Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.00 | 107.93 | 104.20 | 104.20 | 299,100 | +0.42(+0.40%) |
May 27, 2021 | 102.52 | 104.38 | 100.06 | 103.78 | 195,780 | +1.26(+1.23%) |
May 26, 2021 | 100.49 | 103.10 | 100.17 | 102.52 | 130,366 | +2.28(+2.27%) |
May 25, 2021 | 104.10 | 104.71 | 98.42 | 100.24 | 233,775 | -2.50(-2.43%) |
May 24, 2021 | 98.28 | 103.84 | 98.14 | 102.74 | 218,837 | +4.77(+4.87%) |
May 21, 2021 | 103.27 | 104.01 | 97.39 | 97.97 | 226,789 | -3.96(-3.89%) |
May 20, 2021 | 97.02 | 103.22 | 95.55 | 101.93 | 387,881 | +5.27(+5.45%) |
May 19, 2021 | 90.71 | 97.80 | 90.71 | 96.66 | 424,916 | +3.31(+3.55%) |
May 18, 2021 | 88.81 | 94.00 | 87.75 | 93.35 | 315,926 | +4.05(+4.54%) |
May 17, 2021 | 90.22 | 91.64 | 88.11 | 89.30 | 196,793 | -1.38(-1.52%) |
May 14, 2021 | 86.25 | 91.22 | 84.81 | 90.68 | 415,518 | +4.94(+5.76%) |
May 13, 2021 | 89.95 | 93.03 | 85.36 | 85.74 | 322,509 | -3.93(-4.38%) |
May 12, 2021 | 90.67 | 93.03 | 88.23 | 89.67 | 526,500 | -1.36(-1.49%) |
May 11, 2021 | 86.00 | 92.27 | 84.21 | 91.03 | 669,144 | +2.35(+2.65%) |
May 10, 2021 | 91.27 | 91.55 | 87.00 | 88.68 | 324,161 | -2.74(-3.00%) |
May 07, 2021 | 89.66 | 92.67 | 89.66 | 91.42 | 293,206 | +1.27(+1.41%) |
May 06, 2021 | 91.71 | 92.67 | 89.16 | 90.15 | 343,859 | -1.23(-1.35%) |
May 05, 2021 | 92.86 | 94.31 | 90.88 | 91.38 | 176,401 | -0.72(-0.78%) |
May 04, 2021 | 96.17 | 98.22 | 91.55 | 92.10 | 286,158 | -5.53(-5.66%) |
May 03, 2021 | 99.31 | 99.92 | 97.05 | 97.63 | 135,723 | -0.13(-0.13%) |
Apr 30, 2021 | 98.15 | 99.24 | 96.82 | 97.76 | 99,600 | -1.12(-1.13%) |
Apr 29, 2021 | 103.74 | 104.55 | 97.76 | 98.88 | 221,973 | -3.52(-3.44%) |
Apr 28, 2021 | 104.28 | 104.89 | 101.79 | 102.40 | 81,048 | -1.77(-1.70%) |
Apr 27, 2021 | 103.61 | 105.61 | 102.89 | 104.17 | 229,324 | +0.55(+0.53%) |
Apr 26, 2021 | 104.00 | 104.98 | 103.15 | 103.62 | 248,864 | +0.69(+0.67%) |
Apr 23, 2021 | 103.87 | 104.31 | 102.70 | 102.93 | 134,600 | -0.65(-0.63%) |
Apr 22, 2021 | 103.50 | 107.08 | 102.48 | 103.58 | 285,458 | +0.73(+0.71%) |
Apr 21, 2021 | 96.70 | 104.44 | 95.66 | 102.85 | 237,534 | +5.12(+5.24%) |
Apr 20, 2021 | 100.00 | 101.51 | 96.38 | 97.73 | 263,676 | -2.26(-2.26%) |
Apr 19, 2021 | 103.93 | 104.15 | 99.11 | 99.99 | 219,896 | -4.80(-4.58%) |
Apr 16, 2021 | 105.17 | 106.60 | 102.53 | 104.79 | 143,500 | +0.16(+0.15%) |
Apr 15, 2021 | 104.64 | 105.35 | 101.48 | 104.63 | 177,913 | +0.93(+0.90%) |
Apr 14, 2021 | 102.92 | 105.92 | 102.92 | 103.70 | 152,580 | +1.13(+1.10%) |
Apr 13, 2021 | 103.13 | 104.31 | 99.12 | 102.57 | 233,247 | -0.70(-0.68%) |
Apr 12, 2021 | 106.51 | 109.00 | 101.28 | 103.27 | 204,624 | -3.69(-3.45%) |
Apr 09, 2021 | 105.66 | 107.71 | 104.30 | 106.96 | 135,500 | +2.40(+2.30%) |
Apr 08, 2021 | 102.30 | 106.49 | 101.38 | 104.56 | 293,910 | +3.77(+3.74%) |
Apr 07, 2021 | 109.06 | 109.06 | 99.81 | 100.79 | 203,486 | -7.23(-6.69%) |
Apr 06, 2021 | 101.80 | 109.76 | 100.53 | 108.02 | 351,302 | +6.92(+6.84%) |
Apr 05, 2021 | 103.36 | 103.58 | 97.75 | 101.10 | 242,072 | +0.89(+0.89%) |
Apr 01, 2021 | 99.72 | 103.20 | 98.84 | 100.21 | 355,600 | +1.09(+1.10%) |
Mar 31, 2021 | 93.81 | 100.70 | 93.81 | 99.12 | 368,173 | +6.24(+6.72%) |
Mar 30, 2021 | 90.86 | 93.94 | 89.82 | 92.88 | 173,844 | +2.03(+2.23%) |
Mar 29, 2021 | 91.16 | 94.00 | 88.98 | 90.85 | 222,926 | -1.30(-1.41%) |
Mar 26, 2021 | 95.80 | 96.66 | 90.40 | 92.15 | 154,500 | -3.21(-3.37%) |
Mar 25, 2021 | 90.36 | 96.03 | 88.36 | 95.36 | 223,870 | +3.98(+4.36%) |
Mar 24, 2021 | 96.00 | 96.95 | 91.04 | 91.38 | 287,182 | -4.36(-4.55%) |
Mar 23, 2021 | 98.80 | 100.33 | 94.50 | 95.74 | 239,528 | -4.27(-4.27%) |
Mar 22, 2021 | 103.95 | 104.50 | 99.86 | 100.01 | 190,324 | -2.68(-2.61%) |
Mar 19, 2021 | 100.69 | 103.66 | 99.47 | 102.69 | 233,700 | +2.11(+2.10%) |
Mar 18, 2021 | 101.67 | 105.73 | 99.71 | 100.58 | 349,997 | -1.73(-1.69%) |
Mar 17, 2021 | 99.12 | 102.81 | 98.50 | 102.31 | 130,619 | +1.00(+0.99%) |
Mar 16, 2021 | 103.83 | 106.23 | 100.64 | 101.31 | 197,545 | -1.94(-1.88%) |
Mar 15, 2021 | 104.08 | 104.50 | 101.33 | 103.25 | 246,898 | -1.68(-1.60%) |
Mar 12, 2021 | 99.39 | 105.01 | 99.00 | 104.93 | 423,000 | +5.44(+5.47%) |
Mar 11, 2021 | 100.47 | 102.72 | 98.47 | 99.49 | 543,571 | +1.49(+1.52%) |
Mar 10, 2021 | 95.85 | 100.45 | 95.08 | 98.00 | 344,515 | +2.01(+2.09%) |
Mar 09, 2021 | 96.53 | 99.88 | 95.83 | 95.99 | 460,346 | +1.60(+1.70%) |
Mar 08, 2021 | 101.37 | 102.05 | 92.88 | 94.39 | 375,315 | -7.05(-6.95%) |
Mar 05, 2021 | 100.94 | 102.17 | 92.66 | 101.44 | 276,700 | +2.53(+2.56%) |
Mar 04, 2021 | 105.00 | 108.16 | 96.69 | 98.91 | 496,832 | -6.72(-6.36%) |
Mar 03, 2021 | 114.42 | 114.42 | 105.31 | 105.63 | 185,533 | -8.57(-7.50%) |
Mar 02, 2021 | 118.90 | 118.98 | 113.98 | 114.20 | 145,042 | -4.17(-3.52%) |
Mar 01, 2021 | 114.01 | 118.42 | 113.37 | 118.37 | 128,643 | +5.24(+4.63%) |
Feb 26, 2021 | 111.88 | 114.51 | 109.51 | 113.13 | 204,300 | +2.26(+2.04%) |
Feb 25, 2021 | 115.01 | 117.99 | 109.80 | 110.87 | 308,336 | -4.13(-3.59%) |
Feb 24, 2021 | 115.22 | 116.00 | 113.39 | 115.00 | 176,210 | -0.43(-0.37%) |
Feb 23, 2021 | 114.27 | 116.93 | 112.01 | 115.43 | 400,203 | -3.24(-2.73%) |
Feb 22, 2021 | 119.06 | 123.11 | 118.00 | 118.67 | 383,112 | -0.74(-0.62%) |
Feb 19, 2021 | 116.64 | 125.00 | 116.46 | 119.41 | 570,100 | +0.43(+0.36%) |
Feb 18, 2021 | 116.17 | 119.64 | 104.41 | 118.98 | 650,897 | +2.13(+1.82%) |
Feb 17, 2021 | 110.32 | 120.97 | 104.64 | 116.85 | 1,515,519 | +19.36(+19.86%) |
Feb 16, 2021 | 99.66 | 99.66 | 95.33 | 97.49 | 284,686 | -0.61(-0.62%) |
Feb 12, 2021 | 96.25 | 98.28 | 95.06 | 98.10 | 82,800 | +1.35(+1.40%) |
Feb 11, 2021 | 98.10 | 99.15 | 93.68 | 96.75 | 114,116 | -0.36(-0.37%) |
Feb 10, 2021 | 99.91 | 101.27 | 96.44 | 97.11 | 79,441 | -2.62(-2.63%) |
Feb 09, 2021 | 99.94 | 101.16 | 98.59 | 99.73 | 161,143 | -0.40(-0.40%) |
Feb 08, 2021 | 97.51 | 101.45 | 97.50 | 100.13 | 205,940 | +3.09(+3.18%) |
Feb 05, 2021 | 91.96 | 97.04 | 91.06 | 97.04 | 609,800 | +5.88(+6.45%) |
Feb 04, 2021 | 93.86 | 94.16 | 90.98 | 91.16 | 158,884 | -1.41(-1.52%) |
Feb 03, 2021 | 93.61 | 95.04 | 92.45 | 92.57 | 84,162 | -1.04(-1.11%) |
Feb 02, 2021 | 93.31 | 94.83 | 92.65 | 93.61 | 153,889 | +1.34(+1.45%) |
Feb 01, 2021 | 91.00 | 94.00 | 90.65 | 92.27 | 248,728 | +1.63(+1.80%) |
Jan 29, 2021 | 94.01 | 94.74 | 87.78 | 90.64 | 256,100 | -4.35(-4.58%) |
Jan 28, 2021 | 96.91 | 97.35 | 94.00 | 94.99 | 160,644 | -1.06(-1.10%) |
Jan 27, 2021 | 93.82 | 97.73 | 92.45 | 96.05 | 271,170 | -0.41(-0.43%) |
Jan 26, 2021 | 97.54 | 97.74 | 95.23 | 96.46 | 98,768 | -0.44(-0.45%) |
Jan 25, 2021 | 99.02 | 99.23 | 94.94 | 96.90 | 127,960 | -1.05(-1.07%) |
Jan 22, 2021 | 96.65 | 98.31 | 95.45 | 97.95 | 181,800 | +0.45(+0.46%) |
Jan 21, 2021 | 98.83 | 100.34 | 96.28 | 97.50 | 207,781 | -1.46(-1.48%) |
Jan 20, 2021 | 95.87 | 100.47 | 95.84 | 98.96 | 220,988 | +4.07(+4.29%) |
Jan 19, 2021 | 97.08 | 97.08 | 92.67 | 94.89 | 359,487 | +0.63(+0.67%) |
Jan 15, 2021 | 93.54 | 95.09 | 91.23 | 94.26 | 182,000 | +0.25(+0.27%) |
Jan 14, 2021 | 90.32 | 94.16 | 89.31 | 94.01 | 164,463 | +3.96(+4.40%) |
Jan 13, 2021 | 90.40 | 91.56 | 89.50 | 90.05 | 81,751 | -0.65(-0.72%) |
Jan 12, 2021 | 88.28 | 91.22 | 88.20 | 90.70 | 242,634 | +2.55(+2.89%) |
Jan 11, 2021 | 88.50 | 89.67 | 86.71 | 88.15 | 189,207 | -0.91(-1.02%) |
Jan 08, 2021 | 87.96 | 89.74 | 87.08 | 89.06 | 120,300 | +1.66(+1.90%) |
Jan 07, 2021 | 85.44 | 87.66 | 84.30 | 87.40 | 126,287 | +2.92(+3.46%) |
Jan 06, 2021 | 84.96 | 88.14 | 83.60 | 84.48 | 129,490 | -0.72(-0.85%) |
Jan 05, 2021 | 81.80 | 86.21 | 81.80 | 85.20 | 128,288 | +3.43(+4.19%) |
Jan 04, 2021 | 89.30 | 90.00 | 79.76 | 81.77 | 435,725 | -7.36(-8.26%) |
Dec 31, 2020 | 89.13 | 89.13 | 89.13 | 136,419 | -0.87(-0.97%) | |
Dec 30, 2020 | 89.54 | 91.33 | 89.01 | 90.00 | 136,419 | +0.79(+0.89%) |
Dec 29, 2020 | 91.62 | 92.61 | 87.65 | 89.21 | 196,724 | -1.93(-2.12%) |
Dec 28, 2020 | 89.00 | 91.22 | 87.88 | 91.14 | 116,117 | +2.69(+3.04%) |
Dec 24, 2020 | 88.90 | 88.95 | 86.60 | 88.45 | 83,200 | -0.65(-0.73%) |
Dec 23, 2020 | 91.80 | 92.07 | 88.89 | 89.10 | 284,547 | -1.90(-2.09%) |
Dec 22, 2020 | 90.46 | 91.33 | 88.50 | 91.00 | 241,522 | +1.06(+1.18%) |
Dec 21, 2020 | 86.99 | 90.48 | 85.79 | 89.94 | 172,421 | +2.97(+3.41%) |
Dec 18, 2020 | 86.78 | 90.14 | 86.71 | 86.97 | 255,100 | +0.99(+1.15%) |
Dec 17, 2020 | 86.60 | 87.85 | 85.60 | 85.98 | 160,212 | -0.27(-0.31%) |
Dec 16, 2020 | 84.88 | 86.99 | 84.88 | 86.25 | 152,834 | +1.16(+1.36%) |
Dec 15, 2020 | 84.01 | 85.94 | 82.50 | 85.09 | 300,730 | +0.99(+1.18%) |
Dec 14, 2020 | 84.77 | 85.24 | 83.18 | 84.10 | 321,657 | -0.40(-0.47%) |
Dec 11, 2020 | 84.72 | 85.56 | 83.30 | 84.50 | 268,300 | -0.51(-0.60%) |
Dec 10, 2020 | 85.79 | 87.13 | 84.25 | 85.01 | 318,351 | -1.49(-1.72%) |
Dec 09, 2020 | 87.49 | 87.99 | 84.88 | 86.50 | 215,742 | -0.68(-0.78%) |
Dec 08, 2020 | 87.57 | 88.56 | 86.32 | 87.18 | 232,505 | +0.02(+0.02%) |
Dec 07, 2020 | 86.81 | 87.96 | 85.64 | 87.16 | 136,978 | +0.09(+0.10%) |
Dec 04, 2020 | 85.26 | 87.53 | 84.86 | 87.07 | 128,000 | +2.03(+2.39%) |
Dec 03, 2020 | 85.26 | 86.11 | 84.65 | 85.04 | 170,484 | +0.18(+0.21%) |
Dec 02, 2020 | 84.83 | 85.99 | 82.95 | 84.86 | 185,271 | -0.18(-0.21%) |
Dec 01, 2020 | 85.48 | 86.60 | 83.77 | 85.04 | 190,865 | +0.67(+0.79%) |
Nov 30, 2020 | 85.00 | 85.58 | 81.35 | 84.37 | 238,010 | +0.56(+0.67%) |
Nov 27, 2020 | 83.83 | 84.69 | 82.78 | 83.81 | 36,300 | +0.63(+0.76%) |
Nov 25, 2020 | 80.17 | 83.60 | 79.41 | 83.18 | 168,800 | +2.69(+3.34%) |
Nov 24, 2020 | 83.65 | 83.66 | 79.39 | 80.49 | 218,875 | -3.01(-3.60%) |
Nov 23, 2020 | 80.51 | 85.00 | 80.51 | 83.50 | 522,174 | +3.42(+4.27%) |
Nov 20, 2020 | 79.63 | 81.15 | 77.98 | 80.08 | 180,800 | +0.61(+0.77%) |
Nov 19, 2020 | 77.21 | 79.75 | 76.89 | 79.47 | 335,118 | +2.03(+2.62%) |
Nov 18, 2020 | 78.28 | 79.06 | 77.05 | 77.44 | 213,965 | -1.11(-1.41%) |
Nov 17, 2020 | 78.43 | 79.41 | 75.59 | 78.55 | 197,159 | +0.31(+0.40%) |
Nov 16, 2020 | 77.32 | 78.24 | 75.60 | 78.24 | 198,282 | +1.21(+1.57%) |
Nov 13, 2020 | 73.70 | 77.60 | 73.70 | 77.03 | 401,800 | +3.34(+4.53%) |
Nov 12, 2020 | 74.17 | 77.38 | 72.19 | 73.69 | 223,283 | -0.18(-0.24%) |
Nov 11, 2020 | 70.75 | 77.14 | 70.75 | 73.87 | 501,640 | +5.70(+8.36%) |
Nov 10, 2020 | 66.49 | 70.30 | 66.31 | 68.17 | 209,444 | +1.65(+2.48%) |
Nov 09, 2020 | 71.48 | 73.49 | 66.27 | 66.52 | 238,957 | -4.83(-6.77%) |
Nov 06, 2020 | 71.36 | 71.49 | 69.82 | 71.35 | 149,400 | +0.39(+0.55%) |
Nov 05, 2020 | 69.51 | 71.85 | 69.25 | 70.96 | 164,874 | +2.21(+3.21%) |
Nov 04, 2020 | 69.42 | 70.43 | 65.16 | 68.75 | 165,761 | -0.01(-0.01%) |
Nov 03, 2020 | 66.87 | 70.18 | 65.63 | 68.76 | 175,436 | +2.33(+3.51%) |
Nov 02, 2020 | 68.01 | 68.57 | 65.76 | 66.43 | 223,016 | -0.89(-1.32%) |
Oct 30, 2020 | 67.76 | 67.99 | 65.01 | 67.32 | 253,700 | -0.59(-0.87%) |
Oct 29, 2020 | 66.11 | 68.04 | 64.49 | 67.91 | 220,763 | +1.98(+3.00%) |
Oct 28, 2020 | 64.48 | 66.52 | 63.52 | 65.93 | 114,641 | -0.29(-0.44%) |
Oct 27, 2020 | 67.04 | 68.41 | 65.64 | 66.22 | 96,263 | -0.77(-1.15%) |
Oct 26, 2020 | 66.74 | 67.34 | 65.30 | 66.99 | 97,802 | -0.29(-0.43%) |
Oct 23, 2020 | 68.17 | 68.51 | 66.10 | 67.28 | 161,300 | -0.67(-0.99%) |
Oct 22, 2020 | 67.34 | 69.13 | 67.34 | 67.95 | 139,176 | +0.73(+1.09%) |
Oct 21, 2020 | 68.72 | 69.79 | 67.06 | 67.22 | 125,894 | -1.72(-2.50%) |
Oct 20, 2020 | 68.45 | 69.75 | 67.94 | 68.94 | 110,866 | +0.66(+0.97%) |
Oct 19, 2020 | 69.20 | 69.78 | 67.26 | 68.28 | 187,024 | -0.70(-1.01%) |
Oct 16, 2020 | 70.40 | 71.67 | 68.82 | 68.98 | 170,900 | -1.41(-2.00%) |
Oct 15, 2020 | 69.09 | 70.70 | 68.90 | 70.39 | 145,232 | +0.48(+0.69%) |
Oct 14, 2020 | 72.40 | 73.00 | 68.70 | 69.91 | 300,233 | -2.69(-3.71%) |
Oct 13, 2020 | 69.52 | 73.18 | 69.29 | 72.60 | 345,244 | +3.01(+4.33%) |
Oct 12, 2020 | 69.67 | 69.81 | 68.22 | 69.59 | 229,794 | +0.64(+0.93%) |
Oct 09, 2020 | 67.49 | 69.05 | 67.49 | 68.95 | 197,000 | +1.68(+2.50%) |
Oct 08, 2020 | 65.25 | 67.27 | 64.38 | 67.27 | 199,813 | +2.64(+4.08%) |
Oct 07, 2020 | 64.42 | 65.31 | 64.03 | 64.63 | 136,372 | +1.36(+2.15%) |
Oct 06, 2020 | 63.34 | 64.14 | 62.60 | 63.27 | 157,308 | +0.01(+0.02%) |
Oct 05, 2020 | 65.80 | 65.80 | 63.09 | 63.26 | 149,609 | -1.54(-2.38%) |
Oct 02, 2020 | 63.50 | 66.14 | 63.00 | 64.80 | 304,000 | -0.27(-0.41%) |
Oct 01, 2020 | 65.48 | 66.20 | 64.59 | 65.07 | 290,079 | +0.20(+0.31%) |
Sep 30, 2020 | 63.79 | 65.29 | 63.26 | 64.87 | 326,335 | +1.00(+1.57%) |
Sep 29, 2020 | 62.37 | 64.80 | 62.21 | 63.87 | 505,279 | +1.20(+1.91%) |
Sep 28, 2020 | 60.41 | 62.69 | 60.19 | 62.67 | 214,044 | +3.33(+5.61%) |
Sep 25, 2020 | 58.56 | 59.55 | 57.82 | 59.34 | 108,700 | +0.91(+1.56%) |
Sep 24, 2020 | 60.56 | 61.12 | 57.94 | 58.43 | 190,047 | -2.39(-3.93%) |
Sep 23, 2020 | 62.20 | 62.94 | 60.08 | 60.82 | 296,957 | -1.38(-2.22%) |
Sep 22, 2020 | 59.64 | 63.00 | 59.01 | 62.20 | 327,377 | +2.84(+4.78%) |
Sep 21, 2020 | 59.99 | 60.44 | 57.43 | 59.36 | 281,292 | +1.40(+2.42%) |
Sep 18, 2020 | 57.95 | 58.59 | 56.62 | 57.96 | 450,000 | +0.87(+1.52%) |
Sep 17, 2020 | 55.80 | 57.80 | 55.25 | 57.09 | 1,962,800 | -0.20(-0.35%) |
Sep 16, 2020 | 60.12 | 60.84 | 57.15 | 57.29 | 428,868 | -2.79(-4.64%) |
Sep 15, 2020 | 60.60 | 61.00 | 59.27 | 60.08 | 349,750 | -2.66(-4.25%) |
Sep 14, 2020 | 60.85 | 62.95 | 60.57 | 62.74 | 241,451 | +2.48(+4.12%) |
Sep 11, 2020 | 60.70 | 61.23 | 59.67 | 60.26 | 217,000 | -0.04(-0.07%) |
Sep 10, 2020 | 62.26 | 63.00 | 59.97 | 60.30 | 138,859 | -1.95(-3.13%) |
Sep 09, 2020 | 59.18 | 63.02 | 58.70 | 62.25 | 220,611 | +3.95(+6.78%) |
Sep 08, 2020 | 59.98 | 60.09 | 57.98 | 58.30 | 237,225 | -1.84(-3.06%) |
Sep 04, 2020 | 61.12 | 62.03 | 57.44 | 60.14 | 157,400 | -0.62(-1.02%) |
Sep 03, 2020 | 64.56 | 64.56 | 60.02 | 60.76 | 251,215 | -4.46(-6.84%) |
Sep 02, 2020 | 65.55 | 65.91 | 64.28 | 65.22 | 179,618 | -0.33(-0.50%) |
Sep 01, 2020 | 62.31 | 65.69 | 62.02 | 65.55 | 162,723 | +3.62(+5.85%) |
Aug 31, 2020 | 62.93 | 62.94 | 60.99 | 61.93 | 201,601 | -1.22(-1.93%) |
Aug 28, 2020 | 61.00 | 63.59 | 60.95 | 63.15 | 185,400 | +2.18(+3.58%) |
Aug 27, 2020 | 62.19 | 62.19 | 60.43 | 60.97 | 132,668 | -0.79(-1.28%) |
Aug 26, 2020 | 61.11 | 62.15 | 60.51 | 61.76 | 195,826 | +0.50(+0.82%) |
Aug 25, 2020 | 59.99 | 61.44 | 59.14 | 61.26 | 281,466 | +1.74(+2.92%) |
Aug 24, 2020 | 60.51 | 60.83 | 58.99 | 59.52 | 197,229 | -0.19(-0.32%) |
Aug 21, 2020 | 62.34 | 62.83 | 59.39 | 59.71 | 177,400 | -2.75(-4.40%) |
Aug 20, 2020 | 61.39 | 63.10 | 61.38 | 62.46 | 202,581 | +0.42(+0.68%) |
Aug 19, 2020 | 61.34 | 62.98 | 60.06 | 62.04 | 199,590 | +1.79(+2.97%) |
Aug 18, 2020 | 59.63 | 60.30 | 58.82 | 60.25 | 139,889 | +0.41(+0.69%) |
Aug 17, 2020 | 58.97 | 60.79 | 58.66 | 59.84 | 156,195 | +1.16(+1.98%) |
Aug 14, 2020 | 57.95 | 60.00 | 57.45 | 58.68 | 179,500 | +0.09(+0.15%) |
Aug 13, 2020 | 55.90 | 59.28 | 55.90 | 58.59 | 182,094 | +0.80(+1.38%) |
Aug 12, 2020 | 55.05 | 59.59 | 55.01 | 57.79 | 415,821 | +3.34(+6.13%) |
Aug 11, 2020 | 54.28 | 55.53 | 53.39 | 54.45 | 271,368 | +0.74(+1.38%) |
Aug 10, 2020 | 56.34 | 56.34 | 53.60 | 53.71 | 263,549 | -2.92(-5.16%) |
Aug 07, 2020 | 56.46 | 57.64 | 56.10 | 56.63 | 257,600 | +0.19(+0.34%) |
Aug 06, 2020 | 56.40 | 56.74 | 55.90 | 56.44 | 207,645 | +0.00(+0.00%) |
Aug 05, 2020 | 55.33 | 56.64 | 55.22 | 56.44 | 133,494 | +1.39(+2.52%) |
Aug 04, 2020 | 54.64 | 55.27 | 54.10 | 55.05 | 158,350 | +0.02(+0.04%) |
Aug 03, 2020 | 53.74 | 55.44 | 53.17 | 55.03 | 137,768 | +1.44(+2.69%) |
Jul 31, 2020 | 52.76 | 53.73 | 52.04 | 53.59 | 187,700 | +0.95(+1.80%) |
Jul 30, 2020 | 51.58 | 52.90 | 51.27 | 52.64 | 108,031 | +0.55(+1.06%) |
Jul 29, 2020 | 51.93 | 52.95 | 50.38 | 52.09 | 250,647 | +0.74(+1.44%) |
Jul 28, 2020 | 52.58 | 52.83 | 50.93 | 51.35 | 221,607 | -1.62(-3.06%) |
Jul 27, 2020 | 54.38 | 54.76 | 52.85 | 52.97 | 266,822 | -1.01(-1.87%) |
Jul 24, 2020 | 54.78 | 54.97 | 53.51 | 53.98 | 162,800 | -1.45(-2.62%) |
Jul 23, 2020 | 54.00 | 56.80 | 53.50 | 55.43 | 289,962 | +1.49(+2.76%) |
Jul 22, 2020 | 54.67 | 55.55 | 53.41 | 53.94 | 337,048 | -1.04(-1.89%) |
Jul 21, 2020 | 55.50 | 56.10 | 54.21 | 54.98 | 320,170 | +0.78(+1.44%) |
Jul 20, 2020 | 52.57 | 54.96 | 52.57 | 54.20 | 179,175 | +1.04(+1.96%) |
Jul 17, 2020 | 51.98 | 53.92 | 51.98 | 53.16 | 138,200 | +1.12(+2.15%) |
Jul 16, 2020 | 51.69 | 52.85 | 50.85 | 52.04 | 137,652 | +0.07(+0.13%) |
Jul 15, 2020 | 51.28 | 52.48 | 50.60 | 51.97 | 195,381 | +1.56(+3.09%) |
Jul 14, 2020 | 50.93 | 50.93 | 43.81 | 50.41 | 714,245 | -1.15(-2.23%) |
Jul 13, 2020 | 52.06 | 54.97 | 51.30 | 51.56 | 443,576 | -0.77(-1.47%) |
Jul 10, 2020 | 52.49 | 52.79 | 51.07 | 52.33 | 189,900 | -0.21(-0.40%) |
Jul 09, 2020 | 51.17 | 53.49 | 50.24 | 52.54 | 565,662 | +1.18(+2.30%) |
Jul 08, 2020 | 50.68 | 51.69 | 50.20 | 51.36 | 162,316 | +0.67(+1.32%) |
Jul 07, 2020 | 51.13 | 51.72 | 50.53 | 50.69 | 166,606 | -0.96(-1.86%) |
Jul 06, 2020 | 52.13 | 52.61 | 51.27 | 51.65 | 167,541 | +0.52(+1.02%) |
Jul 02, 2020 | 51.73 | 52.25 | 50.96 | 51.13 | 185,900 | +0.13(+0.25%) |
Jul 01, 2020 | 53.38 | 53.67 | 50.61 | 51.00 | 414,852 | -2.38(-4.46%) |
Jun 30, 2020 | 49.21 | 53.39 | 48.37 | 53.38 | 679,229 | +4.38(+8.94%) |
Jun 29, 2020 | 49.57 | 49.60 | 48.51 | 49.00 | 349,483 | -0.02(-0.04%) |
Jun 26, 2020 | 49.82 | 50.21 | 48.60 | 49.02 | 223,000 | -0.77(-1.55%) |
Jun 25, 2020 | 48.51 | 49.85 | 48.44 | 49.79 | 184,635 | +0.98(+2.01%) |
Jun 24, 2020 | 49.40 | 50.38 | 48.20 | 48.81 | 161,257 | -1.18(-2.36%) |
Jun 23, 2020 | 49.55 | 50.70 | 49.22 | 49.99 | 246,482 | +1.43(+2.94%) |
Jun 22, 2020 | 50.33 | 50.64 | 48.24 | 48.56 | 333,557 | -1.52(-3.04%) |
Jun 19, 2020 | 50.65 | 51.23 | 49.68 | 50.08 | 960,300 | +0.68(+1.38%) |
Jun 18, 2020 | 49.50 | 49.71 | 48.88 | 49.40 | 251,121 | -0.24(-0.48%) |
Jun 17, 2020 | 48.98 | 49.94 | 48.83 | 49.64 | 219,151 | +0.71(+1.45%) |
Jun 16, 2020 | 50.28 | 51.22 | 48.12 | 48.93 | 155,857 | +0.62(+1.28%) |
Jun 15, 2020 | 46.00 | 48.83 | 45.33 | 48.31 | 247,157 | +1.46(+3.12%) |
Jun 12, 2020 | 48.03 | 49.15 | 45.73 | 46.85 | 259,400 | +0.37(+0.80%) |
Jun 11, 2020 | 46.49 | 48.28 | 46.01 | 46.48 | 482,501 | -2.92(-5.91%) |
Jun 10, 2020 | 49.47 | 49.96 | 48.21 | 49.40 | 359,265 | -0.22(-0.44%) |
Jun 09, 2020 | 51.50 | 52.04 | 49.22 | 49.62 | 425,155 | -1.88(-3.65%) |
Jun 08, 2020 | 51.92 | 52.96 | 51.26 | 51.50 | 642,279 | -0.25(-0.48%) |
Jun 05, 2020 | 50.90 | 52.44 | 50.28 | 51.75 | 479,600 | +2.26(+4.57%) |
Jun 04, 2020 | 49.27 | 49.85 | 48.63 | 49.49 | 355,407 | -0.56(-1.12%) |
Jun 03, 2020 | 48.77 | 50.46 | 48.77 | 50.05 | 323,243 | +1.43(+2.94%) |
Jun 02, 2020 | 47.98 | 48.86 | 47.38 | 48.62 | 282,168 | +0.68(+1.42%) |