Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 87.82 | 88.86 | 87.82 | 88.47 | 140,705 | +0.15(+0.17%) |
Jun 29, 2021 | 89.38 | 90.03 | 87.85 | 88.32 | 115,307 | -0.69(-0.78%) |
Jun 28, 2021 | 89.44 | 89.44 | 87.75 | 89.02 | 242,667 | -0.98(-1.09%) |
Jun 25, 2021 | 89.77 | 91.36 | 89.18 | 90.00 | 672,183 | +0.56(+0.63%) |
Jun 24, 2021 | 88.33 | 89.57 | 87.79 | 89.43 | 152,591 | +1.32(+1.50%) |
Jun 23, 2021 | 88.47 | 89.18 | 87.51 | 88.11 | 137,073 | -0.27(-0.30%) |
Jun 22, 2021 | 88.30 | 89.60 | 86.97 | 88.38 | 133,242 | -0.01(-0.01%) |
Jun 21, 2021 | 85.14 | 88.55 | 85.10 | 88.39 | 207,273 | +4.18(+4.97%) |
Jun 18, 2021 | 85.82 | 86.86 | 84.18 | 84.21 | 717,010 | -3.20(-3.67%) |
Jun 17, 2021 | 91.03 | 91.03 | 87.21 | 87.41 | 564,481 | -2.99(-3.31%) |
Jun 16, 2021 | 89.52 | 91.23 | 88.46 | 90.40 | 209,148 | +0.23(+0.25%) |
Jun 15, 2021 | 88.70 | 90.74 | 88.26 | 90.18 | 145,411 | +1.96(+2.22%) |
Jun 14, 2021 | 89.89 | 90.15 | 87.55 | 88.22 | 186,459 | -1.24(-1.38%) |
Jun 11, 2021 | 88.84 | 89.78 | 88.36 | 89.45 | 137,055 | +1.15(+1.30%) |
Jun 10, 2021 | 91.03 | 91.19 | 88.19 | 88.30 | 126,338 | -1.44(-1.60%) |
Jun 09, 2021 | 90.47 | 90.84 | 89.57 | 89.74 | 86,341 | -1.39(-1.52%) |
Jun 08, 2021 | 90.63 | 91.66 | 89.82 | 91.13 | 126,654 | -0.18(-0.20%) |
Jun 07, 2021 | 92.75 | 92.86 | 90.85 | 91.31 | 125,665 | -0.74(-0.80%) |
Jun 04, 2021 | 92.41 | 92.83 | 91.25 | 92.05 | 308,561 | -0.63(-0.67%) |
Jun 03, 2021 | 91.95 | 92.97 | 91.34 | 92.67 | 170,351 | +1.00(+1.10%) |
Jun 02, 2021 | 92.90 | 93.66 | 91.49 | 91.67 | 124,069 | -0.95(-1.02%) |
Jun 01, 2021 | 92.43 | 93.43 | 91.68 | 92.61 | 824,396 | +0.98(+1.07%) |
May 28, 2021 | 91.76 | 91.88 | 90.05 | 91.64 | 105,603 | +0.05(+0.05%) |
May 27, 2021 | 92.08 | 93.14 | 91.24 | 91.59 | 129,096 | +0.77(+0.85%) |
May 26, 2021 | 89.82 | 90.88 | 89.23 | 90.82 | 109,198 | +1.41(+1.58%) |
May 25, 2021 | 92.47 | 93.28 | 89.28 | 89.41 | 154,186 | -3.11(-3.36%) |
May 24, 2021 | 93.53 | 93.53 | 91.89 | 92.52 | 115,427 | -0.74(-0.79%) |
May 21, 2021 | 93.51 | 94.28 | 92.42 | 93.26 | 160,583 | +0.75(+0.81%) |
May 20, 2021 | 91.76 | 92.84 | 90.96 | 92.51 | 137,379 | +0.38(+0.41%) |
May 19, 2021 | 91.32 | 92.18 | 89.68 | 92.13 | 117,517 | -0.02(-0.02%) |
May 18, 2021 | 93.61 | 94.23 | 92.10 | 92.15 | 146,764 | -1.73(-1.85%) |
May 17, 2021 | 93.69 | 94.68 | 92.63 | 93.88 | 104,865 | -0.45(-0.47%) |
May 14, 2021 | 93.12 | 94.50 | 91.98 | 94.33 | 175,729 | +1.38(+1.49%) |
May 13, 2021 | 89.08 | 93.24 | 88.98 | 92.95 | 269,535 | +3.49(+3.90%) |
May 12, 2021 | 92.28 | 92.99 | 89.22 | 89.46 | 179,617 | -2.38(-2.59%) |
May 11, 2021 | 91.92 | 93.17 | 91.26 | 91.84 | 222,850 | -0.70(-0.76%) |
May 10, 2021 | 93.14 | 94.74 | 92.51 | 92.54 | 226,574 | -0.49(-0.53%) |
May 07, 2021 | 91.25 | 93.21 | 90.32 | 93.03 | 188,114 | +0.59(+0.64%) |
May 06, 2021 | 92.85 | 92.85 | 91.03 | 92.44 | 280,223 | +0.26(+0.28%) |
May 05, 2021 | 92.81 | 92.94 | 91.45 | 92.19 | 246,528 | -0.68(-0.73%) |
May 04, 2021 | 91.85 | 93.56 | 90.66 | 92.87 | 214,897 | +0.50(+0.54%) |
May 03, 2021 | 93.21 | 93.78 | 91.73 | 92.37 | 236,113 | +0.43(+0.46%) |
Apr 30, 2021 | 92.26 | 93.24 | 91.71 | 91.94 | 263,412 | -1.22(-1.31%) |
Apr 29, 2021 | 93.19 | 94.11 | 92.98 | 93.16 | 133,557 | +1.79(+1.96%) |
Apr 28, 2021 | 92.81 | 93.02 | 91.14 | 91.37 | 164,253 | -0.56(-0.61%) |
Apr 27, 2021 | 88.13 | 92.74 | 87.16 | 91.93 | 406,904 | +1.60(+1.77%) |
Apr 26, 2021 | 90.19 | 91.44 | 90.02 | 90.33 | 122,379 | +0.70(+0.78%) |
Apr 23, 2021 | 86.15 | 90.27 | 86.15 | 89.63 | 144,687 | +3.53(+4.11%) |
Apr 22, 2021 | 87.74 | 87.74 | 85.96 | 86.10 | 123,067 | -1.29(-1.47%) |
Apr 21, 2021 | 86.28 | 87.76 | 85.52 | 87.38 | 137,440 | +1.41(+1.64%) |
Apr 20, 2021 | 89.36 | 89.36 | 85.48 | 85.97 | 116,416 | -3.30(-3.69%) |
Apr 19, 2021 | 89.87 | 90.63 | 88.05 | 89.27 | 131,284 | -0.12(-0.14%) |
Apr 16, 2021 | 89.64 | 90.01 | 84.37 | 89.39 | 226,687 | +0.97(+1.09%) |
Apr 15, 2021 | 88.35 | 89.83 | 86.08 | 88.43 | 355,882 | +0.30(+0.34%) |
Apr 14, 2021 | 86.83 | 89.14 | 86.83 | 88.12 | 112,127 | +1.83(+2.12%) |
Apr 13, 2021 | 88.45 | 88.45 | 86.02 | 86.29 | 379,474 | -2.62(-2.94%) |
Apr 12, 2021 | 88.55 | 89.04 | 87.98 | 88.91 | 82,832 | +0.95(+1.08%) |
Apr 09, 2021 | 86.70 | 88.09 | 79.88 | 87.96 | 152,074 | +1.43(+1.65%) |
Apr 08, 2021 | 86.30 | 86.77 | 84.89 | 86.53 | 113,187 | +0.13(+0.15%) |
Apr 07, 2021 | 87.42 | 87.92 | 85.94 | 86.40 | 140,742 | -0.51(-0.59%) |
Apr 06, 2021 | 87.95 | 88.32 | 86.47 | 86.91 | 124,266 | -1.26(-1.43%) |
Apr 05, 2021 | 88.08 | 88.54 | 87.30 | 88.17 | 156,274 | +0.49(+0.56%) |
Apr 01, 2021 | 86.65 | 87.80 | 85.96 | 87.68 | 176,452 | +0.19(+0.22%) |
Mar 31, 2021 | 87.77 | 88.58 | 86.71 | 87.49 | 191,739 | -0.87(-0.99%) |
Mar 30, 2021 | 87.37 | 88.80 | 87.33 | 88.36 | 158,802 | +1.29(+1.48%) |
Mar 29, 2021 | 87.29 | 88.54 | 84.97 | 87.07 | 293,871 | -1.71(-1.92%) |
Mar 26, 2021 | 88.78 | 89.19 | 87.22 | 88.78 | 202,836 | +1.70(+1.95%) |
Mar 25, 2021 | 85.32 | 87.60 | 83.32 | 87.08 | 205,655 | +2.68(+3.18%) |
Mar 24, 2021 | 86.32 | 89.08 | 84.24 | 84.40 | 375,932 | -1.02(-1.20%) |
Mar 23, 2021 | 86.91 | 87.54 | 84.86 | 85.42 | 330,572 | -2.48(-2.82%) |
Mar 22, 2021 | 90.84 | 91.57 | 87.39 | 87.91 | 217,175 | -3.49(-3.82%) |
Mar 19, 2021 | 91.77 | 93.49 | 89.47 | 91.39 | 765,121 | -0.57(-0.62%) |
Mar 18, 2021 | 92.05 | 94.59 | 91.01 | 91.96 | 348,053 | +1.50(+1.65%) |
Mar 17, 2021 | 90.18 | 91.35 | 89.55 | 90.46 | 204,932 | +0.52(+0.58%) |
Mar 16, 2021 | 90.50 | 90.50 | 88.26 | 89.94 | 195,312 | -1.10(-1.21%) |
Mar 15, 2021 | 91.98 | 91.99 | 89.53 | 91.04 | 179,652 | -0.71(-0.77%) |
Mar 12, 2021 | 90.42 | 92.14 | 89.76 | 91.75 | 242,939 | +2.34(+2.62%) |
Mar 11, 2021 | 89.52 | 90.91 | 86.85 | 89.41 | 318,576 | -0.77(-0.85%) |
Mar 10, 2021 | 89.10 | 90.44 | 88.32 | 90.18 | 229,638 | +1.88(+2.12%) |
Mar 09, 2021 | 89.55 | 90.19 | 85.85 | 88.30 | 233,781 | -0.78(-0.87%) |
Mar 08, 2021 | 87.87 | 90.01 | 87.44 | 89.08 | 276,219 | +2.31(+2.67%) |
Mar 05, 2021 | 85.38 | 87.02 | 84.41 | 86.77 | 353,048 | +3.17(+3.80%) |
Mar 04, 2021 | 84.52 | 86.75 | 82.32 | 83.59 | 305,352 | -0.93(-1.10%) |
Mar 03, 2021 | 82.21 | 85.69 | 81.83 | 84.52 | 238,273 | +2.97(+3.64%) |
Mar 02, 2021 | 82.29 | 82.37 | 80.74 | 81.55 | 209,309 | -1.35(-1.63%) |
Mar 01, 2021 | 80.36 | 83.29 | 80.21 | 82.90 | 233,865 | +3.23(+4.05%) |
Feb 26, 2021 | 80.64 | 81.48 | 78.39 | 79.67 | 308,890 | -2.07(-2.53%) |
Feb 25, 2021 | 83.09 | 83.68 | 80.96 | 81.74 | 281,875 | -1.01(-1.22%) |
Feb 24, 2021 | 80.35 | 83.00 | 79.65 | 82.75 | 257,228 | +2.35(+2.92%) |
Feb 23, 2021 | 77.81 | 80.67 | 76.46 | 80.40 | 380,250 | +2.56(+3.29%) |
Feb 22, 2021 | 75.83 | 78.10 | 75.31 | 77.84 | 199,427 | +1.45(+1.90%) |
Feb 19, 2021 | 74.82 | 76.45 | 74.22 | 76.39 | 221,634 | +2.01(+2.70%) |
Feb 18, 2021 | 74.01 | 75.15 | 73.70 | 74.38 | 147,240 | -0.36(-0.48%) |
Feb 17, 2021 | 74.91 | 76.03 | 73.86 | 74.74 | 157,096 | -0.56(-0.74%) |
Feb 16, 2021 | 74.80 | 76.04 | 74.13 | 75.29 | 154,239 | +1.15(+1.55%) |
Feb 12, 2021 | 73.22 | 74.85 | 71.97 | 74.14 | 139,355 | +0.39(+0.52%) |
Feb 11, 2021 | 73.71 | 74.37 | 72.47 | 73.75 | 199,450 | +0.12(+0.17%) |
Feb 10, 2021 | 74.00 | 74.78 | 73.44 | 73.63 | 124,029 | -0.29(-0.40%) |
Feb 09, 2021 | 72.74 | 73.92 | 72.11 | 73.92 | 113,411 | +0.92(+1.25%) |
Feb 08, 2021 | 72.89 | 73.41 | 71.86 | 73.01 | 132,190 | +0.82(+1.14%) |
Feb 05, 2021 | 73.22 | 73.22 | 71.73 | 72.19 | 169,640 | -0.99(-1.36%) |
Feb 04, 2021 | 70.83 | 73.18 | 70.30 | 73.18 | 222,412 | +3.14(+4.49%) |
Feb 03, 2021 | 69.95 | 70.28 | 68.86 | 70.03 | 136,688 | -0.34(-0.48%) |
Feb 02, 2021 | 69.83 | 71.22 | 68.96 | 70.37 | 190,096 | +1.11(+1.61%) |
Feb 01, 2021 | 67.98 | 69.60 | 67.02 | 69.26 | 251,402 | +2.24(+3.34%) |
Jan 29, 2021 | 68.13 | 68.70 | 66.43 | 67.02 | 451,740 | -2.08(-3.01%) |
Jan 28, 2021 | 67.89 | 69.39 | 66.90 | 69.10 | 297,373 | +2.97(+4.50%) |
Jan 27, 2021 | 66.54 | 67.36 | 64.22 | 66.12 | 303,906 | -1.86(-2.74%) |
Jan 26, 2021 | 69.76 | 70.26 | 67.83 | 67.98 | 132,804 | -0.97(-1.41%) |
Jan 25, 2021 | 69.83 | 69.83 | 67.34 | 68.96 | 194,950 | -2.04(-2.87%) |
Jan 22, 2021 | 67.60 | 71.25 | 67.60 | 71.00 | 250,861 | +2.79(+4.08%) |
Jan 21, 2021 | 70.40 | 70.74 | 68.14 | 68.21 | 171,621 | -2.27(-3.22%) |
Jan 20, 2021 | 70.16 | 70.74 | 69.29 | 70.48 | 251,571 | +0.46(+0.65%) |
Jan 19, 2021 | 70.17 | 71.11 | 69.32 | 70.02 | 177,633 | -0.09(-0.12%) |
Jan 15, 2021 | 70.33 | 71.22 | 69.49 | 70.11 | 119,235 | -1.38(-1.93%) |
Jan 14, 2021 | 70.94 | 72.51 | 70.81 | 71.49 | 135,279 | +1.08(+1.53%) |
Jan 13, 2021 | 72.03 | 72.03 | 69.89 | 70.41 | 163,868 | -1.78(-2.47%) |
Jan 12, 2021 | 71.77 | 72.71 | 71.32 | 72.20 | 293,654 | +1.02(+1.43%) |
Jan 11, 2021 | 69.49 | 71.45 | 69.09 | 71.18 | 126,153 | +1.22(+1.74%) |
Jan 08, 2021 | 71.81 | 72.51 | 68.76 | 69.96 | 148,356 | -2.20(-3.05%) |
Jan 07, 2021 | 71.54 | 72.58 | 71.29 | 72.16 | 215,763 | +0.92(+1.29%) |
Jan 06, 2021 | 67.58 | 71.78 | 67.58 | 71.24 | 362,327 | +5.60(+8.53%) |
Jan 05, 2021 | 64.75 | 66.34 | 64.63 | 65.64 | 206,656 | +0.82(+1.27%) |
Jan 04, 2021 | 65.63 | 66.10 | 63.58 | 64.82 | 154,893 | -0.33(-0.51%) |
Dec 31, 2020 | 65.15 | 65.15 | 65.15 | 93,148 | +0.11(+0.17%) | |
Dec 30, 2020 | 64.53 | 67.25 | 64.53 | 65.04 | 93,148 | +0.60(+0.94%) |
Dec 29, 2020 | 65.21 | 65.74 | 63.95 | 64.43 | 114,733 | -0.88(-1.34%) |
Dec 28, 2020 | 65.72 | 66.44 | 65.24 | 65.31 | 154,902 | +0.01(+0.01%) |
Dec 24, 2020 | 66.10 | 66.10 | 64.70 | 65.30 | 49,981 | -0.60(-0.92%) |
Dec 23, 2020 | 64.93 | 66.32 | 64.93 | 65.91 | 172,884 | +1.88(+2.94%) |
Dec 22, 2020 | 64.04 | 64.51 | 63.51 | 64.03 | 181,041 | +0.17(+0.27%) |
Dec 21, 2020 | 63.98 | 64.68 | 62.97 | 63.86 | 189,597 | -0.17(-0.27%) |
Dec 18, 2020 | 65.65 | 65.89 | 63.69 | 64.03 | 682,270 | -1.62(-2.47%) |
Dec 17, 2020 | 65.25 | 65.78 | 64.58 | 65.65 | 186,980 | +0.43(+0.67%) |
Dec 16, 2020 | 65.76 | 66.02 | 64.48 | 65.22 | 187,624 | -0.52(-0.79%) |
Dec 15, 2020 | 64.36 | 65.74 | 63.81 | 65.74 | 200,356 | +1.80(+2.82%) |
Dec 14, 2020 | 65.08 | 65.08 | 63.12 | 63.93 | 277,786 | -0.05(-0.07%) |
Dec 11, 2020 | 63.76 | 64.54 | 63.58 | 63.98 | 155,027 | -0.60(-0.94%) |
Dec 10, 2020 | 64.30 | 64.80 | 63.61 | 64.58 | 132,108 | -0.50(-0.77%) |
Dec 09, 2020 | 65.53 | 65.63 | 64.08 | 65.08 | 157,465 | +0.39(+0.60%) |
Dec 08, 2020 | 64.41 | 65.28 | 64.07 | 64.70 | 279,635 | -0.37(-0.56%) |
Dec 07, 2020 | 64.71 | 65.46 | 64.08 | 65.06 | 131,791 | -0.31(-0.47%) |
Dec 04, 2020 | 65.34 | 65.45 | 64.54 | 65.37 | 172,773 | +1.13(+1.76%) |
Dec 03, 2020 | 65.35 | 65.99 | 63.94 | 64.25 | 186,805 | -0.85(-1.30%) |
Dec 02, 2020 | 64.68 | 65.39 | 64.37 | 65.09 | 208,495 | +0.33(+0.51%) |
Dec 01, 2020 | 65.55 | 66.76 | 64.28 | 64.76 | 213,798 | +0.84(+1.31%) |
Nov 30, 2020 | 65.68 | 66.92 | 63.34 | 63.93 | 271,111 | -2.45(-3.70%) |
Nov 27, 2020 | 66.81 | 66.96 | 65.25 | 66.38 | 51,385 | -0.63(-0.94%) |
Nov 25, 2020 | 67.36 | 67.39 | 66.16 | 67.01 | 94,685 | -1.12(-1.64%) |
Nov 24, 2020 | 66.93 | 68.39 | 65.80 | 68.13 | 227,459 | +2.56(+3.90%) |
Nov 23, 2020 | 65.38 | 66.17 | 64.88 | 65.57 | 252,177 | +1.22(+1.90%) |
Nov 20, 2020 | 63.78 | 64.71 | 63.42 | 64.35 | 134,367 | -0.70(-1.08%) |
Nov 19, 2020 | 64.73 | 65.16 | 63.83 | 65.05 | 126,883 | +0.07(+0.10%) |
Nov 18, 2020 | 67.30 | 67.33 | 64.90 | 64.99 | 195,468 | -1.79(-2.67%) |
Nov 17, 2020 | 65.40 | 67.07 | 64.88 | 66.77 | 280,555 | +0.17(+0.25%) |
Nov 16, 2020 | 65.80 | 68.13 | 64.46 | 66.61 | 250,030 | +2.19(+3.40%) |
Nov 13, 2020 | 63.85 | 65.05 | 63.41 | 64.42 | 116,388 | +1.64(+2.61%) |
Nov 12, 2020 | 62.68 | 63.56 | 62.34 | 62.78 | 215,476 | -1.25(-1.95%) |
Nov 11, 2020 | 65.20 | 65.20 | 62.69 | 64.03 | 200,986 | -1.07(-1.65%) |
Nov 10, 2020 | 64.36 | 65.46 | 63.53 | 65.10 | 249,175 | +1.57(+2.47%) |
Nov 09, 2020 | 62.68 | 65.75 | 62.40 | 63.53 | 357,986 | +5.75(+9.96%) |
Nov 06, 2020 | 60.17 | 60.17 | 57.67 | 57.78 | 135,006 | -1.77(-2.97%) |
Nov 05, 2020 | 57.66 | 59.65 | 57.66 | 59.55 | 159,764 | +2.09(+3.63%) |
Nov 04, 2020 | 59.27 | 60.08 | 57.37 | 57.46 | 227,441 | -3.60(-5.90%) |
Nov 03, 2020 | 59.83 | 61.49 | 59.41 | 61.06 | 198,871 | +2.56(+4.37%) |
Nov 02, 2020 | 57.79 | 58.63 | 57.25 | 58.50 | 243,391 | +1.29(+2.25%) |
Oct 30, 2020 | 56.59 | 58.10 | 56.59 | 57.22 | 215,541 | +0.08(+0.15%) |
Oct 29, 2020 | 54.31 | 57.42 | 54.06 | 57.13 | 371,940 | +2.16(+3.93%) |
Oct 28, 2020 | 52.10 | 55.94 | 52.10 | 54.97 | 382,368 | +1.94(+3.65%) |
Oct 27, 2020 | 54.58 | 54.61 | 52.98 | 53.03 | 151,205 | -1.94(-3.52%) |
Oct 26, 2020 | 55.38 | 55.77 | 54.55 | 54.97 | 189,448 | -1.17(-2.09%) |
Oct 23, 2020 | 56.20 | 56.94 | 55.18 | 56.14 | 135,325 | +0.64(+1.15%) |
Oct 22, 2020 | 53.56 | 55.55 | 53.53 | 55.50 | 248,666 | +1.85(+3.45%) |
Oct 21, 2020 | 53.66 | 54.38 | 53.33 | 53.65 | 118,618 | +0.21(+0.39%) |
Oct 20, 2020 | 52.05 | 54.28 | 52.05 | 53.45 | 149,056 | +1.40(+2.69%) |
Oct 19, 2020 | 52.99 | 53.30 | 51.90 | 52.05 | 139,006 | -0.52(-0.98%) |
Oct 16, 2020 | 52.34 | 53.26 | 51.98 | 52.56 | 128,303 | +0.00(+0.00%) |
Oct 15, 2020 | 50.35 | 52.72 | 50.35 | 52.56 | 97,043 | +1.59(+3.12%) |
Oct 14, 2020 | 51.94 | 52.42 | 50.90 | 50.97 | 123,845 | -0.89(-1.72%) |
Oct 13, 2020 | 53.46 | 53.46 | 51.70 | 51.87 | 118,471 | -1.60(-2.99%) |
Oct 12, 2020 | 52.70 | 53.67 | 52.60 | 53.46 | 132,290 | +0.51(+0.96%) |
Oct 09, 2020 | 53.63 | 53.75 | 52.70 | 52.96 | 94,259 | -0.13(-0.25%) |
Oct 08, 2020 | 53.08 | 53.63 | 52.44 | 53.09 | 113,659 | +0.79(+1.51%) |
Oct 07, 2020 | 51.27 | 52.66 | 50.76 | 52.30 | 203,726 | +1.49(+2.94%) |
Oct 06, 2020 | 50.70 | 52.92 | 49.96 | 50.80 | 296,478 | +0.86(+1.71%) |
Oct 05, 2020 | 48.69 | 50.03 | 48.65 | 49.95 | 159,953 | +1.79(+3.71%) |
Oct 02, 2020 | 45.32 | 48.39 | 44.98 | 48.16 | 202,456 | +1.91(+4.13%) |
Oct 01, 2020 | 45.90 | 46.67 | 45.66 | 46.26 | 234,014 | +0.19(+0.41%) |
Sep 30, 2020 | 46.22 | 47.17 | 45.75 | 46.07 | 237,805 | +0.31(+0.68%) |
Sep 29, 2020 | 46.30 | 47.16 | 45.34 | 45.76 | 152,204 | -0.81(-1.74%) |
Sep 28, 2020 | 45.48 | 46.73 | 45.10 | 46.57 | 198,056 | +1.81(+4.05%) |
Sep 25, 2020 | 43.47 | 44.84 | 43.16 | 44.75 | 210,860 | +0.74(+1.69%) |
Sep 24, 2020 | 43.54 | 44.61 | 43.12 | 44.01 | 221,034 | +0.67(+1.54%) |
Sep 23, 2020 | 44.48 | 45.29 | 43.32 | 43.34 | 161,909 | -0.79(-1.79%) |
Sep 22, 2020 | 44.54 | 45.44 | 43.70 | 44.13 | 234,816 | -0.27(-0.61%) |
Sep 21, 2020 | 45.61 | 46.34 | 43.41 | 44.40 | 335,457 | -2.52(-5.37%) |
Sep 18, 2020 | 47.41 | 47.59 | 46.58 | 46.92 | 676,413 | -0.37(-0.78%) |
Sep 17, 2020 | 46.94 | 47.74 | 46.12 | 47.29 | 180,023 | -0.49(-1.02%) |
Sep 16, 2020 | 47.79 | 48.50 | 47.20 | 47.78 | 215,758 | -0.19(-0.39%) |
Sep 15, 2020 | 49.19 | 49.35 | 47.65 | 47.97 | 135,248 | -0.73(-1.51%) |
Sep 14, 2020 | 48.13 | 49.05 | 47.47 | 48.70 | 261,606 | +0.83(+1.73%) |
Sep 11, 2020 | 48.20 | 48.25 | 47.45 | 47.87 | 156,390 | -0.36(-0.74%) |
Sep 10, 2020 | 49.35 | 49.45 | 48.16 | 48.23 | 159,407 | -0.91(-1.86%) |
Sep 09, 2020 | 49.54 | 49.61 | 48.07 | 49.14 | 204,002 | -0.23(-0.46%) |
Sep 08, 2020 | 51.23 | 51.47 | 49.27 | 49.37 | 238,557 | -2.78(-5.32%) |
Sep 04, 2020 | 52.20 | 52.69 | 51.37 | 52.14 | 176,469 | +1.22(+2.40%) |
Sep 03, 2020 | 50.86 | 52.65 | 50.71 | 50.92 | 188,424 | +0.19(+0.37%) |
Sep 02, 2020 | 50.58 | 51.41 | 50.19 | 50.73 | 204,129 | -0.11(-0.22%) |
Sep 01, 2020 | 49.79 | 51.06 | 49.37 | 50.84 | 262,332 | +0.64(+1.28%) |
Aug 31, 2020 | 50.68 | 50.85 | 50.04 | 50.20 | 260,859 | -0.86(-1.68%) |
Aug 28, 2020 | 52.55 | 52.66 | 50.56 | 51.06 | 163,413 | -0.94(-1.81%) |
Aug 27, 2020 | 50.72 | 52.38 | 50.00 | 52.00 | 205,108 | +1.35(+2.66%) |
Aug 26, 2020 | 51.82 | 52.71 | 50.60 | 50.66 | 146,909 | -1.09(-2.11%) |
Aug 25, 2020 | 52.31 | 52.31 | 51.20 | 51.75 | 183,846 | +0.17(+0.33%) |
Aug 24, 2020 | 49.94 | 51.61 | 49.16 | 51.58 | 214,978 | +2.29(+4.64%) |
Aug 21, 2020 | 48.82 | 49.40 | 48.62 | 49.29 | 883,522 | +0.14(+0.29%) |
Aug 20, 2020 | 49.03 | 49.42 | 48.62 | 49.15 | 287,149 | -0.63(-1.26%) |
Aug 19, 2020 | 49.77 | 50.53 | 49.56 | 49.78 | 256,047 | -0.02(-0.04%) |
Aug 18, 2020 | 50.10 | 50.20 | 49.63 | 49.80 | 324,286 | -0.40(-0.80%) |
Aug 17, 2020 | 50.85 | 50.95 | 49.82 | 50.20 | 233,373 | -1.02(-1.99%) |
Aug 14, 2020 | 49.69 | 51.77 | 49.63 | 51.22 | 316,231 | +1.05(+2.09%) |
Aug 13, 2020 | 49.94 | 50.59 | 49.59 | 50.17 | 212,257 | -0.42(-0.83%) |
Aug 12, 2020 | 51.81 | 52.17 | 50.02 | 50.59 | 239,453 | -0.29(-0.57%) |
Aug 11, 2020 | 50.94 | 52.04 | 50.19 | 50.88 | 233,305 | +1.00(+2.00%) |
Aug 10, 2020 | 49.82 | 51.19 | 49.74 | 49.88 | 213,953 | +0.40(+0.81%) |
Aug 07, 2020 | 46.88 | 49.49 | 46.73 | 49.48 | 196,373 | +2.16(+4.56%) |
Aug 06, 2020 | 47.24 | 47.69 | 46.75 | 47.32 | 138,965 | +0.21(+0.44%) |
Aug 05, 2020 | 46.48 | 47.17 | 46.20 | 47.11 | 171,804 | +1.07(+2.31%) |
Aug 04, 2020 | 46.11 | 47.45 | 45.48 | 46.05 | 172,844 | -0.37(-0.81%) |
Aug 03, 2020 | 46.42 | 47.10 | 45.95 | 46.42 | 226,593 | -0.11(-0.24%) |
Jul 31, 2020 | 46.30 | 46.82 | 45.62 | 46.54 | 435,768 | -0.13(-0.28%) |
Jul 30, 2020 | 45.97 | 47.26 | 45.26 | 46.67 | 578,207 | +0.10(+0.22%) |
Jul 29, 2020 | 46.54 | 47.31 | 44.76 | 46.56 | 412,354 | +3.07(+7.07%) |
Jul 28, 2020 | 43.70 | 44.08 | 43.33 | 43.49 | 186,272 | -0.27(-0.62%) |
Jul 27, 2020 | 45.09 | 45.09 | 43.52 | 43.76 | 202,059 | -1.70(-3.74%) |
Jul 24, 2020 | 45.98 | 46.44 | 45.41 | 45.46 | 193,377 | -0.36(-0.78%) |
Jul 23, 2020 | 45.04 | 46.30 | 45.04 | 45.82 | 188,556 | +0.86(+1.91%) |
Jul 22, 2020 | 45.34 | 46.31 | 44.49 | 44.96 | 274,499 | -0.94(-2.06%) |
Jul 21, 2020 | 43.98 | 45.96 | 43.98 | 45.90 | 158,222 | +2.46(+5.66%) |
Jul 20, 2020 | 44.08 | 44.48 | 43.19 | 43.44 | 179,727 | -1.06(-2.37%) |
Jul 17, 2020 | 45.21 | 45.68 | 44.43 | 44.50 | 198,193 | -1.07(-2.36%) |
Jul 16, 2020 | 45.30 | 46.38 | 44.98 | 45.57 | 185,387 | -0.21(-0.47%) |
Jul 15, 2020 | 44.69 | 46.11 | 44.51 | 45.79 | 255,197 | +2.49(+5.74%) |
Jul 14, 2020 | 43.59 | 44.04 | 42.59 | 43.30 | 200,583 | -0.47(-1.07%) |
Jul 13, 2020 | 43.89 | 44.59 | 42.00 | 43.77 | 338,768 | +0.78(+1.80%) |
Jul 10, 2020 | 41.41 | 43.20 | 41.41 | 42.99 | 260,690 | +1.79(+4.35%) |
Jul 09, 2020 | 42.93 | 42.93 | 40.92 | 41.20 | 210,383 | -1.92(-4.46%) |
Jul 08, 2020 | 43.23 | 43.73 | 41.76 | 43.12 | 314,776 | -0.21(-0.47%) |
Jul 07, 2020 | 44.37 | 44.37 | 43.15 | 43.33 | 222,822 | -1.74(-3.86%) |
Jul 06, 2020 | 46.40 | 46.92 | 44.81 | 45.07 | 236,278 | +0.02(+0.04%) |
Jul 02, 2020 | 46.82 | 47.10 | 44.83 | 45.05 | 274,709 | -0.40(-0.88%) |