Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 84.29 | 86.04 | 84.11 | 84.60 | 1,422,590 | +1.09(+1.31%) |
Jun 29, 2021 | 84.73 | 85.87 | 83.44 | 83.50 | 1,336,276 | +0.01(+0.01%) |
Jun 28, 2021 | 85.96 | 85.96 | 82.73 | 83.49 | 2,083,514 | -3.04(-3.52%) |
Jun 25, 2021 | 86.42 | 86.68 | 84.93 | 86.54 | 2,645,079 | +0.79(+0.93%) |
Jun 24, 2021 | 85.55 | 86.07 | 84.69 | 85.74 | 2,148,989 | +0.20(+0.24%) |
Jun 23, 2021 | 87.04 | 88.25 | 85.46 | 85.54 | 1,484,399 | -0.32(-0.37%) |
Jun 22, 2021 | 87.08 | 87.35 | 85.32 | 85.86 | 2,411,258 | -1.72(-1.97%) |
Jun 21, 2021 | 82.75 | 87.79 | 82.15 | 87.58 | 2,502,636 | +5.86(+7.17%) |
Jun 18, 2021 | 81.25 | 82.60 | 80.34 | 81.72 | 4,488,774 | -1.24(-1.49%) |
Jun 17, 2021 | 85.63 | 86.09 | 81.43 | 82.96 | 2,360,762 | -2.80(-3.26%) |
Jun 16, 2021 | 87.15 | 87.72 | 85.14 | 85.76 | 2,590,178 | -2.07(-2.36%) |
Jun 15, 2021 | 86.41 | 87.94 | 86.24 | 87.83 | 1,201,480 | +1.93(+2.24%) |
Jun 14, 2021 | 87.03 | 87.84 | 84.87 | 85.91 | 1,485,337 | -0.74(-0.85%) |
Jun 11, 2021 | 86.56 | 87.05 | 86.06 | 86.64 | 1,207,939 | +0.63(+0.73%) |
Jun 10, 2021 | 87.27 | 87.89 | 84.89 | 86.01 | 1,141,214 | +0.14(+0.17%) |
Jun 09, 2021 | 86.33 | 86.98 | 85.51 | 85.87 | 1,926,550 | -1.26(-1.44%) |
Jun 08, 2021 | 85.17 | 87.30 | 83.92 | 87.12 | 2,272,366 | +1.09(+1.27%) |
Jun 07, 2021 | 85.63 | 86.53 | 85.33 | 86.03 | 1,172,192 | +0.13(+0.15%) |
Jun 04, 2021 | 85.61 | 85.98 | 84.02 | 85.91 | 1,321,558 | +1.37(+1.62%) |
Jun 03, 2021 | 85.02 | 85.58 | 84.32 | 84.54 | 2,134,615 | -0.87(-1.02%) |
Jun 02, 2021 | 85.29 | 86.02 | 84.15 | 85.41 | 1,847,928 | +0.61(+0.72%) |
Jun 01, 2021 | 83.75 | 85.22 | 83.23 | 84.80 | 2,513,226 | +3.82(+4.71%) |
May 28, 2021 | 82.60 | 82.76 | 80.85 | 80.98 | 1,502,175 | -1.32(-1.61%) |
May 27, 2021 | 81.48 | 82.69 | 80.93 | 82.30 | 2,623,591 | +1.15(+1.42%) |
May 26, 2021 | 79.69 | 81.43 | 78.97 | 81.15 | 1,369,134 | +1.52(+1.90%) |
May 25, 2021 | 81.00 | 81.51 | 79.37 | 79.64 | 1,568,503 | -1.70(-2.09%) |
May 24, 2021 | 80.03 | 81.46 | 78.91 | 81.34 | 1,653,066 | +2.17(+2.75%) |
May 21, 2021 | 80.18 | 80.96 | 79.10 | 79.16 | 1,907,419 | -0.02(-0.02%) |
May 20, 2021 | 79.87 | 79.89 | 77.90 | 79.18 | 2,052,626 | -0.74(-0.93%) |
May 19, 2021 | 80.07 | 81.03 | 78.33 | 79.93 | 2,171,323 | -1.99(-2.43%) |
May 18, 2021 | 83.40 | 83.99 | 81.70 | 81.92 | 1,513,474 | -1.57(-1.89%) |
May 17, 2021 | 80.86 | 83.57 | 80.73 | 83.49 | 2,045,999 | +2.02(+2.48%) |
May 14, 2021 | 78.00 | 81.64 | 78.00 | 81.47 | 2,026,617 | +4.71(+6.13%) |
May 13, 2021 | 77.29 | 79.25 | 76.15 | 76.77 | 2,194,998 | -1.62(-2.07%) |
May 12, 2021 | 78.97 | 81.45 | 78.14 | 78.39 | 1,894,670 | -0.01(-0.01%) |
May 11, 2021 | 78.14 | 79.46 | 77.04 | 78.40 | 1,751,557 | -1.36(-1.71%) |
May 10, 2021 | 80.67 | 81.42 | 79.32 | 79.76 | 2,229,322 | +0.03(+0.04%) |
May 07, 2021 | 77.27 | 79.94 | 76.62 | 79.73 | 1,903,422 | +1.20(+1.53%) |
May 06, 2021 | 78.25 | 78.64 | 74.83 | 78.54 | 3,338,320 | +0.33(+0.42%) |
May 05, 2021 | 77.31 | 78.81 | 74.82 | 78.21 | 3,341,570 | +3.66(+4.91%) |
May 04, 2021 | 74.75 | 75.72 | 73.56 | 74.55 | 2,159,807 | +0.20(+0.27%) |
May 03, 2021 | 73.15 | 74.52 | 72.79 | 74.34 | 2,079,732 | +2.36(+3.27%) |
Apr 30, 2021 | 72.94 | 74.76 | 71.87 | 71.99 | 2,227,769 | -2.15(-2.91%) |
Apr 29, 2021 | 74.39 | 75.60 | 73.23 | 74.14 | 2,142,141 | +0.77(+1.05%) |
Apr 28, 2021 | 67.76 | 74.34 | 67.63 | 73.37 | 4,204,919 | +5.30(+7.79%) |
Apr 27, 2021 | 66.25 | 68.43 | 66.23 | 68.06 | 2,053,940 | +2.22(+3.37%) |
Apr 26, 2021 | 65.12 | 66.08 | 64.79 | 65.84 | 1,889,429 | +0.83(+1.28%) |
Apr 23, 2021 | 65.01 | 65.48 | 64.44 | 65.01 | 1,833,927 | +0.26(+0.40%) |
Apr 22, 2021 | 65.91 | 66.27 | 64.19 | 64.75 | 1,674,913 | -0.97(-1.47%) |
Apr 21, 2021 | 64.39 | 66.03 | 64.22 | 65.72 | 2,991,595 | +0.28(+0.43%) |
Apr 20, 2021 | 67.04 | 67.04 | 64.11 | 65.44 | 3,131,924 | -1.61(-2.41%) |
Apr 19, 2021 | 67.26 | 68.30 | 66.20 | 67.05 | 1,576,390 | +0.06(+0.09%) |
Apr 16, 2021 | 68.57 | 68.57 | 66.81 | 66.99 | 2,355,289 | -1.19(-1.74%) |
Apr 15, 2021 | 69.73 | 69.75 | 67.90 | 68.18 | 2,197,992 | -1.68(-2.41%) |
Apr 14, 2021 | 68.88 | 71.59 | 68.62 | 69.86 | 3,262,437 | +1.72(+2.52%) |
Apr 13, 2021 | 70.24 | 70.24 | 68.02 | 68.14 | 2,112,030 | -2.34(-3.32%) |
Apr 12, 2021 | 72.05 | 72.44 | 70.46 | 70.48 | 2,521,110 | -0.82(-1.15%) |
Apr 09, 2021 | 71.12 | 72.14 | 70.58 | 71.30 | 2,518,932 | +0.36(+0.50%) |
Apr 08, 2021 | 69.64 | 71.16 | 69.14 | 70.94 | 2,691,278 | +0.41(+0.58%) |
Apr 07, 2021 | 68.90 | 70.67 | 68.80 | 70.54 | 2,043,047 | +1.48(+2.14%) |
Apr 06, 2021 | 68.79 | 71.34 | 68.79 | 69.06 | 1,439,694 | +0.70(+1.02%) |
Apr 05, 2021 | 71.22 | 71.26 | 68.33 | 68.36 | 1,695,063 | -3.59(-4.99%) |
Apr 01, 2021 | 69.31 | 72.02 | 68.93 | 71.96 | 1,983,597 | +3.59(+5.26%) |
Mar 31, 2021 | 69.38 | 69.88 | 68.30 | 68.36 | 2,049,778 | -0.27(-0.39%) |
Mar 30, 2021 | 68.57 | 69.43 | 67.63 | 68.63 | 1,330,825 | -0.55(-0.80%) |
Mar 29, 2021 | 69.32 | 70.04 | 68.11 | 69.18 | 1,812,439 | -0.69(-0.98%) |
Mar 26, 2021 | 68.32 | 69.95 | 67.62 | 69.87 | 1,768,200 | +3.26(+4.89%) |
Mar 25, 2021 | 65.17 | 66.81 | 63.96 | 66.61 | 2,228,653 | -0.13(-0.19%) |
Mar 24, 2021 | 66.03 | 67.45 | 65.73 | 66.74 | 2,024,173 | +2.05(+3.17%) |
Mar 23, 2021 | 64.40 | 66.19 | 63.76 | 64.69 | 2,823,881 | -1.49(-2.25%) |
Mar 22, 2021 | 66.40 | 67.07 | 65.69 | 66.18 | 2,330,577 | -0.11(-0.16%) |
Mar 19, 2021 | 65.49 | 67.68 | 64.45 | 66.29 | 4,886,953 | +1.25(+1.92%) |
Mar 18, 2021 | 67.57 | 67.89 | 64.79 | 65.04 | 2,496,736 | -3.41(-4.98%) |
Mar 17, 2021 | 66.68 | 68.81 | 66.47 | 68.45 | 2,413,662 | +1.78(+2.67%) |
Mar 16, 2021 | 67.67 | 67.81 | 66.23 | 66.67 | 2,028,032 | -2.14(-3.12%) |
Mar 15, 2021 | 69.29 | 69.38 | 68.00 | 68.82 | 1,709,300 | -0.97(-1.39%) |
Mar 12, 2021 | 70.68 | 70.76 | 69.56 | 69.79 | 1,786,663 | -0.67(-0.96%) |
Mar 11, 2021 | 68.84 | 71.22 | 68.36 | 70.46 | 2,854,984 | +2.21(+3.24%) |
Mar 10, 2021 | 67.63 | 69.36 | 66.96 | 68.25 | 3,320,114 | +0.38(+0.55%) |
Mar 09, 2021 | 69.86 | 71.52 | 67.76 | 67.87 | 2,976,523 | -3.16(-4.45%) |
Mar 08, 2021 | 72.24 | 73.40 | 70.42 | 71.03 | 2,292,694 | -1.21(-1.68%) |
Mar 05, 2021 | 70.86 | 72.88 | 68.86 | 72.24 | 3,935,104 | +4.09(+6.00%) |
Mar 04, 2021 | 65.38 | 69.63 | 65.12 | 68.15 | 3,538,329 | +3.03(+4.66%) |
Mar 03, 2021 | 63.05 | 67.01 | 62.93 | 65.12 | 2,298,554 | +2.80(+4.50%) |
Mar 02, 2021 | 63.53 | 64.30 | 62.20 | 62.32 | 2,606,534 | -0.77(-1.22%) |
Mar 01, 2021 | 63.84 | 64.74 | 62.66 | 63.09 | 2,210,810 | +0.00(+0.00%) |
Feb 26, 2021 | 63.55 | 64.30 | 60.80 | 63.09 | 2,484,356 | -1.38(-2.14%) |
Feb 25, 2021 | 66.67 | 66.93 | 63.99 | 64.47 | 2,700,708 | -1.77(-2.67%) |
Feb 24, 2021 | 65.75 | 67.87 | 64.65 | 66.24 | 4,416,345 | +0.52(+0.79%) |
Feb 23, 2021 | 63.93 | 65.73 | 61.01 | 65.72 | 2,996,449 | +2.74(+4.36%) |
Feb 22, 2021 | 61.31 | 64.42 | 61.31 | 62.97 | 2,618,827 | +1.76(+2.88%) |
Feb 19, 2021 | 58.73 | 61.32 | 58.58 | 61.21 | 2,515,621 | +2.75(+4.71%) |
Feb 18, 2021 | 59.31 | 60.00 | 58.14 | 58.46 | 1,846,754 | -1.06(-1.78%) |
Feb 17, 2021 | 59.34 | 60.70 | 58.64 | 59.52 | 1,900,451 | +0.07(+0.11%) |
Feb 16, 2021 | 58.99 | 60.28 | 58.26 | 59.45 | 2,286,104 | +1.68(+2.92%) |
Feb 12, 2021 | 55.36 | 57.88 | 55.36 | 57.76 | 2,320,034 | +2.00(+3.59%) |
Feb 11, 2021 | 57.55 | 57.96 | 55.22 | 55.76 | 2,311,327 | -1.71(-2.98%) |
Feb 10, 2021 | 56.68 | 58.25 | 56.50 | 57.48 | 2,534,064 | +1.20(+2.14%) |
Feb 09, 2021 | 57.50 | 57.76 | 56.20 | 56.27 | 2,246,150 | -1.86(-3.20%) |
Feb 08, 2021 | 55.65 | 58.29 | 55.62 | 58.13 | 2,007,382 | +3.31(+6.04%) |
Feb 05, 2021 | 56.99 | 57.07 | 54.76 | 54.82 | 2,149,688 | -0.90(-1.61%) |
Feb 04, 2021 | 56.50 | 56.66 | 54.23 | 55.71 | 2,478,732 | -0.47(-0.84%) |
Feb 03, 2021 | 52.80 | 56.25 | 52.53 | 56.19 | 2,521,358 | +3.74(+7.12%) |
Feb 02, 2021 | 54.24 | 54.58 | 52.37 | 52.45 | 1,615,627 | -0.02(-0.04%) |
Feb 01, 2021 | 52.97 | 53.32 | 51.44 | 52.47 | 1,444,574 | +0.50(+0.96%) |
Jan 29, 2021 | 53.36 | 54.05 | 51.68 | 51.97 | 1,804,217 | -1.85(-3.43%) |
Jan 28, 2021 | 54.46 | 55.03 | 52.38 | 53.82 | 2,210,962 | -0.07(-0.13%) |
Jan 27, 2021 | 54.59 | 56.84 | 52.71 | 53.88 | 2,722,887 | -1.17(-2.13%) |
Jan 26, 2021 | 56.34 | 57.87 | 54.96 | 55.06 | 1,982,188 | -0.83(-1.48%) |
Jan 25, 2021 | 56.66 | 57.01 | 55.08 | 55.89 | 3,016,532 | -1.81(-3.14%) |
Jan 22, 2021 | 56.65 | 58.11 | 55.91 | 57.70 | 2,132,549 | -0.75(-1.28%) |
Jan 21, 2021 | 59.69 | 59.93 | 56.80 | 58.45 | 2,412,925 | -1.49(-2.49%) |
Jan 20, 2021 | 60.59 | 60.59 | 59.22 | 59.94 | 1,130,226 | +0.12(+0.19%) |
Jan 19, 2021 | 59.54 | 60.52 | 58.78 | 59.82 | 2,137,347 | +1.06(+1.80%) |
Jan 15, 2021 | 60.18 | 60.22 | 58.01 | 58.77 | 2,049,453 | -2.64(-4.30%) |
Jan 14, 2021 | 60.24 | 62.41 | 60.24 | 61.40 | 1,790,703 | +1.62(+2.71%) |
Jan 13, 2021 | 61.24 | 61.42 | 59.24 | 59.79 | 1,238,474 | -1.68(-2.73%) |
Jan 12, 2021 | 59.34 | 61.52 | 58.89 | 61.46 | 2,031,334 | +2.79(+4.76%) |
Jan 11, 2021 | 56.42 | 58.69 | 56.09 | 58.67 | 1,241,545 | +0.66(+1.15%) |
Jan 08, 2021 | 59.32 | 59.62 | 57.70 | 58.01 | 1,777,003 | -0.88(-1.49%) |
Jan 07, 2021 | 57.76 | 59.39 | 57.43 | 58.88 | 1,829,939 | +1.38(+2.39%) |
Jan 06, 2021 | 55.32 | 57.75 | 54.58 | 57.50 | 2,866,249 | +3.07(+5.64%) |
Jan 05, 2021 | 51.55 | 55.63 | 51.55 | 54.43 | 2,451,731 | +3.60(+7.08%) |
Jan 04, 2021 | 51.84 | 52.57 | 50.69 | 50.83 | 2,221,719 | +0.01(+0.02%) |
Dec 31, 2020 | 50.82 | 50.82 | 50.82 | 1,601,049 | -0.94(-1.82%) | |
Dec 30, 2020 | 50.52 | 51.90 | 50.52 | 51.77 | 1,601,049 | +1.16(+2.28%) |
Dec 29, 2020 | 51.22 | 51.56 | 50.24 | 50.61 | 936,309 | -0.25(-0.49%) |
Dec 28, 2020 | 51.97 | 52.83 | 50.68 | 50.86 | 928,805 | -0.68(-1.33%) |
Dec 24, 2020 | 52.17 | 52.23 | 51.30 | 51.55 | 813,403 | -0.64(-1.22%) |
Dec 23, 2020 | 50.73 | 52.88 | 50.73 | 52.18 | 1,260,628 | +2.03(+4.05%) |
Dec 22, 2020 | 52.17 | 52.35 | 50.09 | 50.15 | 2,017,687 | -2.12(-4.05%) |
Dec 21, 2020 | 51.54 | 52.95 | 50.86 | 52.27 | 1,965,874 | -1.60(-2.97%) |
Dec 18, 2020 | 54.80 | 55.40 | 53.23 | 53.87 | 4,969,855 | -0.69(-1.27%) |
Dec 17, 2020 | 55.17 | 55.70 | 54.05 | 54.56 | 2,099,122 | +0.05(+0.09%) |
Dec 16, 2020 | 54.61 | 55.47 | 53.22 | 54.51 | 3,035,465 | +0.21(+0.39%) |
Dec 15, 2020 | 52.69 | 54.38 | 52.08 | 54.30 | 2,357,474 | +2.41(+4.64%) |
Dec 14, 2020 | 55.30 | 55.84 | 51.66 | 51.89 | 1,908,541 | -2.39(-4.40%) |
Dec 11, 2020 | 54.39 | 55.04 | 53.69 | 54.28 | 2,031,415 | -0.64(-1.17%) |
Dec 10, 2020 | 51.92 | 55.83 | 51.92 | 54.92 | 3,970,405 | +3.08(+5.93%) |
Dec 09, 2020 | 51.29 | 52.61 | 50.44 | 51.84 | 2,213,875 | +1.28(+2.54%) |
Dec 08, 2020 | 49.49 | 51.25 | 49.41 | 50.56 | 1,718,276 | +0.21(+0.42%) |
Dec 07, 2020 | 51.42 | 51.42 | 49.84 | 50.35 | 2,065,177 | -1.78(-3.42%) |
Dec 04, 2020 | 50.02 | 52.13 | 49.88 | 52.13 | 2,349,831 | +3.25(+6.65%) |
Dec 03, 2020 | 47.54 | 49.84 | 46.92 | 48.88 | 2,011,383 | +1.81(+3.85%) |
Dec 02, 2020 | 45.52 | 47.96 | 45.15 | 47.07 | 2,011,198 | +1.29(+2.83%) |
Dec 01, 2020 | 46.87 | 47.77 | 45.42 | 45.78 | 3,143,259 | +0.56(+1.23%) |
Nov 30, 2020 | 47.98 | 48.86 | 44.93 | 45.22 | 4,491,316 | -3.44(-7.07%) |
Nov 27, 2020 | 49.68 | 50.35 | 48.38 | 48.66 | 1,308,093 | -1.73(-3.44%) |
Nov 25, 2020 | 50.61 | 51.78 | 50.00 | 50.40 | 2,270,331 | -1.02(-1.98%) |
Nov 24, 2020 | 49.45 | 52.21 | 48.55 | 51.41 | 3,776,255 | +3.55(+7.41%) |
Nov 23, 2020 | 45.56 | 47.91 | 45.53 | 47.87 | 3,142,840 | +3.26(+7.31%) |
Nov 20, 2020 | 44.87 | 45.15 | 44.15 | 44.61 | 1,811,278 | -0.51(-1.13%) |
Nov 19, 2020 | 43.66 | 45.22 | 42.94 | 45.12 | 1,790,736 | +1.00(+2.26%) |
Nov 18, 2020 | 45.44 | 46.39 | 44.00 | 44.12 | 2,804,536 | -1.23(-2.71%) |
Nov 17, 2020 | 44.45 | 45.42 | 42.84 | 45.35 | 2,968,819 | +0.47(+1.05%) |
Nov 16, 2020 | 43.53 | 45.10 | 42.52 | 44.88 | 3,358,820 | +3.26(+7.83%) |
Nov 13, 2020 | 40.26 | 41.91 | 40.17 | 41.62 | 1,758,800 | +1.75(+4.40%) |
Nov 12, 2020 | 41.93 | 42.34 | 39.38 | 39.86 | 3,351,838 | -2.31(-5.48%) |
Nov 11, 2020 | 43.28 | 43.52 | 41.73 | 42.17 | 2,809,806 | -0.76(-1.76%) |
Nov 10, 2020 | 42.35 | 42.96 | 40.83 | 42.93 | 3,168,822 | +1.34(+3.23%) |
Nov 09, 2020 | 39.15 | 43.21 | 39.15 | 41.59 | 4,837,072 | +6.61(+18.91%) |
Nov 06, 2020 | 35.33 | 36.20 | 34.93 | 34.98 | 1,748,680 | -0.49(-1.38%) |
Nov 05, 2020 | 35.68 | 36.74 | 35.43 | 35.46 | 1,388,332 | -0.21(-0.59%) |
Nov 04, 2020 | 35.54 | 36.66 | 34.42 | 35.68 | 2,571,356 | +0.30(+0.84%) |
Nov 03, 2020 | 36.84 | 37.07 | 34.91 | 35.38 | 2,421,058 | -1.08(-2.97%) |
Nov 02, 2020 | 36.24 | 36.86 | 35.29 | 36.46 | 2,451,788 | +0.79(+2.20%) |
Oct 30, 2020 | 35.39 | 35.94 | 34.79 | 35.68 | 1,912,583 | +0.04(+0.11%) |
Oct 29, 2020 | 33.43 | 35.76 | 33.37 | 35.64 | 2,426,454 | +1.02(+2.93%) |
Oct 28, 2020 | 34.89 | 36.36 | 33.79 | 34.62 | 3,554,618 | -1.23(-3.42%) |
Oct 27, 2020 | 35.72 | 36.15 | 35.25 | 35.85 | 2,112,861 | -0.03(-0.08%) |
Oct 26, 2020 | 36.86 | 36.93 | 35.63 | 35.88 | 2,465,336 | -1.86(-4.93%) |
Oct 23, 2020 | 37.91 | 38.25 | 37.39 | 37.74 | 1,640,072 | +0.12(+0.31%) |
Oct 22, 2020 | 35.70 | 37.68 | 35.66 | 37.62 | 1,948,768 | +1.97(+5.54%) |
Oct 21, 2020 | 35.78 | 36.47 | 35.39 | 35.65 | 1,910,549 | -0.63(-1.74%) |
Oct 20, 2020 | 35.37 | 36.58 | 35.22 | 36.28 | 2,223,406 | +1.20(+3.42%) |
Oct 19, 2020 | 36.88 | 37.04 | 34.98 | 35.08 | 2,238,469 | -1.40(-3.84%) |
Oct 16, 2020 | 37.53 | 38.03 | 36.42 | 36.48 | 1,711,017 | -1.21(-3.20%) |
Oct 15, 2020 | 36.22 | 37.75 | 35.96 | 37.69 | 1,533,521 | +0.70(+1.89%) |
Oct 14, 2020 | 37.17 | 38.68 | 36.94 | 36.99 | 1,482,792 | -0.06(-0.16%) |
Oct 13, 2020 | 36.92 | 37.84 | 36.69 | 37.05 | 1,982,953 | +0.01(+0.03%) |
Oct 12, 2020 | 36.21 | 37.21 | 35.48 | 37.04 | 1,672,176 | +0.56(+1.52%) |
Oct 09, 2020 | 37.51 | 37.76 | 36.16 | 36.48 | 1,712,268 | -0.51(-1.37%) |
Oct 08, 2020 | 36.59 | 37.10 | 36.11 | 36.99 | 2,273,723 | +0.87(+2.41%) |
Oct 07, 2020 | 36.62 | 37.05 | 35.10 | 36.12 | 3,775,239 | -0.28(-0.76%) |
Oct 06, 2020 | 38.48 | 38.88 | 36.27 | 36.39 | 2,808,012 | -1.33(-3.53%) |
Oct 05, 2020 | 36.73 | 37.75 | 36.60 | 37.73 | 2,705,635 | +1.58(+4.38%) |
Oct 02, 2020 | 35.93 | 37.06 | 35.91 | 36.14 | 3,364,443 | -1.22(-3.26%) |
Oct 01, 2020 | 38.34 | 38.70 | 37.06 | 37.36 | 3,182,322 | -1.87(-4.76%) |
Sep 30, 2020 | 38.79 | 39.85 | 38.79 | 39.23 | 1,920,154 | +0.23(+0.59%) |
Sep 29, 2020 | 39.14 | 39.19 | 38.12 | 39.00 | 1,968,383 | -0.33(-0.83%) |
Sep 28, 2020 | 39.52 | 39.82 | 38.61 | 39.33 | 1,941,909 | +0.53(+1.36%) |
Sep 25, 2020 | 37.58 | 39.18 | 37.30 | 38.80 | 2,913,632 | +0.99(+2.61%) |
Sep 24, 2020 | 37.11 | 38.32 | 36.70 | 37.81 | 3,031,182 | +0.05(+0.13%) |
Sep 23, 2020 | 39.89 | 40.19 | 37.66 | 37.76 | 1,723,413 | -1.75(-4.44%) |
Sep 22, 2020 | 39.54 | 40.06 | 38.91 | 39.52 | 1,834,918 | +0.08(+0.19%) |
Sep 21, 2020 | 40.07 | 40.65 | 39.04 | 39.44 | 3,708,103 | -1.79(-4.35%) |
Sep 18, 2020 | 42.44 | 42.80 | 41.20 | 41.23 | 5,247,292 | -1.18(-2.78%) |
Sep 17, 2020 | 41.53 | 42.82 | 41.50 | 42.41 | 3,391,583 | +0.05(+0.11%) |
Sep 16, 2020 | 41.78 | 43.01 | 41.35 | 42.37 | 4,756,166 | +1.29(+3.15%) |
Sep 15, 2020 | 42.13 | 42.46 | 40.99 | 41.07 | 2,242,393 | -0.95(-2.26%) |
Sep 14, 2020 | 41.47 | 43.08 | 41.06 | 42.02 | 2,442,169 | +0.81(+1.95%) |
Sep 11, 2020 | 41.51 | 41.68 | 40.71 | 41.22 | 2,337,049 | -0.26(-0.62%) |
Sep 10, 2020 | 44.71 | 44.71 | 41.42 | 41.47 | 3,557,371 | -3.27(-7.31%) |
Sep 09, 2020 | 43.80 | 45.41 | 43.61 | 44.74 | 2,306,227 | +1.19(+2.74%) |
Sep 08, 2020 | 43.81 | 44.66 | 42.07 | 43.55 | 2,718,415 | -1.38(-3.08%) |
Sep 04, 2020 | 44.84 | 45.59 | 44.23 | 44.93 | 2,107,447 | +0.71(+1.59%) |
Sep 03, 2020 | 43.48 | 45.24 | 43.26 | 44.23 | 2,473,088 | +0.50(+1.13%) |
Sep 02, 2020 | 43.55 | 44.53 | 43.24 | 43.73 | 1,916,230 | -0.05(-0.11%) |
Sep 01, 2020 | 43.55 | 43.82 | 42.97 | 43.78 | 1,569,628 | -0.10(-0.22%) |
Aug 31, 2020 | 44.73 | 44.80 | 43.54 | 43.87 | 1,708,105 | -0.86(-1.92%) |
Aug 28, 2020 | 44.51 | 44.81 | 43.75 | 44.73 | 1,768,501 | +0.50(+1.12%) |
Aug 27, 2020 | 44.42 | 44.85 | 43.63 | 44.24 | 1,817,293 | +0.11(+0.26%) |
Aug 26, 2020 | 45.86 | 45.86 | 44.08 | 44.12 | 1,623,616 | -1.92(-4.18%) |
Aug 25, 2020 | 46.49 | 46.49 | 45.12 | 46.05 | 1,950,651 | +0.47(+1.02%) |
Aug 24, 2020 | 45.66 | 46.18 | 44.88 | 45.58 | 1,757,715 | +0.30(+0.67%) |
Aug 21, 2020 | 45.59 | 45.89 | 44.73 | 45.27 | 1,678,255 | -0.60(-1.31%) |
Aug 20, 2020 | 45.58 | 46.53 | 45.34 | 45.88 | 2,182,175 | -0.33(-0.72%) |
Aug 19, 2020 | 47.40 | 47.86 | 46.20 | 46.21 | 2,546,019 | -1.46(-3.06%) |
Aug 18, 2020 | 49.33 | 50.11 | 46.36 | 47.67 | 2,537,787 | -2.33(-4.67%) |
Aug 17, 2020 | 51.06 | 51.06 | 49.18 | 50.00 | 1,419,148 | -1.25(-2.44%) |
Aug 14, 2020 | 49.78 | 51.26 | 49.63 | 51.25 | 1,290,198 | +1.00(+1.99%) |
Aug 13, 2020 | 50.96 | 51.49 | 50.06 | 50.25 | 1,680,886 | -1.05(-2.04%) |
Aug 12, 2020 | 52.22 | 52.22 | 50.76 | 51.30 | 2,176,543 | +0.30(+0.58%) |
Aug 11, 2020 | 53.68 | 54.19 | 50.88 | 51.00 | 2,505,101 | -1.54(-2.94%) |
Aug 10, 2020 | 51.06 | 52.97 | 50.82 | 52.55 | 2,922,491 | +2.01(+3.98%) |
Aug 07, 2020 | 50.34 | 51.02 | 49.82 | 50.54 | 2,415,856 | -0.34(-0.67%) |
Aug 06, 2020 | 50.58 | 51.18 | 50.10 | 50.88 | 1,678,521 | -0.21(-0.41%) |
Aug 05, 2020 | 49.52 | 51.65 | 48.97 | 51.09 | 3,418,282 | +2.79(+5.78%) |
Aug 04, 2020 | 47.31 | 48.45 | 47.31 | 48.30 | 1,747,360 | +0.80(+1.69%) |
Aug 03, 2020 | 47.00 | 48.09 | 46.28 | 47.50 | 1,691,036 | +0.60(+1.28%) |
Jul 31, 2020 | 44.90 | 46.97 | 44.75 | 46.89 | 2,459,720 | +1.59(+3.51%) |
Jul 30, 2020 | 46.35 | 46.73 | 44.35 | 45.30 | 2,833,785 | -2.34(-4.92%) |
Jul 29, 2020 | 47.66 | 47.93 | 46.46 | 47.65 | 2,615,335 | +1.81(+3.95%) |
Jul 28, 2020 | 47.64 | 47.94 | 45.71 | 45.84 | 2,600,085 | -2.09(-4.35%) |
Jul 27, 2020 | 47.79 | 48.55 | 47.40 | 47.92 | 1,177,914 | -0.16(-0.34%) |
Jul 24, 2020 | 48.82 | 49.47 | 48.02 | 48.09 | 1,180,959 | -0.55(-1.14%) |
Jul 23, 2020 | 48.95 | 49.37 | 47.75 | 48.64 | 1,689,136 | -1.00(-2.02%) |
Jul 22, 2020 | 48.84 | 50.10 | 47.74 | 49.64 | 1,928,899 | -0.16(-0.33%) |
Jul 21, 2020 | 46.75 | 50.41 | 46.75 | 49.80 | 3,105,350 | +3.87(+8.42%) |
Jul 20, 2020 | 45.67 | 47.05 | 45.64 | 45.93 | 2,083,919 | +0.31(+0.69%) |
Jul 17, 2020 | 46.74 | 47.46 | 45.47 | 45.62 | 1,572,269 | -0.76(-1.64%) |
Jul 16, 2020 | 45.93 | 47.09 | 45.07 | 46.38 | 1,442,429 | +0.01(+0.02%) |
Jul 15, 2020 | 46.50 | 46.75 | 44.76 | 46.37 | 3,184,474 | +1.12(+2.49%) |
Jul 14, 2020 | 42.96 | 45.36 | 42.67 | 45.25 | 2,230,154 | +2.05(+4.74%) |
Jul 13, 2020 | 43.13 | 44.39 | 41.95 | 43.20 | 2,304,004 | +0.41(+0.96%) |
Jul 10, 2020 | 42.29 | 43.47 | 42.06 | 42.79 | 2,746,302 | +0.21(+0.49%) |
Jul 09, 2020 | 46.69 | 46.89 | 42.52 | 42.58 | 4,591,853 | -4.42(-9.41%) |
Jul 08, 2020 | 46.18 | 47.36 | 45.88 | 47.00 | 2,039,996 | +0.91(+1.99%) |
Jul 07, 2020 | 46.49 | 47.57 | 45.88 | 46.08 | 2,007,071 | -1.08(-2.28%) |
Jul 06, 2020 | 49.99 | 49.99 | 46.53 | 47.16 | 2,881,192 | -1.91(-3.88%) |
Jul 02, 2020 | 48.79 | 49.63 | 48.60 | 49.07 | 1,942,696 | +1.56(+3.29%) |