) |
Jul 24, 2020 | 44.21 | 44.22 | 43.10 | 43.84 | 317,218 | -0.70(-1.57%) |
Jul 23, 2020 | 43.93 | 44.71 | 43.47 | 44.54 | 596,142 | +0.37(+0.84%) |
Jul 22, 2020 | 43.35 | 44.23 | 43.22 | 44.17 | 273,562 | +0.85(+1.97%) |
Jul 21, 2020 | 44.02 | 44.66 | 43.09 | 43.32 | 344,816 | -0.34(-0.79%) |
Jul 20, 2020 | 44.41 | 44.84 | 43.55 | 43.66 | 266,868 | -0.89(-1.99%) |
Jul 17, 2020 | 43.84 | 44.64 | 43.54 | 44.55 | 200,400 | +0.71(+1.61%) |
Jul 16, 2020 | 43.14 | 44.18 | 42.71 | 43.84 | 314,969 | +0.65(+1.51%) |
Jul 15, 2020 | 43.45 | 43.82 | 42.80 | 43.19 | 221,895 | +0.75(+1.77%) |
Jul 14, 2020 | 41.01 | 42.48 | 40.59 | 42.44 | 256,490 | +1.22(+2.97%) |
Jul 13, 2020 | 41.35 | 42.62 | 40.97 | 41.22 | 221,559 | +0.12(+0.29%) |
Jul 10, 2020 | 40.48 | 41.42 | 40.37 | 41.10 | 479,526 | +0.57(+1.41%) |
Jul 09, 2020 | 40.78 | 41.10 | 39.91 | 40.53 | 316,422 | -0.19(-0.47%) |
Jul 08, 2020 | 40.75 | 41.25 | 40.24 | 40.72 | 355,634 | +0.03(+0.07%) |
Jul 07, 2020 | 41.03 | 41.44 | 39.81 | 40.69 | 422,112 | -0.87(-2.09%) |
Jul 06, 2020 | 43.02 | 43.02 | 41.33 | 41.56 | 464,929 | -0.47(-1.12%) |
Jul 02, 2020 | 42.90 | 43.88 | 41.97 | 42.03 | 371,873 | +0.04(+0.09%) |
Jul 01, 2020 | 41.72 | 42.85 | 41.72 | 42.00 | 532,498 | +0.43(+1.02%) |
Jun 30, 2020 | 41.18 | 41.60 | 40.24 | 41.57 | 508,655 | +0.22(+0.53%) |
Jun 29, 2020 | 39.62 | 41.44 | 39.61 | 41.35 | 570,736 | +2.33(+5.96%) |
Jun 26, 2020 | 40.34 | 40.55 | 39.03 | 39.03 | 920,629 | -1.66(-4.07%) |
Jun 25, 2020 | 41.17 | 41.36 | 39.79 | 40.68 | 383,673 | -0.81(-1.94%) |
Jun 24, 2020 | 41.28 | 42.10 | 40.42 | 41.49 | 440,986 | -0.45(-1.08%) |
Jun 23, 2020 | 43.16 | 43.35 | 41.28 | 41.94 | 694,632 | -0.44(-1.05%) |
Jun 22, 2020 | 40.83 | 42.57 | 39.96 | 42.39 | 509,374 | +1.49(+3.63%) |
Jun 19, 2020 | 42.52 | 42.89 | 40.74 | 40.90 | 744,740 | -1.12(-2.67%) |
Jun 18, 2020 | 42.06 | 42.97 | 41.74 | 42.02 | 407,271 | -0.62(-1.44%) |
Jun 17, 2020 | 43.47 | 43.47 | 42.27 | 42.64 | 446,281 | -0.53(-1.22%) |
Jun 16, 2020 | 43.07 | 43.50 | 41.55 | 43.16 | 414,297 | +1.77(+4.27%) |
Jun 15, 2020 | 39.72 | 41.78 | 39.40 | 41.40 | 366,212 | +0.41(+0.99%) |
Jun 12, 2020 | 41.05 | 41.77 | 39.80 | 40.99 | 390,753 | +1.59(+4.02%) |
Jun 11, 2020 | 40.95 | 42.05 | 39.28 | 39.41 | 659,993 | -3.89(-8.97%) |
Jun 10, 2020 | 44.34 | 44.34 | 42.17 | 43.29 | 418,285 | -1.14(-2.57%) |
Jun 09, 2020 | 45.47 | 45.67 | 43.89 | 44.43 | 388,287 | -1.50(-3.27%) |
Jun 08, 2020 | 45.24 | 47.41 | 45.24 | 45.94 | 545,533 | +1.21(+2.71%) |
Jun 05, 2020 | 46.64 | 47.39 | 44.14 | 44.72 | 616,770 | +0.13(+0.28%) |
Jun 04, 2020 | 42.57 | 44.82 | 42.26 | 44.60 | 851,328 | +1.65(+3.84%) |
Jun 03, 2020 | 43.02 | 43.58 | 42.63 | 42.95 | 871,130 | +0.54(+1.28%) |
Jun 02, 2020 | 43.71 | 43.88 | 42.17 | 42.40 | 445,109 | -0.89(-2.05%) |
Jun 01, 2020 | 42.96 | 43.75 | 42.83 | 43.29 | 554,474 | +0.43(+1.01%) |
May 29, 2020 | 43.02 | 43.64 | 42.50 | 42.86 | 451,812 | -0.71(-1.62%) |
May 28, 2020 | 46.25 | 46.25 | 43.20 | 43.56 | 594,070 | -2.40(-5.22%) |
May 27, 2020 | 44.53 | 46.96 | 44.27 | 45.96 | 1,175,161 | +3.20(+7.48%) |
May 26, 2020 | 41.66 | 43.21 | 41.66 | 42.77 | 400,517 | +2.35(+5.80%) |
May 22, 2020 | 39.48 | 40.49 | 39.11 | 40.42 | 328,370 | +0.77(+1.94%) |
May 21, 2020 | 38.51 | 39.93 | 38.51 | 39.65 | 293,902 | +1.06(+2.75%) |
May 20, 2020 | 38.72 | 38.95 | 38.04 | 38.59 | 254,613 | +0.44(+1.16%) |
May 19, 2020 | 38.81 | 39.23 | 37.47 | 38.15 | 306,110 | -0.67(-1.73%) |
May 18, 2020 | 36.73 | 39.16 | 36.70 | 38.82 | 505,695 | +3.45(+9.76%) |
May 15, 2020 | 33.70 | 35.68 | 33.47 | 35.37 | 268,194 | +1.31(+3.86%) |
May 14, 2020 | 32.95 | 34.87 | 31.73 | 34.05 | 411,964 | +0.55(+1.65%) |
May 13, 2020 | 35.85 | 35.91 | 32.31 | 33.50 | 469,242 | -2.64(-7.29%) |
May 12, 2020 | 37.01 | 37.37 | 36.03 | 36.14 | 365,329 | -0.89(-2.40%) |
May 11, 2020 | 38.80 | 38.80 | 36.89 | 37.02 | 294,843 | -2.44(-6.18%) |
May 08, 2020 | 38.14 | 40.01 | 38.14 | 39.46 | 362,621 | +1.70(+4.51%) |
May 07, 2020 | 36.92 | 37.92 | 36.92 | 37.76 | 306,029 | +1.44(+3.97%) |
May 06, 2020 | 38.31 | 38.52 | 36.24 | 36.32 | 527,865 | -1.87(-4.90%) |
May 05, 2020 | 38.08 | 38.64 | 37.67 | 38.19 | 410,933 | +0.77(+2.06%) |
May 04, 2020 | 36.61 | 37.50 | 36.31 | 37.42 | 439,286 | -0.12(-0.31%) |