Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.00 | 182.28 | 175.73 | 179.90 | 373,061 | +4.28(+2.44%) |
May 27, 2021 | 173.49 | 176.50 | 168.34 | 175.62 | 314,575 | +3.91(+2.28%) |
May 26, 2021 | 176.18 | 176.74 | 166.62 | 171.71 | 426,792 | -4.47(-2.54%) |
May 25, 2021 | 174.42 | 177.97 | 172.01 | 176.18 | 258,467 | +1.88(+1.08%) |
May 24, 2021 | 171.48 | 177.55 | 170.00 | 174.30 | 317,775 | +5.40(+3.20%) |
May 21, 2021 | 170.00 | 173.59 | 165.31 | 168.90 | 365,604 | +0.03(+0.02%) |
May 20, 2021 | 161.40 | 169.53 | 158.32 | 168.87 | 401,403 | +7.82(+4.86%) |
May 19, 2021 | 156.37 | 162.45 | 153.13 | 161.05 | 370,004 | +1.78(+1.12%) |
May 18, 2021 | 158.39 | 162.25 | 153.00 | 159.27 | 341,017 | +1.79(+1.14%) |
May 17, 2021 | 149.35 | 158.37 | 149.24 | 157.48 | 239,400 | +7.09(+4.71%) |
May 14, 2021 | 145.76 | 152.08 | 145.60 | 150.39 | 385,899 | +1.89(+1.27%) |
May 13, 2021 | 148.66 | 153.68 | 143.42 | 148.50 | 529,148 | +1.38(+0.94%) |
May 12, 2021 | 154.66 | 157.65 | 146.07 | 147.12 | 571,647 | -11.67(-7.35%) |
May 11, 2021 | 143.29 | 167.90 | 142.00 | 158.79 | 1,452,217 | +23.99(+17.80%) |
May 10, 2021 | 148.17 | 148.17 | 133.74 | 134.80 | 507,563 | -13.07(-8.84%) |
May 07, 2021 | 148.49 | 153.47 | 146.69 | 147.87 | 217,405 | +2.98(+2.06%) |
May 06, 2021 | 147.14 | 147.92 | 138.21 | 144.89 | 383,676 | -3.57(-2.40%) |
May 05, 2021 | 154.87 | 154.87 | 147.52 | 148.46 | 192,582 | -1.82(-1.21%) |
May 04, 2021 | 155.17 | 156.00 | 147.31 | 150.28 | 404,877 | -7.37(-4.67%) |
May 03, 2021 | 165.76 | 165.76 | 154.92 | 157.65 | 316,404 | -5.81(-3.55%) |
Apr 30, 2021 | 160.38 | 165.20 | 160.22 | 163.46 | 227,600 | +0.93(+0.57%) |
Apr 29, 2021 | 169.00 | 169.00 | 160.55 | 162.53 | 207,697 | -4.04(-2.43%) |
Apr 28, 2021 | 157.53 | 167.06 | 151.69 | 166.57 | 311,912 | +7.53(+4.73%) |
Apr 27, 2021 | 162.49 | 164.29 | 157.94 | 159.04 | 270,742 | -3.59(-2.21%) |
Apr 26, 2021 | 161.09 | 163.06 | 156.09 | 162.63 | 311,662 | +3.25(+2.04%) |
Apr 23, 2021 | 158.31 | 162.58 | 157.01 | 159.38 | 265,500 | +1.07(+0.68%) |
Apr 22, 2021 | 153.87 | 161.25 | 152.46 | 158.31 | 452,698 | +4.83(+3.15%) |
Apr 21, 2021 | 140.09 | 154.23 | 137.55 | 153.48 | 454,473 | +13.90(+9.96%) |
Apr 20, 2021 | 140.60 | 142.90 | 135.00 | 139.58 | 285,465 | -0.81(-0.58%) |
Apr 19, 2021 | 135.65 | 140.39 | 133.56 | 140.39 | 381,683 | +2.12(+1.53%) |
Apr 16, 2021 | 140.00 | 141.41 | 136.01 | 138.27 | 463,000 | -1.73(-1.24%) |
Apr 15, 2021 | 139.67 | 142.11 | 137.23 | 140.00 | 262,429 | +2.03(+1.47%) |
Apr 14, 2021 | 141.22 | 146.07 | 137.27 | 137.97 | 572,105 | -3.43(-2.43%) |
Apr 13, 2021 | 131.62 | 142.32 | 130.79 | 141.40 | 755,509 | +9.86(+7.50%) |
Apr 12, 2021 | 135.98 | 136.91 | 130.05 | 131.54 | 484,193 | -5.47(-3.99%) |
Apr 09, 2021 | 139.68 | 139.80 | 136.52 | 137.01 | 368,600 | -0.98(-0.71%) |
Apr 08, 2021 | 133.90 | 138.70 | 131.63 | 137.99 | 345,152 | +6.01(+4.55%) |
Apr 07, 2021 | 132.07 | 134.53 | 130.39 | 131.98 | 265,655 | -0.39(-0.29%) |
Apr 06, 2021 | 132.82 | 136.70 | 130.06 | 132.37 | 635,347 | -0.81(-0.61%) |
Apr 05, 2021 | 132.75 | 134.57 | 130.64 | 133.18 | 312,976 | +1.73(+1.32%) |
Apr 01, 2021 | 132.04 | 134.13 | 128.02 | 131.45 | 503,100 | +1.19(+0.91%) |
Mar 31, 2021 | 124.19 | 131.65 | 124.19 | 130.26 | 1,012,415 | +7.37(+6.00%) |
Mar 30, 2021 | 115.00 | 124.99 | 113.53 | 122.89 | 2,061,867 | +19.91(+19.33%) |
Mar 29, 2021 | 103.41 | 104.99 | 98.89 | 102.98 | 262,305 | -1.47(-1.41%) |
Mar 26, 2021 | 112.99 | 113.39 | 102.15 | 104.45 | 421,400 | -7.16(-6.42%) |
Mar 25, 2021 | 107.50 | 112.71 | 105.00 | 111.61 | 319,683 | +2.63(+2.41%) |
Mar 24, 2021 | 117.76 | 117.87 | 107.55 | 108.98 | 464,284 | -7.66(-6.57%) |
Mar 23, 2021 | 116.86 | 120.49 | 115.40 | 116.64 | 369,671 | -2.10(-1.77%) |
Mar 22, 2021 | 119.38 | 121.00 | 114.24 | 118.74 | 370,404 | -0.39(-0.33%) |
Mar 19, 2021 | 113.11 | 120.74 | 113.11 | 119.13 | 583,200 | +4.67(+4.08%) |
Mar 18, 2021 | 117.80 | 120.71 | 113.74 | 114.46 | 428,326 | -0.43(-0.37%) |
Mar 17, 2021 | 111.63 | 117.04 | 108.53 | 114.89 | 380,454 | +0.44(+0.38%) |
Mar 16, 2021 | 116.42 | 119.72 | 112.19 | 114.45 | 811,066 | -1.25(-1.08%) |
Mar 15, 2021 | 112.93 | 116.62 | 111.38 | 115.70 | 330,682 | +3.49(+3.11%) |
Mar 12, 2021 | 110.21 | 113.26 | 107.23 | 112.21 | 373,400 | +0.31(+0.28%) |
Mar 11, 2021 | 105.48 | 112.34 | 104.86 | 111.90 | 328,114 | +9.44(+9.21%) |
Mar 10, 2021 | 103.91 | 106.45 | 102.00 | 102.46 | 307,901 | +0.55(+0.54%) |
Mar 09, 2021 | 94.00 | 102.85 | 94.00 | 101.91 | 422,008 | +9.18(+9.90%) |
Mar 08, 2021 | 99.04 | 99.87 | 91.46 | 92.73 | 498,831 | -5.69(-5.78%) |
Mar 05, 2021 | 104.72 | 106.75 | 92.09 | 98.42 | 1,046,000 | -6.87(-6.52%) |
Mar 04, 2021 | 109.07 | 110.87 | 100.58 | 105.29 | 795,045 | -4.89(-4.44%) |
Mar 03, 2021 | 119.50 | 120.49 | 110.10 | 110.18 | 488,096 | -10.81(-8.93%) |
Mar 02, 2021 | 122.74 | 122.74 | 118.66 | 120.99 | 187,084 | -1.90(-1.55%) |
Mar 01, 2021 | 119.45 | 125.07 | 118.44 | 122.89 | 274,226 | +6.13(+5.25%) |
Feb 26, 2021 | 120.00 | 120.35 | 112.65 | 116.76 | 401,100 | +0.22(+0.19%) |
Feb 25, 2021 | 123.55 | 126.93 | 115.10 | 116.54 | 362,455 | -9.50(-7.54%) |
Feb 24, 2021 | 123.37 | 128.13 | 122.27 | 126.04 | 305,055 | +4.24(+3.48%) |
Feb 23, 2021 | 125.55 | 126.68 | 116.64 | 121.80 | 506,886 | -8.56(-6.57%) |
Feb 22, 2021 | 130.63 | 134.95 | 128.38 | 130.36 | 524,955 | -1.61(-1.22%) |
Feb 19, 2021 | 123.60 | 135.82 | 121.50 | 131.97 | 475,000 | +8.78(+7.13%) |
Feb 18, 2021 | 125.27 | 127.97 | 118.01 | 123.19 | 812,754 | -7.49(-5.73%) |
Feb 17, 2021 | 134.43 | 136.23 | 126.01 | 130.68 | 356,803 | -0.62(-0.47%) |
Feb 16, 2021 | 137.76 | 140.01 | 129.34 | 131.30 | 377,373 | -2.20(-1.65%) |
Feb 12, 2021 | 130.61 | 136.00 | 130.01 | 133.50 | 335,400 | +2.89(+2.21%) |
Feb 11, 2021 | 131.30 | 131.96 | 127.73 | 130.61 | 185,765 | +0.36(+0.28%) |
Feb 10, 2021 | 130.48 | 133.15 | 129.05 | 130.25 | 220,525 | +0.28(+0.22%) |
Feb 09, 2021 | 131.80 | 132.59 | 128.72 | 129.97 | 246,538 | -1.55(-1.18%) |
Feb 08, 2021 | 130.37 | 132.55 | 127.32 | 131.52 | 351,041 | +3.85(+3.02%) |
Feb 05, 2021 | 124.22 | 128.67 | 122.22 | 127.67 | 435,900 | +5.61(+4.60%) |
Feb 04, 2021 | 120.19 | 124.26 | 119.38 | 122.06 | 159,327 | +3.04(+2.55%) |
Feb 03, 2021 | 121.50 | 122.67 | 117.05 | 119.02 | 254,915 | -1.92(-1.59%) |
Feb 02, 2021 | 120.18 | 122.44 | 119.57 | 120.94 | 295,628 | +2.55(+2.15%) |
Feb 01, 2021 | 117.20 | 120.24 | 115.91 | 118.39 | 332,784 | +2.35(+2.03%) |
Jan 29, 2021 | 119.21 | 120.80 | 114.05 | 116.04 | 379,000 | -4.04(-3.36%) |
Jan 28, 2021 | 121.87 | 123.22 | 118.54 | 120.08 | 346,512 | -0.49(-0.41%) |
Jan 27, 2021 | 118.79 | 121.43 | 113.76 | 120.57 | 764,196 | -0.85(-0.70%) |
Jan 26, 2021 | 128.99 | 128.99 | 121.02 | 121.42 | 442,155 | -6.53(-5.10%) |
Jan 25, 2021 | 130.29 | 132.86 | 125.12 | 127.95 | 355,459 | -2.03(-1.56%) |
Jan 22, 2021 | 130.50 | 131.21 | 129.05 | 129.98 | 230,500 | -1.51(-1.15%) |
Jan 21, 2021 | 133.29 | 133.88 | 128.14 | 131.49 | 325,906 | -0.89(-0.67%) |
Jan 20, 2021 | 139.46 | 143.32 | 130.16 | 132.38 | 684,899 | -9.67(-6.81%) |
Jan 19, 2021 | 141.99 | 143.78 | 138.17 | 142.05 | 579,976 | +5.18(+3.78%) |
Jan 15, 2021 | 136.94 | 138.11 | 133.25 | 136.87 | 471,600 | -0.11(-0.08%) |
Jan 14, 2021 | 128.78 | 138.90 | 128.78 | 136.98 | 601,259 | +9.01(+7.04%) |
Jan 13, 2021 | 122.85 | 133.78 | 122.06 | 127.97 | 546,923 | +6.35(+5.22%) |
Jan 12, 2021 | 119.49 | 121.97 | 117.31 | 121.62 | 418,710 | +4.23(+3.60%) |
Jan 11, 2021 | 115.75 | 119.60 | 113.73 | 117.39 | 295,273 | -1.17(-0.99%) |
Jan 08, 2021 | 120.96 | 121.60 | 115.34 | 118.56 | 302,300 | -1.41(-1.18%) |
Jan 07, 2021 | 115.31 | 122.36 | 115.16 | 119.97 | 472,254 | +4.66(+4.04%) |
Jan 06, 2021 | 112.86 | 115.51 | 109.08 | 115.31 | 621,504 | +4.12(+3.71%) |
Jan 05, 2021 | 102.25 | 113.75 | 102.25 | 111.19 | 665,854 | +9.13(+8.95%) |
Jan 04, 2021 | 103.72 | 104.67 | 100.87 | 102.06 | 503,757 | -1.66(-1.60%) |
Dec 31, 2020 | 103.72 | 103.72 | 103.72 | 411,140 | +2.73(+2.70%) | |
Dec 30, 2020 | 101.51 | 104.55 | 100.37 | 100.99 | 411,140 | +0.84(+0.84%) |
Dec 29, 2020 | 99.95 | 100.70 | 97.26 | 100.15 | 450,678 | +1.00(+1.01%) |
Dec 28, 2020 | 102.36 | 102.44 | 98.38 | 99.15 | 268,554 | -0.85(-0.85%) |
Dec 24, 2020 | 103.70 | 103.95 | 99.71 | 100.00 | 150,200 | -3.10(-3.01%) |
Dec 23, 2020 | 101.33 | 104.53 | 101.33 | 103.10 | 201,584 | +1.05(+1.03%) |
Dec 22, 2020 | 101.01 | 105.09 | 101.01 | 102.05 | 580,996 | +2.17(+2.17%) |
Dec 21, 2020 | 98.00 | 100.31 | 95.86 | 99.88 | 484,549 | +0.39(+0.39%) |
Dec 18, 2020 | 99.62 | 100.82 | 96.49 | 99.49 | 882,100 | +0.53(+0.54%) |
Dec 17, 2020 | 98.66 | 100.47 | 97.77 | 98.96 | 485,823 | +0.98(+1.00%) |
Dec 16, 2020 | 97.51 | 98.55 | 95.01 | 97.98 | 359,340 | +0.07(+0.07%) |
Dec 15, 2020 | 92.91 | 98.59 | 92.91 | 97.91 | 328,737 | +4.53(+4.85%) |
Dec 14, 2020 | 95.70 | 98.35 | 92.78 | 93.38 | 286,349 | -1.26(-1.33%) |
Dec 11, 2020 | 97.00 | 99.22 | 94.21 | 94.64 | 214,100 | -3.11(-3.18%) |
Dec 10, 2020 | 93.92 | 98.24 | 93.61 | 97.75 | 181,403 | +3.05(+3.22%) |
Dec 09, 2020 | 96.27 | 98.65 | 93.26 | 94.70 | 390,115 | -0.91(-0.95%) |
Dec 08, 2020 | 93.77 | 96.61 | 93.44 | 95.61 | 359,533 | +1.70(+1.81%) |
Dec 07, 2020 | 93.81 | 96.76 | 91.92 | 93.91 | 314,499 | +0.80(+0.86%) |
Dec 04, 2020 | 88.54 | 93.43 | 88.07 | 93.11 | 455,200 | +5.02(+5.70%) |
Dec 03, 2020 | 86.66 | 88.52 | 84.24 | 88.09 | 587,844 | +1.84(+2.13%) |
Dec 02, 2020 | 93.60 | 93.81 | 85.52 | 86.25 | 855,614 | -6.94(-7.45%) |
Dec 01, 2020 | 96.67 | 97.81 | 92.56 | 93.19 | 378,664 | -4.64(-4.74%) |
Nov 30, 2020 | 99.75 | 99.75 | 95.02 | 97.83 | 436,291 | -1.36(-1.37%) |
Nov 27, 2020 | 98.35 | 99.61 | 97.96 | 99.19 | 134,400 | +2.05(+2.11%) |
Nov 25, 2020 | 98.98 | 99.60 | 96.90 | 97.14 | 258,500 | -1.65(-1.67%) |
Nov 24, 2020 | 98.75 | 99.69 | 96.67 | 98.79 | 372,516 | +0.15(+0.15%) |
Nov 23, 2020 | 98.81 | 101.00 | 97.56 | 98.64 | 372,469 | +0.60(+0.61%) |
Nov 20, 2020 | 95.88 | 99.26 | 93.18 | 98.04 | 464,800 | +1.89(+1.97%) |
Nov 19, 2020 | 95.79 | 96.66 | 93.49 | 96.15 | 652,907 | -0.35(-0.36%) |
Nov 18, 2020 | 95.55 | 97.06 | 95.18 | 96.50 | 669,335 | +1.02(+1.07%) |
Nov 17, 2020 | 94.31 | 96.11 | 91.69 | 95.48 | 617,510 | +0.53(+0.56%) |
Nov 16, 2020 | 95.43 | 95.60 | 92.28 | 94.95 | 602,966 | +0.70(+0.74%) |
Nov 13, 2020 | 91.84 | 94.82 | 90.78 | 94.25 | 721,400 | +3.77(+4.17%) |
Nov 12, 2020 | 90.04 | 91.15 | 86.67 | 90.48 | 640,409 | +1.68(+1.89%) |
Nov 11, 2020 | 87.50 | 88.81 | 85.80 | 88.80 | 503,412 | +2.12(+2.45%) |
Nov 10, 2020 | 83.20 | 87.10 | 80.65 | 86.68 | 840,423 | +4.68(+5.71%) |
Nov 09, 2020 | 77.76 | 82.17 | 77.44 | 82.00 | 968,253 | +6.44(+8.52%) |
Nov 06, 2020 | 75.18 | 77.09 | 73.07 | 75.56 | 327,000 | +0.90(+1.21%) |
Nov 05, 2020 | 72.90 | 75.18 | 72.75 | 74.66 | 378,290 | +2.99(+4.17%) |
Nov 04, 2020 | 69.64 | 72.10 | 69.61 | 71.67 | 258,908 | +1.91(+2.74%) |
Nov 03, 2020 | 68.29 | 70.12 | 67.54 | 69.76 | 344,691 | +2.32(+3.44%) |
Nov 02, 2020 | 68.48 | 69.48 | 66.09 | 67.44 | 191,054 | -0.88(-1.29%) |
Oct 30, 2020 | 69.86 | 70.61 | 66.22 | 68.32 | 564,400 | -1.56(-2.23%) |
Oct 29, 2020 | 70.23 | 71.46 | 69.01 | 69.88 | 376,872 | -0.35(-0.50%) |
Oct 28, 2020 | 70.73 | 72.39 | 69.04 | 70.23 | 291,382 | -2.02(-2.80%) |
Oct 27, 2020 | 71.89 | 73.73 | 71.28 | 72.25 | 237,665 | -0.10(-0.14%) |
Oct 26, 2020 | 71.75 | 73.18 | 70.70 | 72.35 | 279,179 | -0.48(-0.66%) |
Oct 23, 2020 | 72.21 | 73.68 | 71.30 | 72.83 | 194,100 | +1.26(+1.76%) |
Oct 22, 2020 | 72.00 | 72.93 | 71.16 | 71.57 | 246,766 | +0.02(+0.03%) |
Oct 21, 2020 | 73.79 | 74.22 | 71.08 | 71.55 | 326,187 | -2.50(-3.38%) |
Oct 20, 2020 | 77.40 | 78.44 | 73.64 | 74.05 | 542,385 | -3.32(-4.29%) |
Oct 19, 2020 | 78.25 | 79.74 | 76.29 | 77.37 | 339,174 | -0.85(-1.09%) |
Oct 16, 2020 | 75.05 | 79.25 | 74.00 | 78.22 | 646,500 | +3.47(+4.64%) |
Oct 15, 2020 | 72.59 | 75.30 | 70.10 | 74.75 | 713,026 | +1.04(+1.41%) |
Oct 14, 2020 | 78.32 | 78.80 | 73.18 | 73.71 | 359,684 | -4.00(-5.15%) |
Oct 13, 2020 | 77.33 | 78.96 | 76.67 | 77.71 | 372,519 | +0.05(+0.06%) |
Oct 12, 2020 | 79.00 | 79.00 | 77.31 | 77.66 | 291,697 | -0.65(-0.83%) |
Oct 09, 2020 | 78.31 | 79.00 | 77.19 | 78.31 | 419,800 | +1.76(+2.30%) |
Oct 08, 2020 | 77.00 | 77.80 | 75.55 | 76.55 | 307,196 | +0.50(+0.66%) |
Oct 07, 2020 | 75.52 | 76.93 | 75.52 | 76.05 | 297,438 | +1.18(+1.58%) |
Oct 06, 2020 | 76.21 | 77.51 | 74.65 | 74.87 | 368,231 | -1.91(-2.49%) |
Oct 05, 2020 | 75.81 | 77.86 | 75.81 | 76.78 | 418,422 | +1.73(+2.31%) |
Oct 02, 2020 | 73.32 | 75.73 | 72.13 | 75.05 | 296,600 | +0.08(+0.11%) |
Oct 01, 2020 | 76.94 | 77.17 | 74.57 | 74.97 | 319,246 | -0.83(-1.09%) |
Sep 30, 2020 | 74.17 | 76.95 | 73.41 | 75.80 | 623,523 | +1.29(+1.73%) |
Sep 29, 2020 | 74.41 | 75.29 | 73.97 | 74.51 | 367,407 | +0.86(+1.17%) |
Sep 28, 2020 | 73.04 | 74.07 | 72.13 | 73.65 | 258,839 | +1.70(+2.36%) |
Sep 25, 2020 | 70.36 | 72.93 | 69.39 | 71.95 | 368,400 | +1.66(+2.36%) |
Sep 24, 2020 | 68.82 | 71.55 | 67.93 | 70.29 | 247,003 | +0.91(+1.31%) |
Sep 23, 2020 | 70.01 | 71.86 | 68.89 | 69.38 | 442,580 | -0.87(-1.24%) |
Sep 22, 2020 | 69.26 | 70.65 | 67.67 | 70.25 | 433,733 | +0.56(+0.80%) |
Sep 21, 2020 | 70.51 | 71.01 | 67.44 | 69.69 | 508,204 | -2.65(-3.66%) |
Sep 18, 2020 | 72.25 | 73.81 | 71.10 | 72.34 | 1,914,900 | +1.64(+2.32%) |
Sep 17, 2020 | 67.79 | 70.98 | 64.24 | 70.70 | 740,732 | +1.55(+2.24%) |
Sep 16, 2020 | 70.96 | 71.17 | 68.49 | 69.15 | 617,189 | -1.50(-2.12%) |
Sep 15, 2020 | 70.00 | 72.39 | 69.27 | 70.65 | 1,072,670 | +1.85(+2.69%) |
Sep 14, 2020 | 67.01 | 69.28 | 66.39 | 68.80 | 872,154 | +2.89(+4.38%) |
Sep 11, 2020 | 66.31 | 67.88 | 65.49 | 65.91 | 784,000 | -0.09(-0.14%) |
Sep 10, 2020 | 65.20 | 67.45 | 65.04 | 66.00 | 727,332 | +1.30(+2.01%) |
Sep 09, 2020 | 63.13 | 65.89 | 63.13 | 64.70 | 538,918 | +2.55(+4.10%) |
Sep 08, 2020 | 59.40 | 63.23 | 59.34 | 62.15 | 468,292 | +0.61(+0.99%) |
Sep 04, 2020 | 63.79 | 64.60 | 60.04 | 61.54 | 488,400 | -1.60(-2.53%) |
Sep 03, 2020 | 65.82 | 66.11 | 62.47 | 63.14 | 727,891 | -2.89(-4.38%) |
Sep 02, 2020 | 66.00 | 66.97 | 64.79 | 66.03 | 313,579 | +0.85(+1.30%) |
Sep 01, 2020 | 63.71 | 65.36 | 62.89 | 65.18 | 401,525 | +1.64(+2.58%) |
Aug 31, 2020 | 61.99 | 64.00 | 61.15 | 63.54 | 423,675 | +1.91(+3.10%) |
Aug 28, 2020 | 60.98 | 62.22 | 60.80 | 61.63 | 263,100 | +1.04(+1.72%) |
Aug 27, 2020 | 59.66 | 61.14 | 59.66 | 60.59 | 529,135 | +0.62(+1.03%) |
Aug 26, 2020 | 59.05 | 60.10 | 59.01 | 59.97 | 291,278 | -0.01(-0.02%) |
Aug 25, 2020 | 59.26 | 60.46 | 59.26 | 59.98 | 396,266 | -0.02(-0.03%) |
Aug 24, 2020 | 58.85 | 60.00 | 58.14 | 60.00 | 350,115 | +0.94(+1.59%) |
Aug 21, 2020 | 59.89 | 60.21 | 58.91 | 59.06 | 441,900 | -0.76(-1.27%) |
Aug 20, 2020 | 56.65 | 60.24 | 56.45 | 59.82 | 436,933 | +2.90(+5.09%) |
Aug 19, 2020 | 55.17 | 57.49 | 54.89 | 56.92 | 358,936 | +1.87(+3.40%) |
Aug 18, 2020 | 55.05 | 55.40 | 54.47 | 55.05 | 345,985 | +0.09(+0.16%) |
Aug 17, 2020 | 54.87 | 55.37 | 54.53 | 54.96 | 589,578 | +0.21(+0.38%) |
Aug 14, 2020 | 54.29 | 54.97 | 54.18 | 54.75 | 238,100 | +0.22(+0.40%) |
Aug 13, 2020 | 52.49 | 55.09 | 52.30 | 54.53 | 287,572 | +2.23(+4.26%) |
Aug 12, 2020 | 52.96 | 55.15 | 52.02 | 52.30 | 676,118 | +0.05(+0.10%) |
Aug 11, 2020 | 51.21 | 53.31 | 51.21 | 52.25 | 534,158 | +0.75(+1.46%) |
Aug 10, 2020 | 52.89 | 53.00 | 51.13 | 51.50 | 288,158 | -1.34(-2.54%) |
Aug 07, 2020 | 51.23 | 53.33 | 51.05 | 52.84 | 276,900 | +1.55(+3.02%) |
Aug 06, 2020 | 51.00 | 51.65 | 50.08 | 51.29 | 343,178 | -0.07(-0.14%) |
Aug 05, 2020 | 50.19 | 51.43 | 49.89 | 51.36 | 470,560 | +1.35(+2.70%) |
Aug 04, 2020 | 49.85 | 50.20 | 49.12 | 50.01 | 512,107 | +0.01(+0.02%) |
Aug 03, 2020 | 49.60 | 50.16 | 49.30 | 50.00 | 529,883 | +0.68(+1.38%) |
Jul 31, 2020 | 49.43 | 49.48 | 48.60 | 49.32 | 315,700 | -0.03(-0.06%) |
Jul 30, 2020 | 48.57 | 49.90 | 48.46 | 49.35 | 222,645 | +0.09(+0.18%) |
Jul 29, 2020 | 48.19 | 49.89 | 46.94 | 49.26 | 347,860 | +1.27(+2.65%) |
Jul 28, 2020 | 48.02 | 48.34 | 47.61 | 47.99 | 278,823 | -0.05(-0.10%) |
Jul 27, 2020 | 46.72 | 48.05 | 46.50 | 48.04 | 296,134 | +1.56(+3.36%) |
Jul 24, 2020 | 45.52 | 46.88 | 45.29 | 46.48 | 307,200 | +0.45(+0.98%) |
Jul 23, 2020 | 46.38 | 47.83 | 45.85 | 46.03 | 197,000 | -0.35(-0.75%) |
Jul 22, 2020 | 45.50 | 47.00 | 45.24 | 46.38 | 389,553 | +0.97(+2.14%) |
Jul 21, 2020 | 45.41 | 46.00 | 44.66 | 45.41 | 400,904 | +0.56(+1.25%) |
Jul 20, 2020 | 44.59 | 45.70 | 44.34 | 44.85 | 250,641 | +0.43(+0.97%) |
Jul 17, 2020 | 43.68 | 44.72 | 43.38 | 44.42 | 250,100 | +0.76(+1.74%) |
Jul 16, 2020 | 44.00 | 44.00 | 42.83 | 43.66 | 324,579 | -0.56(-1.27%) |
Jul 15, 2020 | 44.26 | 45.16 | 43.58 | 44.22 | 395,325 | +1.06(+2.46%) |
Jul 14, 2020 | 42.59 | 43.18 | 41.77 | 43.16 | 424,894 | +0.37(+0.86%) |
Jul 13, 2020 | 43.66 | 44.73 | 42.61 | 42.79 | 364,698 | -0.42(-0.97%) |
Jul 10, 2020 | 43.57 | 44.36 | 42.37 | 43.21 | 281,100 | -0.75(-1.71%) |
Jul 09, 2020 | 46.68 | 46.90 | 42.05 | 43.96 | 1,115,949 | -3.02(-6.43%) |
Jul 08, 2020 | 48.17 | 49.54 | 45.61 | 46.98 | 774,398 | -0.70(-1.47%) |
Jul 07, 2020 | 47.43 | 48.53 | 46.94 | 47.68 | 293,824 | -0.23(-0.48%) |
Jul 06, 2020 | 48.18 | 49.50 | 47.13 | 47.91 | 378,198 | +0.45(+0.95%) |
Jul 02, 2020 | 47.63 | 47.85 | 46.49 | 47.46 | 243,200 | +0.58(+1.24%) |
Jul 01, 2020 | 47.09 | 48.08 | 46.13 | 46.88 | 675,594 | -0.49(-1.03%) |
Jun 30, 2020 | 45.93 | 47.65 | 45.51 | 47.37 | 281,319 | +1.07(+2.31%) |
Jun 29, 2020 | 45.69 | 46.54 | 44.72 | 46.30 | 234,964 | +0.50(+1.09%) |
Jun 26, 2020 | 45.57 | 46.54 | 44.92 | 45.80 | 644,300 | +0.32(+0.70%) |
Jun 25, 2020 | 44.61 | 45.96 | 44.12 | 45.48 | 533,959 | +0.57(+1.28%) |
Jun 24, 2020 | 47.16 | 47.68 | 44.87 | 44.91 | 276,711 | -2.62(-5.52%) |
Jun 23, 2020 | 46.25 | 48.20 | 46.16 | 47.53 | 341,174 | +1.52(+3.30%) |
Jun 22, 2020 | 46.27 | 46.31 | 44.21 | 46.01 | 377,919 | -0.02(-0.04%) |
Jun 19, 2020 | 47.55 | 48.36 | 46.03 | 46.03 | 562,700 | -0.97(-2.06%) |
Jun 18, 2020 | 46.84 | 48.31 | 46.55 | 47.00 | 852,073 | -0.03(-0.06%) |
Jun 17, 2020 | 46.40 | 48.16 | 45.81 | 47.03 | 1,759,116 | +0.93(+2.02%) |
Jun 16, 2020 | 46.87 | 47.00 | 45.08 | 46.10 | 694,424 | +0.49(+1.07%) |
Jun 15, 2020 | 43.30 | 46.00 | 43.30 | 45.61 | 233,207 | +1.07(+2.40%) |
Jun 12, 2020 | 45.42 | 46.75 | 43.23 | 44.54 | 219,500 | +0.60(+1.37%) |
Jun 11, 2020 | 45.72 | 47.38 | 43.85 | 43.94 | 412,655 | -2.96(-6.31%) |
Jun 10, 2020 | 47.20 | 47.46 | 46.34 | 46.90 | 360,323 | +0.23(+0.49%) |
Jun 09, 2020 | 48.52 | 48.52 | 45.36 | 46.67 | 666,975 | +1.67(+3.71%) |
Jun 08, 2020 | 45.10 | 45.48 | 44.74 | 45.00 | 257,890 | +0.00(+0.00%) |
Jun 05, 2020 | 45.00 | 45.39 | 44.38 | 45.00 | 341,600 | +1.07(+2.44%) |
Jun 04, 2020 | 43.91 | 45.15 | 43.62 | 43.93 | 386,548 | -0.88(-1.96%) |
Jun 03, 2020 | 44.65 | 45.14 | 44.19 | 44.81 | 210,057 | +0.26(+0.58%) |
Jun 02, 2020 | 44.37 | 44.75 | 43.28 | 44.55 | 212,010 | +0.23(+0.52%) |