Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.16 | 93.14 | 91.60 | 91.84 | 263,706 | -1.22(-1.31%) |
Apr 29, 2021 | 93.09 | 94.01 | 92.88 | 93.06 | 133,706 | +1.79(+1.96%) |
Apr 28, 2021 | 92.71 | 92.92 | 91.04 | 91.27 | 164,435 | -0.56(-0.61%) |
Apr 27, 2021 | 88.03 | 92.63 | 87.06 | 91.83 | 407,357 | +1.60(+1.77%) |
Apr 26, 2021 | 90.09 | 91.34 | 89.92 | 90.23 | 122,515 | +0.70(+0.78%) |
Apr 23, 2021 | 86.06 | 90.17 | 86.06 | 89.53 | 144,848 | +3.53(+4.11%) |
Apr 22, 2021 | 87.65 | 87.65 | 85.87 | 86.00 | 123,204 | -1.29(-1.47%) |
Apr 21, 2021 | 86.18 | 87.67 | 85.42 | 87.29 | 137,593 | +1.41(+1.64%) |
Apr 20, 2021 | 89.26 | 89.26 | 85.38 | 85.88 | 116,546 | -3.29(-3.69%) |
Apr 19, 2021 | 89.77 | 90.53 | 87.95 | 89.17 | 131,430 | -0.12(-0.14%) |
Apr 16, 2021 | 89.54 | 89.91 | 84.28 | 89.29 | 226,939 | +0.97(+1.09%) |
Apr 15, 2021 | 88.25 | 89.73 | 85.98 | 88.33 | 356,278 | +0.30(+0.34%) |
Apr 14, 2021 | 86.73 | 89.04 | 86.73 | 88.03 | 112,252 | +1.83(+2.12%) |
Apr 13, 2021 | 88.36 | 88.36 | 85.92 | 86.20 | 379,897 | -2.61(-2.94%) |
Apr 12, 2021 | 88.45 | 88.94 | 87.88 | 88.81 | 82,924 | +0.95(+1.08%) |
Apr 09, 2021 | 86.61 | 87.99 | 79.79 | 87.86 | 152,243 | +1.43(+1.65%) |
Apr 08, 2021 | 86.21 | 86.67 | 84.80 | 86.44 | 113,313 | +0.13(+0.15%) |
Apr 07, 2021 | 87.32 | 87.83 | 85.85 | 86.30 | 140,898 | -0.51(-0.59%) |
Apr 06, 2021 | 87.85 | 88.22 | 86.37 | 86.81 | 124,404 | -1.26(-1.43%) |
Apr 05, 2021 | 87.98 | 88.45 | 87.20 | 88.07 | 156,448 | +0.49(+0.56%) |
Apr 01, 2021 | 86.55 | 87.70 | 85.87 | 87.58 | 176,649 | +0.19(+0.22%) |
Mar 31, 2021 | 87.68 | 88.48 | 86.61 | 87.39 | 191,952 | -0.87(-0.99%) |
Mar 30, 2021 | 87.28 | 88.70 | 87.23 | 88.26 | 158,979 | +1.29(+1.48%) |
Mar 29, 2021 | 87.19 | 88.44 | 84.87 | 86.97 | 294,198 | -1.70(-1.92%) |
Mar 26, 2021 | 88.68 | 89.09 | 87.13 | 88.68 | 203,062 | +1.69(+1.95%) |
Mar 25, 2021 | 85.22 | 87.50 | 83.23 | 86.98 | 205,884 | +2.68(+3.18%) |
Mar 24, 2021 | 86.23 | 88.98 | 84.14 | 84.31 | 376,350 | -1.02(-1.20%) |
Mar 23, 2021 | 86.81 | 87.44 | 84.77 | 85.33 | 330,940 | -2.48(-2.82%) |
Mar 22, 2021 | 90.74 | 91.47 | 87.30 | 87.81 | 217,416 | -3.48(-3.82%) |
Mar 19, 2021 | 91.67 | 93.38 | 89.37 | 91.29 | 765,973 | -0.57(-0.62%) |
Mar 18, 2021 | 91.94 | 94.48 | 90.91 | 91.86 | 348,440 | +1.50(+1.65%) |
Mar 17, 2021 | 90.08 | 91.25 | 89.45 | 90.36 | 205,160 | +0.52(+0.58%) |
Mar 16, 2021 | 90.40 | 90.40 | 88.16 | 89.84 | 195,530 | -1.10(-1.21%) |
Mar 15, 2021 | 91.88 | 91.89 | 89.43 | 90.94 | 179,852 | -0.71(-0.77%) |
Mar 12, 2021 | 90.32 | 92.04 | 89.66 | 91.65 | 243,209 | +2.34(+2.62%) |
Mar 11, 2021 | 89.42 | 90.81 | 86.76 | 89.31 | 318,931 | -0.77(-0.85%) |
Mar 10, 2021 | 89.00 | 90.33 | 88.22 | 90.08 | 229,894 | +1.87(+2.12%) |
Mar 09, 2021 | 89.45 | 90.09 | 85.75 | 88.21 | 234,041 | -0.78(-0.87%) |
Mar 08, 2021 | 87.77 | 89.91 | 87.34 | 88.98 | 276,526 | +2.31(+2.67%) |
Mar 05, 2021 | 85.28 | 86.92 | 84.31 | 86.67 | 353,441 | +3.17(+3.80%) |
Mar 04, 2021 | 84.43 | 86.65 | 82.23 | 83.50 | 305,692 | -0.92(-1.09%) |
Mar 03, 2021 | 82.12 | 85.60 | 81.74 | 84.43 | 238,538 | +2.96(+3.64%) |
Mar 02, 2021 | 82.20 | 82.27 | 80.65 | 81.46 | 209,542 | -1.35(-1.63%) |
Mar 01, 2021 | 80.27 | 83.20 | 80.12 | 82.81 | 234,125 | +3.23(+4.05%) |
Feb 26, 2021 | 80.55 | 81.39 | 78.30 | 79.59 | 309,234 | -2.07(-2.53%) |
Feb 25, 2021 | 83.00 | 83.59 | 80.87 | 81.65 | 282,188 | -1.01(-1.22%) |
Feb 24, 2021 | 80.26 | 82.91 | 79.56 | 82.66 | 257,514 | +2.35(+2.92%) |
Feb 23, 2021 | 77.73 | 80.58 | 76.38 | 80.31 | 380,674 | +2.56(+3.29%) |
Feb 22, 2021 | 75.75 | 78.01 | 75.22 | 77.76 | 199,649 | +1.45(+1.90%) |
Feb 19, 2021 | 74.74 | 76.37 | 74.13 | 76.30 | 221,881 | +2.01(+2.70%) |
Feb 18, 2021 | 73.93 | 75.07 | 73.61 | 74.29 | 147,404 | -0.36(-0.48%) |
Feb 17, 2021 | 74.82 | 75.94 | 73.78 | 74.65 | 157,271 | -0.56(-0.74%) |
Feb 16, 2021 | 74.72 | 75.96 | 74.05 | 75.21 | 154,411 | +1.15(+1.55%) |
Feb 12, 2021 | 73.13 | 74.77 | 71.89 | 74.06 | 139,510 | +0.39(+0.53%) |
Feb 11, 2021 | 73.62 | 74.28 | 72.39 | 73.67 | 199,672 | +0.12(+0.17%) |
Feb 10, 2021 | 73.92 | 74.70 | 73.36 | 73.55 | 124,167 | -0.29(-0.40%) |
Feb 09, 2021 | 72.66 | 73.84 | 72.03 | 73.84 | 113,537 | +0.92(+1.25%) |
Feb 08, 2021 | 72.81 | 73.33 | 71.78 | 72.93 | 132,337 | +0.82(+1.14%) |
Feb 05, 2021 | 73.13 | 73.13 | 71.65 | 72.11 | 169,829 | -0.99(-1.35%) |
Feb 04, 2021 | 70.75 | 73.10 | 70.22 | 73.10 | 222,660 | +3.14(+4.49%) |
Feb 03, 2021 | 69.87 | 70.20 | 68.79 | 69.95 | 136,840 | -0.34(-0.48%) |
Feb 02, 2021 | 69.75 | 71.14 | 68.88 | 70.29 | 190,307 | +1.11(+1.61%) |
Feb 01, 2021 | 67.91 | 69.52 | 66.95 | 69.18 | 251,682 | +2.24(+3.34%) |
Jan 29, 2021 | 68.05 | 68.62 | 66.35 | 66.95 | 452,243 | -2.08(-3.01%) |
Jan 28, 2021 | 67.81 | 69.31 | 66.82 | 69.02 | 297,704 | +2.97(+4.50%) |
Jan 27, 2021 | 66.46 | 67.29 | 64.14 | 66.05 | 304,244 | -1.86(-2.74%) |
Jan 26, 2021 | 69.68 | 70.18 | 67.76 | 67.91 | 132,952 | -0.97(-1.41%) |
Jan 25, 2021 | 69.76 | 69.76 | 67.27 | 68.88 | 195,167 | -2.04(-2.87%) |
Jan 22, 2021 | 67.52 | 71.17 | 67.52 | 70.92 | 251,140 | +2.78(+4.08%) |
Jan 21, 2021 | 70.32 | 70.66 | 68.07 | 68.13 | 171,812 | -2.27(-3.22%) |
Jan 20, 2021 | 70.08 | 70.66 | 69.21 | 70.40 | 251,851 | +0.46(+0.65%) |
Jan 19, 2021 | 70.09 | 71.03 | 69.25 | 69.95 | 177,831 | -0.08(-0.12%) |
Jan 15, 2021 | 70.25 | 71.14 | 69.41 | 70.03 | 119,368 | -1.38(-1.93%) |
Jan 14, 2021 | 70.86 | 72.43 | 70.73 | 71.41 | 135,430 | +1.08(+1.53%) |
Jan 13, 2021 | 71.95 | 71.95 | 69.81 | 70.33 | 164,051 | -1.78(-2.47%) |
Jan 12, 2021 | 71.69 | 72.63 | 71.24 | 72.12 | 293,981 | +1.02(+1.43%) |
Jan 11, 2021 | 69.41 | 71.37 | 69.01 | 71.10 | 126,294 | +1.22(+1.74%) |
Jan 08, 2021 | 71.73 | 72.43 | 68.68 | 69.88 | 148,521 | -2.20(-3.05%) |
Jan 07, 2021 | 71.46 | 72.50 | 71.21 | 72.08 | 216,003 | +0.91(+1.29%) |
Jan 06, 2021 | 67.50 | 71.70 | 67.50 | 71.16 | 362,730 | +5.59(+8.53%) |
Jan 05, 2021 | 64.68 | 66.26 | 64.56 | 65.57 | 206,887 | +0.82(+1.27%) |
Jan 04, 2021 | 65.56 | 66.03 | 63.51 | 64.75 | 155,065 | -0.33(-0.51%) |
Dec 31, 2020 | 65.08 | 65.08 | 65.08 | 93,252 | +0.11(+0.17%) | |
Dec 30, 2020 | 64.46 | 67.17 | 64.46 | 64.96 | 93,252 | +0.60(+0.94%) |
Dec 29, 2020 | 65.13 | 65.66 | 63.88 | 64.36 | 114,860 | -0.88(-1.34%) |
Dec 28, 2020 | 65.64 | 66.37 | 65.16 | 65.24 | 155,075 | +0.01(+0.01%) |
Dec 24, 2020 | 66.03 | 66.03 | 64.63 | 65.23 | 50,037 | -0.60(-0.92%) |
Dec 23, 2020 | 64.86 | 66.25 | 64.86 | 65.83 | 173,076 | +1.88(+2.94%) |
Dec 22, 2020 | 63.97 | 64.44 | 63.44 | 63.96 | 181,242 | +0.17(+0.27%) |
Dec 21, 2020 | 63.91 | 64.61 | 62.90 | 63.79 | 189,808 | -0.17(-0.27%) |
Dec 18, 2020 | 65.58 | 65.82 | 63.62 | 63.96 | 683,029 | -1.62(-2.47%) |
Dec 17, 2020 | 65.18 | 65.71 | 64.51 | 65.58 | 187,189 | +0.43(+0.67%) |
Dec 16, 2020 | 65.69 | 65.95 | 64.41 | 65.14 | 187,833 | -0.52(-0.79%) |
Dec 15, 2020 | 64.29 | 65.67 | 63.74 | 65.66 | 200,579 | +1.80(+2.82%) |
Dec 14, 2020 | 65.00 | 65.00 | 63.05 | 63.86 | 278,095 | -0.05(-0.07%) |
Dec 11, 2020 | 63.69 | 64.46 | 63.50 | 63.91 | 155,200 | -0.60(-0.94%) |
Dec 10, 2020 | 64.23 | 64.73 | 63.54 | 64.51 | 132,255 | -0.50(-0.77%) |
Dec 09, 2020 | 65.46 | 65.56 | 64.01 | 65.01 | 157,640 | +0.39(+0.60%) |
Dec 08, 2020 | 64.33 | 65.21 | 64.00 | 64.63 | 279,946 | -0.37(-0.56%) |
Dec 07, 2020 | 64.63 | 65.39 | 64.01 | 64.99 | 131,937 | -0.31(-0.47%) |
Dec 04, 2020 | 65.26 | 65.38 | 64.47 | 65.30 | 172,966 | +1.13(+1.76%) |
Dec 03, 2020 | 65.27 | 65.92 | 63.86 | 64.17 | 187,013 | -0.85(-1.30%) |
Dec 02, 2020 | 64.61 | 65.32 | 64.30 | 65.02 | 208,727 | +0.33(+0.51%) |
Dec 01, 2020 | 65.48 | 66.68 | 64.21 | 64.69 | 214,036 | +0.84(+1.31%) |
Nov 30, 2020 | 65.61 | 66.84 | 63.27 | 63.86 | 271,413 | -2.45(-3.70%) |
Nov 27, 2020 | 66.74 | 66.89 | 65.17 | 66.31 | 51,442 | -0.63(-0.94%) |
Nov 25, 2020 | 67.28 | 67.31 | 66.09 | 66.94 | 94,790 | -1.12(-1.64%) |
Nov 24, 2020 | 66.86 | 68.32 | 65.72 | 68.05 | 227,712 | +2.55(+3.90%) |
Nov 23, 2020 | 65.31 | 66.10 | 64.80 | 65.50 | 252,458 | +1.22(+1.90%) |
Nov 20, 2020 | 63.71 | 64.63 | 63.35 | 64.28 | 134,517 | -0.70(-1.08%) |
Nov 19, 2020 | 64.65 | 65.09 | 63.76 | 64.98 | 127,024 | +0.07(+0.10%) |
Nov 18, 2020 | 67.23 | 67.25 | 64.83 | 64.92 | 195,686 | -1.78(-2.67%) |
Nov 17, 2020 | 65.33 | 66.99 | 64.80 | 66.70 | 280,867 | +0.17(+0.25%) |
Nov 16, 2020 | 65.72 | 68.05 | 64.39 | 66.53 | 250,308 | +2.19(+3.40%) |
Nov 13, 2020 | 63.78 | 64.97 | 63.34 | 64.34 | 116,517 | +1.63(+2.61%) |
Nov 12, 2020 | 62.61 | 63.49 | 62.27 | 62.71 | 215,716 | -1.25(-1.95%) |
Nov 11, 2020 | 65.12 | 65.12 | 62.62 | 63.96 | 201,210 | -1.07(-1.65%) |
Nov 10, 2020 | 64.29 | 65.39 | 63.46 | 65.03 | 249,452 | +1.57(+2.47%) |
Nov 09, 2020 | 62.61 | 65.68 | 62.33 | 63.46 | 358,385 | +5.75(+9.96%) |
Nov 06, 2020 | 60.10 | 60.10 | 57.60 | 57.71 | 135,156 | -1.77(-2.97%) |
Nov 05, 2020 | 57.59 | 59.58 | 57.59 | 59.48 | 159,942 | +2.08(+3.63%) |
Nov 04, 2020 | 59.21 | 60.02 | 57.30 | 57.40 | 227,694 | -3.60(-5.90%) |
Nov 03, 2020 | 59.76 | 61.42 | 59.34 | 60.99 | 199,093 | +2.55(+4.37%) |
Nov 02, 2020 | 57.72 | 58.56 | 57.19 | 58.44 | 243,662 | +1.29(+2.25%) |
Oct 30, 2020 | 56.53 | 58.03 | 56.53 | 57.15 | 215,781 | +0.08(+0.15%) |
Oct 29, 2020 | 54.25 | 57.36 | 54.00 | 57.07 | 372,354 | +2.16(+3.93%) |
Oct 28, 2020 | 52.04 | 55.87 | 52.04 | 54.91 | 382,794 | +1.93(+3.65%) |
Oct 27, 2020 | 54.52 | 54.55 | 52.92 | 52.97 | 151,374 | -1.93(-3.52%) |
Oct 26, 2020 | 55.32 | 55.71 | 54.49 | 54.91 | 189,658 | -1.17(-2.09%) |
Oct 23, 2020 | 56.14 | 56.88 | 55.11 | 56.08 | 135,475 | +0.64(+1.15%) |
Oct 22, 2020 | 53.50 | 55.49 | 53.47 | 55.44 | 248,943 | +1.85(+3.45%) |
Oct 21, 2020 | 53.60 | 54.32 | 53.27 | 53.59 | 118,750 | +0.21(+0.39%) |
Oct 20, 2020 | 52.00 | 54.22 | 52.00 | 53.39 | 149,222 | +1.40(+2.69%) |
Oct 19, 2020 | 52.93 | 53.25 | 51.85 | 51.99 | 139,161 | -0.52(-0.98%) |
Oct 16, 2020 | 52.28 | 53.20 | 51.92 | 52.50 | 128,446 | +0.00(+0.00%) |
Oct 15, 2020 | 50.30 | 52.66 | 50.30 | 52.50 | 97,151 | +1.59(+3.12%) |
Oct 14, 2020 | 51.88 | 52.36 | 50.84 | 50.92 | 123,982 | -0.89(-1.72%) |
Oct 13, 2020 | 53.41 | 53.41 | 51.64 | 51.81 | 118,603 | -1.60(-2.99%) |
Oct 12, 2020 | 52.64 | 53.61 | 52.55 | 53.41 | 132,437 | +0.51(+0.96%) |
Oct 09, 2020 | 53.57 | 53.69 | 52.64 | 52.90 | 94,364 | -0.13(-0.25%) |
Oct 08, 2020 | 53.02 | 53.57 | 52.38 | 53.03 | 113,785 | +0.79(+1.51%) |
Oct 07, 2020 | 51.21 | 52.60 | 50.70 | 52.24 | 203,953 | +1.49(+2.94%) |
Oct 06, 2020 | 50.64 | 52.86 | 49.90 | 50.75 | 296,808 | +0.85(+1.71%) |
Oct 05, 2020 | 48.64 | 49.98 | 48.59 | 49.89 | 160,131 | +1.78(+3.71%) |
Oct 02, 2020 | 45.26 | 48.34 | 44.93 | 48.11 | 202,681 | +1.91(+4.12%) |
Oct 01, 2020 | 45.85 | 46.62 | 45.61 | 46.20 | 234,275 | +0.19(+0.41%) |
Sep 30, 2020 | 46.17 | 47.11 | 45.70 | 46.02 | 238,070 | +0.31(+0.68%) |
Sep 29, 2020 | 46.25 | 47.11 | 45.29 | 45.71 | 152,374 | -0.81(-1.74%) |
Sep 28, 2020 | 45.42 | 46.68 | 45.05 | 46.51 | 198,277 | +1.81(+4.05%) |
Sep 25, 2020 | 43.42 | 44.79 | 43.11 | 44.70 | 211,095 | +0.74(+1.69%) |
Sep 24, 2020 | 43.49 | 44.56 | 43.07 | 43.96 | 221,280 | +0.67(+1.54%) |
Sep 23, 2020 | 44.43 | 45.24 | 43.27 | 43.29 | 162,089 | -0.79(-1.79%) |
Sep 22, 2020 | 44.49 | 45.39 | 43.65 | 44.08 | 235,077 | -0.27(-0.61%) |
Sep 21, 2020 | 45.56 | 46.29 | 43.36 | 44.35 | 335,831 | -2.52(-5.37%) |
Sep 18, 2020 | 47.36 | 47.54 | 46.53 | 46.87 | 677,166 | -0.37(-0.78%) |
Sep 17, 2020 | 46.89 | 47.69 | 46.07 | 47.24 | 180,223 | -0.49(-1.02%) |
Sep 16, 2020 | 47.73 | 48.45 | 47.15 | 47.72 | 215,998 | -0.19(-0.39%) |
Sep 15, 2020 | 49.13 | 49.29 | 47.59 | 47.91 | 135,399 | -0.73(-1.51%) |
Sep 14, 2020 | 48.07 | 48.99 | 47.42 | 48.65 | 261,897 | +0.83(+1.73%) |
Sep 11, 2020 | 48.15 | 48.19 | 47.40 | 47.82 | 156,564 | -0.36(-0.74%) |
Sep 10, 2020 | 49.29 | 49.40 | 48.11 | 48.18 | 159,584 | -0.91(-1.86%) |
Sep 09, 2020 | 49.48 | 49.56 | 48.02 | 49.09 | 204,230 | -0.23(-0.46%) |
Sep 08, 2020 | 51.17 | 51.41 | 49.22 | 49.31 | 238,823 | -2.77(-5.32%) |
Sep 04, 2020 | 52.14 | 52.63 | 51.31 | 52.08 | 176,665 | +1.22(+2.40%) |
Sep 03, 2020 | 50.81 | 52.59 | 50.66 | 50.86 | 188,634 | +0.19(+0.37%) |
Sep 02, 2020 | 50.53 | 51.36 | 50.13 | 50.67 | 204,356 | -0.11(-0.22%) |
Sep 01, 2020 | 49.73 | 51.00 | 49.31 | 50.79 | 262,624 | +0.64(+1.28%) |
Aug 31, 2020 | 50.63 | 50.79 | 49.98 | 50.14 | 261,149 | -0.86(-1.68%) |
Aug 28, 2020 | 52.49 | 52.60 | 50.51 | 51.00 | 163,595 | -0.94(-1.82%) |
Aug 27, 2020 | 50.67 | 52.33 | 49.94 | 51.94 | 205,336 | +1.34(+2.66%) |
Aug 26, 2020 | 51.77 | 52.65 | 50.54 | 50.60 | 147,072 | -1.09(-2.11%) |
Aug 25, 2020 | 52.25 | 52.25 | 51.14 | 51.69 | 184,051 | +0.17(+0.33%) |
Aug 24, 2020 | 49.88 | 51.55 | 49.11 | 51.52 | 215,217 | +2.29(+4.64%) |
Aug 21, 2020 | 48.76 | 49.35 | 48.56 | 49.24 | 884,505 | +0.14(+0.29%) |
Aug 20, 2020 | 48.98 | 49.36 | 48.57 | 49.10 | 287,468 | -0.63(-1.26%) |
Aug 19, 2020 | 49.71 | 50.48 | 49.51 | 49.72 | 256,332 | -0.02(-0.04%) |
Aug 18, 2020 | 50.04 | 50.14 | 49.57 | 49.74 | 324,647 | -0.40(-0.80%) |
Aug 17, 2020 | 50.80 | 50.89 | 49.76 | 50.14 | 233,633 | -1.02(-1.99%) |
Aug 14, 2020 | 49.64 | 51.71 | 49.57 | 51.16 | 316,583 | +1.05(+2.09%) |
Aug 13, 2020 | 49.88 | 50.53 | 49.54 | 50.11 | 212,493 | -0.42(-0.83%) |
Aug 12, 2020 | 51.75 | 52.11 | 49.97 | 50.53 | 239,719 | -0.29(-0.57%) |
Aug 11, 2020 | 50.88 | 51.98 | 50.13 | 50.82 | 233,564 | +1.00(+2.00%) |
Aug 10, 2020 | 49.76 | 51.13 | 49.69 | 49.83 | 214,191 | +0.40(+0.81%) |
Aug 07, 2020 | 46.83 | 49.43 | 46.68 | 49.42 | 196,592 | +2.16(+4.56%) |
Aug 06, 2020 | 47.18 | 47.64 | 46.70 | 47.27 | 139,120 | +0.21(+0.44%) |
Aug 05, 2020 | 46.43 | 47.12 | 46.15 | 47.06 | 171,995 | +1.06(+2.31%) |
Aug 04, 2020 | 46.06 | 47.40 | 45.43 | 46.00 | 173,036 | -0.37(-0.81%) |
Aug 03, 2020 | 46.37 | 47.04 | 45.90 | 46.37 | 226,845 | -0.11(-0.24%) |
Jul 31, 2020 | 46.25 | 46.76 | 45.57 | 46.48 | 436,253 | -0.13(-0.28%) |
Jul 30, 2020 | 45.91 | 47.21 | 45.21 | 46.61 | 578,851 | +0.10(+0.22%) |
Jul 29, 2020 | 46.48 | 47.26 | 44.71 | 46.51 | 412,813 | +3.07(+7.07%) |
Jul 28, 2020 | 43.66 | 44.03 | 43.28 | 43.44 | 186,480 | -0.27(-0.62%) |
Jul 27, 2020 | 45.04 | 45.04 | 43.47 | 43.71 | 202,284 | -1.70(-3.74%) |
Jul 24, 2020 | 45.93 | 46.39 | 45.36 | 45.41 | 193,592 | -0.35(-0.78%) |
Jul 23, 2020 | 44.99 | 46.25 | 44.99 | 45.76 | 188,766 | +0.86(+1.91%) |
Jul 22, 2020 | 45.29 | 46.26 | 44.44 | 44.91 | 274,805 | -0.94(-2.06%) |
Jul 21, 2020 | 43.94 | 45.90 | 43.94 | 45.85 | 158,398 | +2.45(+5.66%) |
Jul 20, 2020 | 44.03 | 44.43 | 43.14 | 43.39 | 179,927 | -1.05(-2.37%) |
Jul 17, 2020 | 45.16 | 45.62 | 44.38 | 44.45 | 198,413 | -1.07(-2.36%) |
Jul 16, 2020 | 45.25 | 46.32 | 44.93 | 45.52 | 185,594 | -0.21(-0.47%) |
Jul 15, 2020 | 44.64 | 46.06 | 44.46 | 45.74 | 255,481 | +2.48(+5.74%) |
Jul 14, 2020 | 43.54 | 43.99 | 42.54 | 43.25 | 200,807 | -0.47(-1.07%) |
Jul 13, 2020 | 43.84 | 44.54 | 41.96 | 43.72 | 339,145 | +0.77(+1.80%) |
Jul 10, 2020 | 41.36 | 43.15 | 41.36 | 42.95 | 260,980 | +1.79(+4.35%) |
Jul 09, 2020 | 42.88 | 42.88 | 40.87 | 41.15 | 210,617 | -1.92(-4.46%) |
Jul 08, 2020 | 43.18 | 43.68 | 41.71 | 43.08 | 315,126 | -0.21(-0.47%) |
Jul 07, 2020 | 44.32 | 44.32 | 43.10 | 43.28 | 223,070 | -1.74(-3.86%) |
Jul 06, 2020 | 46.35 | 46.87 | 44.76 | 45.02 | 236,541 | +0.02(+0.04%) |
Jul 02, 2020 | 46.77 | 47.04 | 44.78 | 45.00 | 275,015 | -0.40(-0.88%) |
Jul 01, 2020 | 47.71 | 48.06 | 45.25 | 45.40 | 233,470 | -2.72(-5.65%) |
Jun 30, 2020 | 46.51 | 48.44 | 46.51 | 48.12 | 317,949 | +1.19(+2.55%) |
Jun 29, 2020 | 44.82 | 46.96 | 44.59 | 46.92 | 278,715 | +2.95(+6.71%) |
Jun 26, 2020 | 45.84 | 45.84 | 43.78 | 43.97 | 825,474 | -2.81(-6.01%) |
Jun 25, 2020 | 44.73 | 46.84 | 44.54 | 46.78 | 241,271 | +1.53(+3.38%) |
Jun 24, 2020 | 47.32 | 47.40 | 45.08 | 45.25 | 372,747 | -2.88(-5.99%) |
Jun 23, 2020 | 50.03 | 50.42 | 47.82 | 48.14 | 376,441 | -0.99(-2.01%) |
Jun 22, 2020 | 48.39 | 49.58 | 47.85 | 49.12 | 225,088 | -0.07(-0.15%) |
Jun 19, 2020 | 50.57 | 50.57 | 47.82 | 49.20 | 664,450 | -0.73(-1.46%) |
Jun 18, 2020 | 48.70 | 50.64 | 48.70 | 49.93 | 253,361 | +0.29(+0.58%) |
Jun 17, 2020 | 51.72 | 51.73 | 49.52 | 49.64 | 233,310 | -1.91(-3.71%) |
Jun 16, 2020 | 52.23 | 52.69 | 50.21 | 51.55 | 195,694 | +1.91(+3.85%) |
Jun 15, 2020 | 47.16 | 50.34 | 46.67 | 49.64 | 277,357 | +0.39(+0.80%) |
Jun 12, 2020 | 51.06 | 51.06 | 47.74 | 49.25 | 358,366 | +0.60(+1.23%) |
Jun 11, 2020 | 51.02 | 51.25 | 48.60 | 48.65 | 351,192 | -5.32(-9.86%) |
Jun 10, 2020 | 56.89 | 56.89 | 53.93 | 53.97 | 363,761 | -3.52(-6.12%) |
Jun 09, 2020 | 55.62 | 58.48 | 55.28 | 57.49 | 331,461 | +0.18(+0.31%) |
Jun 08, 2020 | 57.63 | 57.97 | 56.01 | 57.31 | 309,758 | +0.80(+1.41%) |
Jun 05, 2020 | 56.24 | 57.57 | 55.53 | 56.51 | 333,902 | +3.72(+7.05%) |
Jun 04, 2020 | 51.09 | 52.79 | 50.40 | 52.79 | 263,412 | +1.59(+3.10%) |
Jun 03, 2020 | 49.78 | 51.80 | 49.78 | 51.20 | 333,857 | +2.67(+5.51%) |
Jun 02, 2020 | 49.13 | 49.29 | 48.05 | 48.53 | 369,387 | +0.15(+0.31%) |
Jun 01, 2020 | 48.04 | 48.88 | 47.57 | 48.38 | 462,747 | +0.75(+1.58%) |
May 29, 2020 | 47.29 | 48.13 | 46.89 | 47.62 | 348,438 | -0.73(-1.52%) |
May 28, 2020 | 52.48 | 52.48 | 48.00 | 48.36 | 312,144 | -2.02(-4.02%) |
May 27, 2020 | 48.16 | 50.56 | 47.66 | 50.38 | 348,169 | +4.00(+8.63%) |
May 26, 2020 | 45.66 | 46.71 | 45.45 | 46.38 | 295,420 | +2.72(+6.23%) |
May 22, 2020 | 44.06 | 44.38 | 43.29 | 43.66 | 237,425 | -0.28(-0.63%) |
May 21, 2020 | 42.97 | 44.28 | 42.97 | 43.94 | 331,548 | +0.65(+1.50%) |
May 20, 2020 | 42.14 | 43.46 | 42.14 | 43.29 | 220,784 | +2.08(+5.05%) |
May 19, 2020 | 43.41 | 43.92 | 41.20 | 41.21 | 285,226 | -2.73(-6.21%) |
May 18, 2020 | 42.24 | 44.12 | 41.72 | 43.94 | 348,617 | +3.61(+8.96%) |
May 15, 2020 | 40.51 | 41.11 | 39.76 | 40.32 | 1,227,827 | -0.52(-1.27%) |
May 14, 2020 | 38.50 | 40.95 | 37.17 | 40.84 | 518,707 | +1.34(+3.38%) |
May 13, 2020 | 40.80 | 40.89 | 38.32 | 39.51 | 488,231 | -1.53(-3.73%) |
May 12, 2020 | 43.07 | 43.37 | 40.98 | 41.04 | 360,838 | -1.73(-4.04%) |
May 11, 2020 | 43.07 | 43.23 | 42.04 | 42.77 | 426,836 | -1.26(-2.87%) |
May 08, 2020 | 43.08 | 44.07 | 42.83 | 44.03 | 348,546 | +2.13(+5.08%) |
May 07, 2020 | 42.31 | 43.41 | 41.60 | 41.90 | 255,565 | +0.12(+0.29%) |
May 06, 2020 | 43.81 | 43.85 | 41.62 | 41.78 | 334,610 | -1.86(-4.26%) |
May 05, 2020 | 46.04 | 46.49 | 43.58 | 43.64 | 329,272 | -1.43(-3.17%) |
May 04, 2020 | 44.73 | 45.15 | 43.96 | 45.07 | 221,311 | -0.26(-0.58%) |