Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 59.83 | 60.09 | 57.03 | 57.62 | 979,853 | -2.53(-4.21%) |
Jun 29, 2021 | 59.52 | 60.63 | 58.47 | 60.15 | 1,275,149 | +0.74(+1.25%) |
Jun 28, 2021 | 58.29 | 59.50 | 57.94 | 59.41 | 682,040 | +1.22(+2.10%) |
Jun 25, 2021 | 58.79 | 59.12 | 57.84 | 58.19 | 897,464 | -0.40(-0.68%) |
Jun 24, 2021 | 58.69 | 59.16 | 57.87 | 58.59 | 498,865 | +0.29(+0.50%) |
Jun 23, 2021 | 57.75 | 58.43 | 57.48 | 58.30 | 850,132 | +0.62(+1.07%) |
Jun 22, 2021 | 56.42 | 57.91 | 55.96 | 57.68 | 741,766 | +0.95(+1.67%) |
Jun 21, 2021 | 56.55 | 57.43 | 54.77 | 56.73 | 715,028 | -0.09(-0.16%) |
Jun 18, 2021 | 58.43 | 59.13 | 56.10 | 56.82 | 2,949,775 | -1.29(-2.22%) |
Jun 17, 2021 | 55.00 | 58.38 | 55.00 | 58.11 | 2,437,860 | +2.71(+4.89%) |
Jun 16, 2021 | 53.78 | 55.96 | 53.62 | 55.40 | 930,486 | +1.41(+2.61%) |
Jun 15, 2021 | 53.65 | 55.15 | 53.58 | 53.99 | 798,652 | +0.08(+0.15%) |
Jun 14, 2021 | 53.21 | 54.59 | 53.00 | 53.91 | 1,155,365 | +0.98(+1.85%) |
Jun 11, 2021 | 51.70 | 53.09 | 51.10 | 52.93 | 716,045 | +1.51(+2.94%) |
Jun 10, 2021 | 49.64 | 51.73 | 49.40 | 51.42 | 682,102 | +1.60(+3.21%) |
Jun 09, 2021 | 51.52 | 51.76 | 49.47 | 49.82 | 537,478 | -1.19(-2.33%) |
Jun 08, 2021 | 50.02 | 51.38 | 50.02 | 51.01 | 1,301,065 | +1.15(+2.31%) |
Jun 07, 2021 | 47.61 | 51.52 | 47.51 | 49.86 | 1,070,295 | +2.04(+4.27%) |
Jun 04, 2021 | 46.90 | 48.04 | 46.90 | 47.82 | 665,042 | +1.19(+2.55%) |
Jun 03, 2021 | 47.66 | 47.66 | 46.24 | 46.63 | 1,018,992 | -1.37(-2.85%) |
Jun 02, 2021 | 47.55 | 48.36 | 47.44 | 48.00 | 648,831 | +0.04(+0.08%) |
Jun 01, 2021 | 48.49 | 48.72 | 46.93 | 47.96 | 1,102,916 | -0.34(-0.70%) |
May 28, 2021 | 49.77 | 49.77 | 48.21 | 48.30 | 603,772 | -0.85(-1.73%) |
May 27, 2021 | 49.24 | 49.69 | 48.11 | 49.15 | 782,174 | +0.13(+0.27%) |
May 26, 2021 | 48.02 | 49.28 | 48.02 | 49.02 | 887,019 | +1.43(+3.00%) |
May 25, 2021 | 47.57 | 48.46 | 47.28 | 47.59 | 588,221 | +0.17(+0.36%) |
May 24, 2021 | 47.95 | 48.19 | 46.87 | 47.42 | 606,327 | +0.30(+0.64%) |
May 21, 2021 | 48.29 | 48.37 | 47.04 | 47.12 | 710,231 | -0.12(-0.25%) |
May 20, 2021 | 46.10 | 47.55 | 45.93 | 47.24 | 954,317 | +1.60(+3.51%) |
May 19, 2021 | 43.71 | 45.67 | 43.51 | 45.64 | 920,031 | +0.64(+1.42%) |
May 18, 2021 | 44.97 | 46.10 | 44.51 | 45.00 | 956,935 | +0.40(+0.90%) |
May 17, 2021 | 45.20 | 45.41 | 43.63 | 44.60 | 879,429 | -0.97(-2.13%) |
May 14, 2021 | 44.84 | 45.70 | 44.09 | 45.57 | 1,284,871 | +1.40(+3.17%) |
May 13, 2021 | 45.94 | 47.14 | 43.83 | 44.17 | 998,873 | -1.04(-2.30%) |
May 12, 2021 | 45.99 | 46.72 | 44.84 | 45.21 | 879,404 | -2.00(-4.24%) |
May 11, 2021 | 43.45 | 47.50 | 42.74 | 47.21 | 1,390,073 | +1.81(+3.99%) |
May 10, 2021 | 47.19 | 47.23 | 45.38 | 45.40 | 804,000 | -2.29(-4.80%) |
May 07, 2021 | 48.06 | 48.65 | 47.28 | 47.69 | 1,010,873 | +0.54(+1.15%) |
May 06, 2021 | 48.32 | 48.35 | 46.17 | 47.15 | 938,198 | -1.58(-3.24%) |
May 05, 2021 | 51.16 | 52.15 | 48.49 | 48.73 | 755,092 | -1.88(-3.71%) |
May 04, 2021 | 48.50 | 50.91 | 48.08 | 50.61 | 2,356,392 | -1.06(-2.05%) |
May 03, 2021 | 53.09 | 53.46 | 51.41 | 51.67 | 1,178,445 | -1.28(-2.42%) |
Apr 30, 2021 | 53.74 | 54.79 | 52.70 | 52.95 | 1,159,000 | -1.54(-2.83%) |
Apr 29, 2021 | 55.38 | 55.62 | 53.66 | 54.49 | 629,831 | -0.93(-1.68%) |
Apr 28, 2021 | 55.44 | 56.66 | 54.50 | 55.42 | 1,433,248 | -0.64(-1.14%) |
Apr 27, 2021 | 57.00 | 57.57 | 55.15 | 56.06 | 966,223 | -1.13(-1.98%) |
Apr 26, 2021 | 56.20 | 57.21 | 55.03 | 57.19 | 756,682 | +2.20(+4.00%) |
Apr 23, 2021 | 54.32 | 55.21 | 53.35 | 54.99 | 853,700 | +0.72(+1.33%) |
Apr 22, 2021 | 54.32 | 56.07 | 53.72 | 54.27 | 620,042 | +0.67(+1.25%) |
Apr 21, 2021 | 52.15 | 53.63 | 51.60 | 53.60 | 733,194 | +0.95(+1.80%) |
Apr 20, 2021 | 54.00 | 54.66 | 52.20 | 52.65 | 554,516 | -1.35(-2.50%) |
Apr 19, 2021 | 54.56 | 55.16 | 52.62 | 54.00 | 724,279 | -1.22(-2.21%) |
Apr 16, 2021 | 56.74 | 56.96 | 55.00 | 55.22 | 714,700 | -1.36(-2.40%) |
Apr 15, 2021 | 56.04 | 57.20 | 55.76 | 56.58 | 596,634 | +0.83(+1.49%) |
Apr 14, 2021 | 55.72 | 57.88 | 55.54 | 55.75 | 719,138 | +0.06(+0.11%) |
Apr 13, 2021 | 54.38 | 56.27 | 54.26 | 55.69 | 507,309 | +1.79(+3.32%) |
Apr 12, 2021 | 53.27 | 54.35 | 52.51 | 53.90 | 961,750 | +0.14(+0.26%) |
Apr 09, 2021 | 52.50 | 53.83 | 51.83 | 53.76 | 500,400 | +0.25(+0.47%) |
Apr 08, 2021 | 53.95 | 55.06 | 53.34 | 53.51 | 951,906 | +0.10(+0.19%) |
Apr 07, 2021 | 54.35 | 54.83 | 52.81 | 53.41 | 2,201,800 | -1.43(-2.61%) |
Apr 06, 2021 | 54.40 | 55.20 | 53.13 | 54.84 | 734,797 | +1.36(+2.54%) |
Apr 05, 2021 | 53.74 | 53.99 | 52.34 | 53.48 | 668,456 | +0.26(+0.49%) |
Apr 01, 2021 | 52.18 | 54.65 | 52.18 | 53.22 | 1,394,300 | +1.88(+3.66%) |
Mar 31, 2021 | 49.69 | 52.00 | 49.43 | 51.34 | 1,780,399 | +2.26(+4.60%) |
Mar 30, 2021 | 49.90 | 50.30 | 48.66 | 49.08 | 1,492,622 | -0.71(-1.43%) |
Mar 29, 2021 | 53.33 | 53.33 | 49.68 | 49.79 | 1,286,309 | -3.57(-6.69%) |
Mar 26, 2021 | 52.01 | 53.40 | 51.30 | 53.36 | 1,895,000 | +1.08(+2.07%) |
Mar 25, 2021 | 50.31 | 53.45 | 50.31 | 52.28 | 1,220,065 | +0.40(+0.77%) |
Mar 24, 2021 | 55.09 | 55.09 | 51.85 | 51.88 | 951,249 | -2.78(-5.09%) |
Mar 23, 2021 | 55.27 | 56.31 | 54.24 | 54.66 | 1,536,865 | -0.47(-0.85%) |
Mar 22, 2021 | 53.43 | 55.79 | 53.31 | 55.13 | 2,019,964 | +2.15(+4.05%) |
Mar 19, 2021 | 53.52 | 54.60 | 52.89 | 52.98 | 2,498,100 | -0.31(-0.59%) |
Mar 18, 2021 | 55.02 | 55.44 | 53.08 | 53.30 | 1,070,024 | -2.86(-5.09%) |
Mar 17, 2021 | 55.77 | 57.40 | 53.76 | 56.16 | 1,147,805 | -0.56(-0.99%) |
Mar 16, 2021 | 59.44 | 59.99 | 56.03 | 56.72 | 788,003 | -1.80(-3.08%) |
Mar 15, 2021 | 60.00 | 60.60 | 57.71 | 58.52 | 1,553,351 | +0.02(+0.03%) |
Mar 12, 2021 | 57.81 | 59.11 | 56.91 | 58.50 | 1,019,400 | -1.16(-1.95%) |
Mar 11, 2021 | 59.03 | 60.76 | 58.78 | 59.67 | 1,543,368 | +3.32(+5.89%) |
Mar 10, 2021 | 57.37 | 59.13 | 56.16 | 56.35 | 1,292,844 | -0.03(-0.06%) |
Mar 09, 2021 | 53.76 | 57.35 | 53.34 | 56.38 | 1,903,035 | +4.44(+8.54%) |
Mar 08, 2021 | 53.91 | 55.18 | 51.51 | 51.94 | 1,617,171 | -1.66(-3.10%) |
Mar 05, 2021 | 54.06 | 54.22 | 50.36 | 53.61 | 2,698,800 | -0.15(-0.29%) |
Mar 04, 2021 | 56.39 | 56.93 | 52.57 | 53.76 | 2,636,358 | -3.17(-5.57%) |
Mar 03, 2021 | 60.25 | 60.39 | 56.19 | 56.93 | 2,048,037 | -3.78(-6.23%) |
Mar 02, 2021 | 62.25 | 62.36 | 60.32 | 60.71 | 1,779,261 | -1.62(-2.60%) |
Mar 01, 2021 | 62.66 | 63.36 | 60.83 | 62.33 | 3,718,434 | +1.15(+1.89%) |
Feb 26, 2021 | 62.54 | 63.41 | 59.79 | 61.18 | 2,590,800 | -0.30(-0.49%) |
Feb 25, 2021 | 65.87 | 66.87 | 60.83 | 61.48 | 2,098,008 | -4.88(-7.36%) |
Feb 24, 2021 | 67.10 | 67.62 | 65.00 | 66.36 | 932,046 | -0.59(-0.89%) |
Feb 23, 2021 | 63.94 | 67.08 | 61.80 | 66.96 | 2,641,728 | +0.56(+0.84%) |
Feb 22, 2021 | 68.63 | 69.33 | 65.61 | 66.40 | 1,563,282 | -3.50(-5.01%) |
Feb 19, 2021 | 68.89 | 70.67 | 68.89 | 69.90 | 1,241,100 | +1.60(+2.34%) |
Feb 18, 2021 | 67.16 | 69.01 | 65.50 | 68.30 | 1,626,222 | +1.36(+2.03%) |
Feb 17, 2021 | 70.79 | 70.92 | 65.68 | 66.94 | 2,193,798 | -5.13(-7.11%) |
Feb 16, 2021 | 71.52 | 75.00 | 70.82 | 72.07 | 4,357,740 | +0.57(+0.79%) |
Feb 12, 2021 | 68.48 | 71.73 | 67.44 | 71.50 | 2,931,300 | +2.97(+4.33%) |
Feb 11, 2021 | 68.98 | 75.33 | 67.24 | 68.53 | 5,007,171 | +2.29(+3.46%) |
Feb 10, 2021 | 68.50 | 68.57 | 63.99 | 66.24 | 1,908,315 | -0.97(-1.45%) |
Feb 09, 2021 | 64.75 | 68.00 | 63.55 | 67.21 | 4,053,789 | +6.15(+10.08%) |
Feb 08, 2021 | 64.66 | 64.71 | 58.20 | 61.06 | 2,459,472 | -2.20(-3.48%) |
Feb 05, 2021 | 62.91 | 63.44 | 61.96 | 63.26 | 808,200 | +1.09(+1.75%) |
Feb 04, 2021 | 60.99 | 62.26 | 60.99 | 62.17 | 751,956 | +1.53(+2.52%) |
Feb 03, 2021 | 63.64 | 63.99 | 60.22 | 60.64 | 965,514 | -2.29(-3.64%) |
Feb 02, 2021 | 61.61 | 63.09 | 61.28 | 62.94 | 701,154 | +2.33(+3.84%) |
Feb 01, 2021 | 58.41 | 61.23 | 58.17 | 60.61 | 831,918 | +1.69(+2.86%) |
Jan 29, 2021 | 58.85 | 59.95 | 57.72 | 58.92 | 885,000 | -0.96(-1.61%) |
Jan 28, 2021 | 59.35 | 60.73 | 58.53 | 59.88 | 1,048,008 | +1.52(+2.61%) |
Jan 27, 2021 | 57.58 | 59.95 | 56.07 | 58.36 | 1,247,220 | -0.39(-0.66%) |
Jan 26, 2021 | 60.73 | 60.73 | 58.27 | 58.75 | 1,101,264 | -1.58(-2.62%) |
Jan 25, 2021 | 62.13 | 63.15 | 58.09 | 60.33 | 791,976 | -1.01(-1.65%) |
Jan 22, 2021 | 60.03 | 61.44 | 59.97 | 61.34 | 726,000 | +1.24(+2.07%) |
Jan 21, 2021 | 61.53 | 61.71 | 59.12 | 60.10 | 953,589 | -0.83(-1.36%) |
Jan 20, 2021 | 61.23 | 61.92 | 60.41 | 60.92 | 818,118 | +0.84(+1.39%) |
Jan 19, 2021 | 57.87 | 60.29 | 57.87 | 60.09 | 1,044,444 | +2.48(+4.30%) |
Jan 15, 2021 | 57.34 | 59.03 | 56.64 | 57.61 | 1,790,700 | -0.15(-0.27%) |
Jan 14, 2021 | 57.88 | 58.76 | 57.43 | 57.76 | 1,189,122 | -0.24(-0.41%) |
Jan 13, 2021 | 59.20 | 59.65 | 57.89 | 58.00 | 1,369,923 | -1.34(-2.26%) |
Jan 12, 2021 | 58.33 | 59.74 | 58.04 | 59.34 | 863,715 | +1.10(+1.88%) |
Jan 11, 2021 | 57.20 | 58.95 | 56.48 | 58.25 | 761,304 | +0.44(+0.77%) |
Jan 08, 2021 | 57.42 | 58.64 | 57.03 | 57.80 | 571,500 | +0.74(+1.30%) |
Jan 07, 2021 | 54.61 | 57.52 | 54.61 | 57.06 | 981,885 | +2.40(+4.38%) |
Jan 06, 2021 | 53.79 | 55.25 | 53.56 | 54.67 | 880,101 | +0.20(+0.37%) |
Jan 05, 2021 | 54.54 | 54.59 | 52.94 | 54.46 | 802,086 | +0.66(+1.23%) |
Jan 04, 2021 | 54.37 | 54.37 | 51.82 | 53.80 | 1,066,335 | -0.73(-1.34%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 968,355 | -0.40(-0.72%) | |
Dec 30, 2020 | 54.95 | 56.17 | 54.19 | 54.93 | 968,355 | +0.10(+0.18%) |
Dec 29, 2020 | 56.30 | 56.50 | 54.61 | 54.83 | 888,300 | -1.50(-2.66%) |
Dec 28, 2020 | 57.48 | 57.48 | 55.64 | 56.33 | 846,012 | -0.36(-0.64%) |
Dec 24, 2020 | 57.32 | 58.18 | 56.48 | 56.70 | 503,100 | -0.06(-0.11%) |
Dec 23, 2020 | 58.86 | 60.00 | 56.64 | 56.76 | 1,698,897 | -1.82(-3.11%) |
Dec 22, 2020 | 56.66 | 58.75 | 56.03 | 58.58 | 1,339,389 | +2.81(+5.03%) |
Dec 21, 2020 | 53.48 | 56.26 | 52.72 | 55.77 | 1,742,208 | +2.05(+3.81%) |
Dec 18, 2020 | 49.96 | 54.86 | 49.84 | 53.72 | 3,711,900 | +4.38(+8.88%) |
Dec 17, 2020 | 47.22 | 49.75 | 46.75 | 49.34 | 1,808,295 | +0.83(+1.72%) |
Dec 16, 2020 | 48.66 | 50.50 | 47.83 | 48.51 | 1,656,003 | +0.17(+0.36%) |
Dec 15, 2020 | 47.02 | 48.33 | 46.73 | 48.33 | 951,576 | +1.48(+3.15%) |
Dec 14, 2020 | 45.09 | 47.26 | 45.09 | 46.86 | 1,326,525 | +1.82(+4.03%) |
Dec 11, 2020 | 43.92 | 45.12 | 43.92 | 45.04 | 842,400 | +1.03(+2.35%) |
Dec 10, 2020 | 41.95 | 44.40 | 41.82 | 44.01 | 1,075,467 | +1.74(+4.11%) |
Dec 09, 2020 | 44.71 | 44.71 | 41.60 | 42.27 | 820,146 | -1.98(-4.47%) |
Dec 08, 2020 | 42.67 | 44.68 | 42.33 | 44.25 | 1,338,540 | +1.67(+3.93%) |
Dec 07, 2020 | 42.22 | 43.45 | 42.22 | 42.58 | 910,041 | +0.54(+1.28%) |
Dec 04, 2020 | 41.13 | 42.18 | 40.93 | 42.04 | 998,400 | +1.02(+2.49%) |
Dec 03, 2020 | 39.38 | 41.76 | 39.03 | 41.02 | 1,040,523 | +1.63(+4.15%) |
Dec 02, 2020 | 39.67 | 39.67 | 38.67 | 39.38 | 1,081,800 | -0.66(-1.66%) |
Dec 01, 2020 | 40.62 | 40.86 | 39.15 | 40.05 | 1,206,288 | -0.17(-0.41%) |
Nov 30, 2020 | 40.50 | 40.95 | 39.91 | 40.21 | 2,122,518 | -0.13(-0.32%) |
Nov 27, 2020 | 40.13 | 41.19 | 40.10 | 40.34 | 435,300 | +0.56(+1.41%) |
Nov 25, 2020 | 39.26 | 39.86 | 39.12 | 39.78 | 993,900 | +0.71(+1.83%) |
Nov 24, 2020 | 39.66 | 40.19 | 38.80 | 39.07 | 776,094 | -0.93(-2.32%) |
Nov 23, 2020 | 40.83 | 40.98 | 39.28 | 40.00 | 941,355 | -0.66(-1.62%) |
Nov 20, 2020 | 40.28 | 41.27 | 40.16 | 40.65 | 1,024,200 | -0.02(-0.06%) |
Nov 19, 2020 | 39.57 | 40.95 | 39.50 | 40.68 | 518,976 | +1.07(+2.70%) |
Nov 18, 2020 | 39.69 | 40.40 | 39.30 | 39.61 | 614,655 | -0.06(-0.15%) |
Nov 17, 2020 | 38.85 | 39.71 | 38.57 | 39.67 | 684,216 | +0.78(+2.01%) |
Nov 16, 2020 | 40.10 | 40.27 | 38.39 | 38.88 | 976,677 | -0.85(-2.14%) |
Nov 13, 2020 | 39.36 | 40.48 | 39.36 | 39.73 | 578,100 | +0.67(+1.72%) |
Nov 12, 2020 | 39.55 | 41.00 | 38.89 | 39.06 | 1,121,262 | -0.63(-1.59%) |
Nov 11, 2020 | 39.44 | 40.62 | 38.96 | 39.69 | 1,112,091 | +0.70(+1.80%) |
Nov 10, 2020 | 40.45 | 40.62 | 37.89 | 38.99 | 1,447,443 | -1.62(-3.98%) |
Nov 09, 2020 | 42.63 | 42.72 | 40.57 | 40.61 | 954,675 | -1.61(-3.81%) |
Nov 06, 2020 | 41.58 | 42.79 | 41.42 | 42.22 | 643,500 | +0.17(+0.40%) |
Nov 05, 2020 | 42.56 | 43.78 | 41.81 | 42.05 | 1,150,287 | +0.24(+0.58%) |
Nov 04, 2020 | 40.01 | 42.28 | 40.01 | 41.81 | 1,050,765 | +1.74(+4.35%) |
Nov 03, 2020 | 38.96 | 40.28 | 38.84 | 40.07 | 629,532 | +1.26(+3.24%) |
Nov 02, 2020 | 38.51 | 39.87 | 38.35 | 38.81 | 1,032,168 | +0.29(+0.74%) |
Oct 30, 2020 | 38.91 | 38.91 | 37.39 | 38.52 | 829,200 | -0.74(-1.88%) |
Oct 29, 2020 | 40.16 | 40.56 | 38.67 | 39.26 | 491,064 | +0.27(+0.70%) |
Oct 28, 2020 | 40.07 | 40.33 | 37.60 | 38.99 | 1,501,416 | -1.85(-4.52%) |
Oct 27, 2020 | 45.57 | 46.25 | 40.67 | 40.83 | 4,406,379 | +0.02(+0.06%) |
Oct 26, 2020 | 41.15 | 41.83 | 39.37 | 40.81 | 1,061,796 | -0.61(-1.48%) |
Oct 23, 2020 | 40.78 | 41.56 | 40.21 | 41.42 | 489,600 | +0.64(+1.57%) |
Oct 22, 2020 | 40.85 | 40.99 | 39.92 | 40.78 | 492,888 | +0.11(+0.26%) |
Oct 21, 2020 | 41.47 | 41.91 | 40.60 | 40.68 | 437,205 | -0.68(-1.64%) |
Oct 20, 2020 | 41.71 | 42.38 | 41.18 | 41.35 | 355,440 | -0.39(-0.93%) |
Oct 19, 2020 | 42.97 | 42.99 | 41.54 | 41.74 | 500,868 | -0.78(-1.84%) |
Oct 16, 2020 | 42.92 | 43.30 | 41.94 | 42.53 | 1,350,000 | -0.43(-0.99%) |
Oct 15, 2020 | 41.90 | 43.05 | 41.77 | 42.95 | 365,031 | +0.22(+0.51%) |
Oct 14, 2020 | 43.64 | 43.64 | 42.16 | 42.73 | 626,661 | -0.45(-1.04%) |
Oct 13, 2020 | 42.37 | 43.52 | 41.95 | 43.18 | 715,836 | +1.03(+2.44%) |
Oct 12, 2020 | 42.01 | 42.80 | 41.90 | 42.16 | 653,019 | +0.44(+1.05%) |
Oct 09, 2020 | 42.33 | 42.41 | 41.46 | 41.72 | 931,800 | +0.77(+1.87%) |
Oct 08, 2020 | 41.61 | 41.82 | 40.69 | 40.95 | 579,072 | -0.11(-0.27%) |
Oct 07, 2020 | 40.10 | 41.38 | 40.10 | 41.06 | 951,675 | +1.25(+3.13%) |
Oct 06, 2020 | 40.06 | 41.05 | 39.68 | 39.82 | 651,630 | -0.08(-0.19%) |
Oct 05, 2020 | 39.26 | 40.33 | 39.01 | 39.89 | 826,080 | +0.94(+2.40%) |
Oct 02, 2020 | 39.04 | 40.16 | 38.75 | 38.96 | 703,200 | -1.10(-2.74%) |
Oct 01, 2020 | 38.72 | 40.27 | 38.72 | 40.05 | 809,436 | +1.58(+4.11%) |
Sep 30, 2020 | 37.65 | 39.28 | 37.65 | 38.47 | 453,681 | -0.06(-0.15%) |
Sep 29, 2020 | 38.44 | 39.17 | 38.11 | 38.53 | 551,397 | +0.15(+0.40%) |
Sep 28, 2020 | 38.56 | 38.80 | 38.12 | 38.38 | 616,035 | +0.48(+1.27%) |
Sep 25, 2020 | 37.13 | 38.11 | 36.74 | 37.90 | 748,200 | +0.76(+2.05%) |
Sep 24, 2020 | 37.24 | 37.67 | 36.37 | 37.14 | 543,543 | -0.39(-1.05%) |
Sep 23, 2020 | 38.67 | 39.03 | 37.47 | 37.53 | 660,555 | -1.07(-2.77%) |
Sep 22, 2020 | 37.67 | 38.61 | 36.84 | 38.60 | 649,155 | +1.25(+3.36%) |
Sep 21, 2020 | 36.59 | 37.52 | 36.28 | 37.35 | 684,903 | +0.15(+0.39%) |
Sep 18, 2020 | 37.58 | 37.89 | 36.32 | 37.20 | 1,738,200 | +0.21(+0.56%) |
Sep 17, 2020 | 36.83 | 37.16 | 36.35 | 36.99 | 554,514 | -0.64(-1.70%) |
Sep 16, 2020 | 37.59 | 38.22 | 36.84 | 37.63 | 684,447 | +0.15(+0.39%) |
Sep 15, 2020 | 37.43 | 37.84 | 36.93 | 37.49 | 496,422 | +0.35(+0.94%) |
Sep 14, 2020 | 36.63 | 37.24 | 36.17 | 37.14 | 481,545 | +1.16(+3.23%) |
Sep 11, 2020 | 37.43 | 37.49 | 35.58 | 35.97 | 903,000 | -1.28(-3.43%) |
Sep 10, 2020 | 38.02 | 39.03 | 37.09 | 37.25 | 452,916 | -0.35(-0.94%) |
Sep 09, 2020 | 38.00 | 38.05 | 36.65 | 37.60 | 785,529 | +0.80(+2.16%) |
Sep 08, 2020 | 36.84 | 38.11 | 36.03 | 36.81 | 1,271,691 | -1.09(-2.88%) |
Sep 04, 2020 | 38.89 | 39.11 | 35.94 | 37.90 | 1,296,900 | -1.29(-3.28%) |
Sep 03, 2020 | 40.54 | 40.70 | 38.27 | 39.19 | 1,225,116 | -1.95(-4.73%) |
Sep 02, 2020 | 42.17 | 42.46 | 40.57 | 41.13 | 1,341,918 | -0.78(-1.86%) |
Sep 01, 2020 | 41.23 | 42.27 | 40.67 | 41.91 | 1,675,965 | +0.74(+1.79%) |
Aug 31, 2020 | 41.84 | 41.86 | 41.13 | 41.18 | 797,274 | -0.58(-1.38%) |
Aug 28, 2020 | 41.34 | 41.83 | 41.07 | 41.75 | 813,900 | +0.83(+2.04%) |
Aug 27, 2020 | 41.19 | 41.60 | 40.72 | 40.92 | 872,622 | -0.27(-0.66%) |
Aug 26, 2020 | 40.15 | 41.26 | 40.00 | 41.19 | 815,625 | +1.31(+3.28%) |
Aug 25, 2020 | 39.34 | 40.04 | 39.08 | 39.88 | 485,919 | +0.50(+1.28%) |
Aug 24, 2020 | 39.71 | 39.99 | 39.07 | 39.38 | 567,972 | -0.00(-0.01%) |
Aug 21, 2020 | 39.83 | 39.85 | 38.92 | 39.38 | 758,100 | -0.34(-0.86%) |
Aug 20, 2020 | 39.38 | 40.17 | 39.24 | 39.72 | 984,663 | +0.10(+0.26%) |
Aug 19, 2020 | 39.37 | 40.10 | 39.14 | 39.62 | 995,292 | +0.30(+0.77%) |
Aug 18, 2020 | 39.42 | 39.91 | 39.09 | 39.32 | 1,126,773 | -0.07(-0.19%) |
Aug 17, 2020 | 39.90 | 40.00 | 39.03 | 39.39 | 610,236 | +0.36(+0.93%) |
Aug 14, 2020 | 39.62 | 39.65 | 38.70 | 39.03 | 666,000 | -0.38(-0.97%) |
Aug 13, 2020 | 38.82 | 39.96 | 38.82 | 39.41 | 572,979 | +0.73(+1.89%) |
Aug 12, 2020 | 38.01 | 38.83 | 37.81 | 38.68 | 843,507 | +1.12(+2.98%) |
Aug 11, 2020 | 38.41 | 38.41 | 37.36 | 37.56 | 1,051,500 | -0.96(-2.48%) |
Aug 10, 2020 | 39.28 | 39.47 | 37.76 | 38.52 | 1,140,822 | -0.88(-2.23%) |
Aug 07, 2020 | 40.00 | 40.90 | 38.79 | 39.39 | 1,238,100 | -0.98(-2.43%) |
Aug 06, 2020 | 39.04 | 40.43 | 38.68 | 40.37 | 1,489,491 | +0.66(+1.66%) |
Aug 05, 2020 | 38.81 | 40.21 | 38.79 | 39.71 | 2,476,389 | +0.91(+2.34%) |
Aug 04, 2020 | 40.00 | 40.00 | 38.12 | 38.81 | 3,694,179 | +3.44(+9.73%) |
Aug 03, 2020 | 36.66 | 36.66 | 34.86 | 35.37 | 2,841,051 | -0.75(-2.08%) |
Jul 31, 2020 | 35.91 | 36.26 | 35.11 | 36.12 | 785,400 | +0.41(+1.14%) |
Jul 30, 2020 | 35.24 | 35.92 | 34.59 | 35.71 | 426,198 | -0.01(-0.02%) |
Jul 29, 2020 | 35.00 | 36.71 | 35.00 | 35.72 | 1,074,612 | +0.84(+2.40%) |
Jul 28, 2020 | 34.14 | 35.19 | 34.03 | 34.88 | 927,660 | +0.68(+1.98%) |
Jul 27, 2020 | 34.04 | 34.40 | 33.85 | 34.20 | 832,284 | +0.32(+0.93%) |
Jul 24, 2020 | 34.79 | 34.85 | 33.82 | 33.89 | 789,300 | -0.99(-2.85%) |
Jul 23, 2020 | 35.25 | 36.13 | 34.68 | 34.88 | 1,701,639 | -0.50(-1.42%) |
Jul 22, 2020 | 35.62 | 36.10 | 35.21 | 35.38 | 732,471 | -0.24(-0.66%) |
Jul 21, 2020 | 36.86 | 37.16 | 35.46 | 35.62 | 1,306,320 | -0.91(-2.49%) |
Jul 20, 2020 | 35.33 | 36.77 | 35.33 | 36.53 | 765,135 | +1.34(+3.80%) |
Jul 17, 2020 | 34.50 | 35.29 | 34.26 | 35.19 | 1,009,800 | +0.70(+2.04%) |
Jul 16, 2020 | 34.34 | 34.66 | 33.96 | 34.49 | 719,481 | -0.27(-0.78%) |
Jul 15, 2020 | 35.05 | 35.58 | 34.75 | 34.76 | 951,246 | -0.02(-0.05%) |
Jul 14, 2020 | 33.01 | 35.00 | 32.70 | 34.78 | 1,403,460 | +1.44(+4.31%) |
Jul 13, 2020 | 35.09 | 35.09 | 33.17 | 33.34 | 1,652,310 | -0.76(-2.24%) |
Jul 10, 2020 | 34.36 | 34.67 | 33.68 | 34.10 | 821,100 | -0.22(-0.63%) |
Jul 09, 2020 | 34.72 | 34.88 | 33.40 | 34.32 | 957,117 | -0.09(-0.27%) |
Jul 08, 2020 | 33.54 | 34.47 | 33.36 | 34.41 | 1,684,395 | +0.85(+2.52%) |
Jul 07, 2020 | 33.26 | 34.64 | 33.25 | 33.57 | 821,028 | +0.45(+1.36%) |
Jul 06, 2020 | 33.26 | 33.60 | 32.13 | 33.12 | 1,724,241 | +0.26(+0.78%) |
Jul 02, 2020 | 31.72 | 32.88 | 31.47 | 32.86 | 1,414,500 | +1.45(+4.61%) |