Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 88.25 | 92.93 | 88.13 | 92.04 | 3,582,831 | +4.91(+5.64%) |
Mar 30, 2021 | 83.23 | 87.69 | 83.00 | 87.13 | 2,992,215 | +6.95(+8.67%) |
Mar 29, 2021 | 83.30 | 83.64 | 79.81 | 80.18 | 1,566,068 | -2.83(-3.41%) |
Mar 26, 2021 | 83.92 | 83.97 | 80.73 | 83.01 | 2,067,400 | -0.19(-0.23%) |
Mar 25, 2021 | 81.60 | 84.00 | 80.12 | 83.20 | 1,895,569 | +1.08(+1.32%) |
Mar 24, 2021 | 87.21 | 87.21 | 81.02 | 82.12 | 1,980,078 | -4.07(-4.72%) |
Mar 23, 2021 | 90.01 | 90.50 | 85.65 | 86.19 | 2,364,654 | -4.19(-4.64%) |
Mar 22, 2021 | 89.25 | 91.10 | 88.43 | 90.38 | 2,310,421 | +0.80(+0.89%) |
Mar 19, 2021 | 89.10 | 90.65 | 88.40 | 89.58 | 4,730,200 | +1.43(+1.62%) |
Mar 18, 2021 | 91.15 | 91.15 | 88.01 | 88.15 | 1,960,316 | -2.98(-3.27%) |
Mar 17, 2021 | 87.29 | 92.34 | 86.59 | 91.13 | 2,156,811 | +2.54(+2.87%) |
Mar 16, 2021 | 92.50 | 93.07 | 87.93 | 88.59 | 1,226,383 | -3.90(-4.22%) |
Mar 15, 2021 | 92.24 | 93.05 | 90.46 | 92.49 | 1,401,193 | +0.71(+0.77%) |
Mar 12, 2021 | 90.50 | 91.97 | 89.10 | 91.78 | 911,200 | +1.39(+1.54%) |
Mar 11, 2021 | 89.59 | 91.62 | 89.46 | 90.39 | 996,830 | +1.15(+1.29%) |
Mar 10, 2021 | 88.66 | 90.93 | 88.01 | 89.24 | 1,042,375 | +0.89(+1.01%) |
Mar 09, 2021 | 88.30 | 90.34 | 87.44 | 88.35 | 1,120,495 | +1.58(+1.82%) |
Mar 08, 2021 | 88.49 | 88.84 | 86.10 | 86.77 | 1,511,815 | -1.88(-2.12%) |
Mar 05, 2021 | 87.50 | 89.50 | 81.44 | 88.65 | 1,868,400 | +2.46(+2.85%) |
Mar 04, 2021 | 90.17 | 91.00 | 85.59 | 86.19 | 2,430,668 | -4.82(-5.30%) |
Mar 03, 2021 | 95.00 | 95.24 | 89.35 | 91.01 | 1,727,792 | -3.48(-3.68%) |
Mar 02, 2021 | 92.61 | 95.49 | 90.89 | 94.49 | 2,443,101 | +2.58(+2.81%) |
Mar 01, 2021 | 91.78 | 92.23 | 90.73 | 91.91 | 1,476,356 | +1.00(+1.10%) |
Feb 26, 2021 | 91.83 | 93.30 | 89.77 | 90.91 | 3,133,900 | +0.34(+0.38%) |
Feb 25, 2021 | 94.71 | 94.99 | 89.77 | 90.57 | 3,547,292 | -4.91(-5.14%) |
Feb 24, 2021 | 87.20 | 96.54 | 85.72 | 95.48 | 4,164,995 | +11.20(+13.29%) |
Feb 23, 2021 | 82.08 | 84.79 | 80.30 | 84.28 | 2,195,809 | +0.52(+0.62%) |
Feb 22, 2021 | 88.29 | 88.60 | 83.64 | 83.76 | 1,654,831 | -5.11(-5.75%) |
Feb 19, 2021 | 87.67 | 89.65 | 87.06 | 88.87 | 1,568,600 | +2.00(+2.30%) |
Feb 18, 2021 | 86.69 | 87.92 | 85.79 | 86.87 | 846,108 | -0.30(-0.34%) |
Feb 17, 2021 | 86.44 | 87.80 | 85.70 | 87.17 | 1,350,496 | +0.21(+0.24%) |
Feb 16, 2021 | 91.10 | 91.76 | 86.18 | 86.96 | 1,599,903 | -3.57(-3.94%) |
Feb 12, 2021 | 90.24 | 90.73 | 88.09 | 90.53 | 1,302,300 | -0.62(-0.68%) |
Feb 11, 2021 | 87.36 | 91.38 | 87.22 | 91.15 | 2,283,682 | +4.84(+5.61%) |
Feb 10, 2021 | 87.98 | 88.20 | 84.23 | 86.31 | 1,511,552 | -0.67(-0.77%) |
Feb 09, 2021 | 88.90 | 89.00 | 86.32 | 86.98 | 1,391,023 | -1.48(-1.67%) |
Feb 08, 2021 | 85.39 | 89.05 | 85.39 | 88.46 | 2,668,687 | +3.24(+3.80%) |
Feb 05, 2021 | 85.62 | 87.97 | 84.00 | 85.22 | 1,490,600 | -0.65(-0.76%) |
Feb 04, 2021 | 85.74 | 87.49 | 84.27 | 85.87 | 1,626,595 | +2.14(+2.56%) |
Feb 03, 2021 | 83.44 | 86.01 | 83.06 | 83.73 | 2,044,224 | -0.76(-0.90%) |
Feb 02, 2021 | 82.67 | 85.57 | 81.63 | 84.49 | 5,671,236 | +7.45(+9.67%) |
Feb 01, 2021 | 73.00 | 77.48 | 70.35 | 77.04 | 3,247,154 | +4.56(+6.29%) |
Jan 29, 2021 | 72.47 | 74.00 | 71.53 | 72.48 | 1,166,300 | -0.65(-0.89%) |
Jan 28, 2021 | 71.83 | 74.01 | 70.87 | 73.13 | 1,399,411 | +1.30(+1.81%) |
Jan 27, 2021 | 74.29 | 75.00 | 70.15 | 71.83 | 2,536,707 | -3.14(-4.19%) |
Jan 26, 2021 | 79.02 | 79.02 | 74.75 | 74.97 | 3,223,446 | -3.54(-4.51%) |
Jan 25, 2021 | 78.20 | 79.40 | 76.43 | 78.51 | 1,571,232 | +0.78(+1.00%) |
Jan 22, 2021 | 76.81 | 78.22 | 75.75 | 77.73 | 1,618,400 | +0.30(+0.39%) |
Jan 21, 2021 | 81.13 | 81.22 | 75.75 | 77.43 | 2,005,268 | -3.00(-3.73%) |
Jan 20, 2021 | 82.17 | 82.58 | 78.75 | 80.43 | 4,268,815 | -0.77(-0.95%) |
Jan 19, 2021 | 79.30 | 82.40 | 79.20 | 81.20 | 2,326,000 | +2.48(+3.15%) |
Jan 15, 2021 | 79.10 | 79.32 | 76.80 | 78.72 | 1,414,500 | -0.19(-0.24%) |
Jan 14, 2021 | 77.29 | 79.38 | 77.01 | 78.91 | 921,044 | +1.81(+2.35%) |
Jan 13, 2021 | 78.99 | 79.06 | 77.00 | 77.10 | 1,493,434 | -1.63(-2.07%) |
Jan 12, 2021 | 79.31 | 81.18 | 77.69 | 78.73 | 2,241,189 | +0.04(+0.05%) |
Jan 11, 2021 | 78.42 | 78.93 | 76.67 | 78.69 | 1,460,464 | -0.85(-1.07%) |
Jan 08, 2021 | 79.31 | 80.58 | 78.03 | 79.54 | 1,795,100 | -0.06(-0.08%) |
Jan 07, 2021 | 75.04 | 79.73 | 74.62 | 79.60 | 2,032,177 | +4.39(+5.84%) |
Jan 06, 2021 | 71.51 | 75.84 | 71.32 | 75.21 | 1,722,539 | +1.93(+2.63%) |
Jan 05, 2021 | 72.50 | 73.47 | 71.63 | 73.28 | 1,519,717 | +0.74(+1.02%) |
Jan 04, 2021 | 72.93 | 73.00 | 70.88 | 72.54 | 1,620,482 | -0.61(-0.83%) |
Dec 31, 2020 | 73.15 | 73.15 | 73.15 | 1,428,968 | +0.81(+1.12%) | |
Dec 30, 2020 | 70.36 | 73.30 | 70.12 | 72.34 | 1,428,968 | +2.48(+3.55%) |
Dec 29, 2020 | 70.94 | 72.12 | 69.20 | 69.86 | 2,129,174 | -0.41(-0.58%) |
Dec 28, 2020 | 69.63 | 70.79 | 68.52 | 70.27 | 2,189,347 | +1.35(+1.96%) |
Dec 24, 2020 | 68.14 | 69.42 | 67.98 | 68.92 | 523,100 | +1.25(+1.85%) |
Dec 23, 2020 | 67.35 | 68.25 | 66.91 | 67.67 | 4,480,508 | -0.47(-0.69%) |
Dec 22, 2020 | 67.36 | 68.42 | 66.47 | 68.14 | 2,123,363 | +1.14(+1.70%) |
Dec 21, 2020 | 69.00 | 69.54 | 66.41 | 67.00 | 4,699,777 | -2.68(-3.85%) |
Dec 18, 2020 | 70.50 | 70.70 | 68.38 | 69.68 | 5,793,100 | +0.37(+0.53%) |
Dec 17, 2020 | 71.00 | 71.28 | 68.50 | 69.31 | 10,350,490 | -7.38(-9.62%) |
Dec 16, 2020 | 77.58 | 77.66 | 75.51 | 76.69 | 1,783,470 | -0.41(-0.53%) |
Dec 15, 2020 | 78.00 | 78.35 | 75.88 | 77.10 | 1,714,585 | -0.77(-0.99%) |
Dec 14, 2020 | 76.93 | 80.70 | 76.44 | 77.87 | 2,696,204 | +2.30(+3.04%) |
Dec 11, 2020 | 73.20 | 75.77 | 73.20 | 75.57 | 1,992,400 | +2.02(+2.75%) |
Dec 10, 2020 | 69.88 | 73.93 | 69.46 | 73.55 | 2,396,529 | +3.45(+4.92%) |
Dec 09, 2020 | 71.57 | 72.73 | 69.45 | 70.10 | 1,336,773 | -1.37(-1.92%) |
Dec 08, 2020 | 70.56 | 71.66 | 69.83 | 71.47 | 1,077,628 | +1.60(+2.29%) |
Dec 07, 2020 | 72.51 | 72.67 | 69.58 | 69.87 | 1,641,466 | -1.85(-2.58%) |
Dec 04, 2020 | 71.51 | 73.86 | 71.40 | 71.72 | 3,015,000 | +0.50(+0.70%) |
Dec 03, 2020 | 70.00 | 71.32 | 68.43 | 71.22 | 3,315,498 | +1.68(+2.42%) |
Dec 02, 2020 | 68.92 | 71.58 | 67.66 | 69.54 | 1,945,626 | +1.02(+1.49%) |
Dec 01, 2020 | 71.52 | 71.66 | 68.04 | 68.52 | 3,162,470 | -1.91(-2.71%) |
Nov 30, 2020 | 71.34 | 72.24 | 69.75 | 70.43 | 13,457,966 | -0.12(-0.17%) |
Nov 27, 2020 | 69.74 | 70.98 | 69.74 | 70.55 | 2,395,700 | +1.65(+2.39%) |
Nov 25, 2020 | 69.43 | 70.31 | 67.77 | 68.90 | 2,873,600 | -0.14(-0.20%) |
Nov 24, 2020 | 69.61 | 70.37 | 68.50 | 69.04 | 3,153,573 | -1.01(-1.44%) |
Nov 23, 2020 | 70.05 | 70.82 | 68.98 | 70.05 | 2,394,405 | -0.10(-0.14%) |
Nov 20, 2020 | 71.64 | 71.64 | 69.82 | 70.15 | 2,432,000 | -0.94(-1.32%) |
Nov 19, 2020 | 70.83 | 71.75 | 70.16 | 71.09 | 2,101,280 | +1.03(+1.47%) |
Nov 18, 2020 | 71.56 | 72.64 | 69.82 | 70.06 | 1,594,124 | -1.41(-1.97%) |
Nov 17, 2020 | 71.08 | 72.44 | 69.80 | 71.47 | 2,231,781 | +0.59(+0.83%) |
Nov 16, 2020 | 71.05 | 72.06 | 70.32 | 70.88 | 2,303,918 | -1.47(-2.03%) |
Nov 13, 2020 | 74.11 | 75.22 | 72.18 | 72.35 | 1,406,800 | -1.27(-1.73%) |
Nov 12, 2020 | 75.86 | 76.97 | 73.14 | 73.62 | 1,508,782 | -2.57(-3.37%) |
Nov 11, 2020 | 73.88 | 76.53 | 73.61 | 76.19 | 2,301,574 | +3.89(+5.38%) |
Nov 10, 2020 | 71.12 | 72.61 | 68.50 | 72.30 | 3,029,919 | +0.98(+1.37%) |
Nov 09, 2020 | 74.88 | 76.00 | 70.07 | 71.32 | 2,867,903 | -4.15(-5.50%) |
Nov 06, 2020 | 78.90 | 78.90 | 75.00 | 75.47 | 2,671,800 | -3.35(-4.25%) |
Nov 05, 2020 | 81.67 | 82.00 | 77.69 | 78.82 | 2,012,655 | -2.10(-2.60%) |
Nov 04, 2020 | 74.84 | 82.34 | 74.80 | 80.92 | 4,559,288 | +7.47(+10.17%) |
Nov 03, 2020 | 74.24 | 74.67 | 72.02 | 73.45 | 2,304,307 | -0.22(-0.30%) |
Nov 02, 2020 | 73.08 | 75.36 | 70.54 | 73.67 | 5,480,614 | -1.26(-1.68%) |
Oct 30, 2020 | 76.81 | 77.94 | 73.75 | 74.93 | 2,870,400 | -2.79(-3.59%) |
Oct 29, 2020 | 77.68 | 78.59 | 75.27 | 77.72 | 2,294,591 | +0.46(+0.60%) |
Oct 28, 2020 | 77.18 | 77.91 | 74.79 | 77.26 | 1,722,361 | -0.89(-1.14%) |
Oct 27, 2020 | 77.80 | 78.95 | 77.19 | 78.15 | 1,521,139 | +0.88(+1.14%) |
Oct 26, 2020 | 77.37 | 78.19 | 76.30 | 77.27 | 1,800,601 | -0.17(-0.22%) |
Oct 23, 2020 | 75.94 | 78.04 | 75.94 | 77.44 | 2,026,000 | +1.38(+1.81%) |
Oct 22, 2020 | 73.50 | 77.72 | 73.50 | 76.06 | 1,985,661 | +1.79(+2.41%) |
Oct 21, 2020 | 76.00 | 77.60 | 73.68 | 74.27 | 2,870,802 | -0.04(-0.05%) |
Oct 20, 2020 | 78.47 | 79.00 | 73.33 | 74.31 | 4,245,949 | -4.15(-5.29%) |
Oct 19, 2020 | 80.13 | 80.36 | 77.50 | 78.46 | 2,012,789 | -1.17(-1.47%) |
Oct 16, 2020 | 79.62 | 81.41 | 79.53 | 79.63 | 1,254,500 | +0.30(+0.38%) |
Oct 15, 2020 | 78.73 | 80.29 | 77.70 | 79.33 | 1,251,228 | -0.98(-1.22%) |
Oct 14, 2020 | 80.35 | 81.02 | 78.39 | 80.31 | 1,459,994 | +0.20(+0.25%) |
Oct 13, 2020 | 81.56 | 82.06 | 79.61 | 80.11 | 1,947,846 | -1.25(-1.54%) |
Oct 12, 2020 | 85.40 | 85.42 | 80.83 | 81.36 | 2,320,221 | -3.03(-3.59%) |
Oct 09, 2020 | 84.67 | 86.67 | 82.84 | 84.39 | 1,958,100 | +0.94(+1.13%) |
Oct 08, 2020 | 81.67 | 84.17 | 80.18 | 83.45 | 1,844,269 | +2.91(+3.61%) |
Oct 07, 2020 | 81.08 | 81.25 | 79.01 | 80.54 | 2,125,382 | +0.44(+0.55%) |
Oct 06, 2020 | 79.40 | 81.94 | 79.40 | 80.10 | 1,566,929 | -1.46(-1.79%) |
Oct 05, 2020 | 80.48 | 82.79 | 80.24 | 81.56 | 1,871,810 | +1.74(+2.18%) |
Oct 02, 2020 | 78.40 | 80.83 | 78.38 | 79.82 | 1,498,800 | -0.60(-0.75%) |
Oct 01, 2020 | 79.10 | 81.21 | 78.32 | 80.42 | 3,523,732 | +2.74(+3.53%) |
Sep 30, 2020 | 78.16 | 78.73 | 77.29 | 77.68 | 1,867,947 | -0.48(-0.61%) |
Sep 29, 2020 | 79.31 | 80.02 | 78.02 | 78.16 | 1,548,721 | -1.51(-1.90%) |
Sep 28, 2020 | 80.50 | 80.54 | 78.01 | 79.67 | 2,084,587 | +1.42(+1.81%) |
Sep 25, 2020 | 75.69 | 78.50 | 74.76 | 78.25 | 1,498,200 | +2.92(+3.88%) |
Sep 24, 2020 | 79.00 | 79.21 | 73.88 | 75.33 | 2,253,553 | -4.45(-5.58%) |
Sep 23, 2020 | 78.43 | 82.60 | 78.05 | 79.78 | 3,586,322 | +1.62(+2.07%) |
Sep 22, 2020 | 79.20 | 79.29 | 76.89 | 78.16 | 1,641,273 | -0.68(-0.86%) |
Sep 21, 2020 | 78.98 | 80.37 | 76.74 | 78.84 | 2,262,364 | -1.09(-1.36%) |
Sep 18, 2020 | 79.00 | 81.18 | 78.14 | 79.93 | 4,139,700 | +1.97(+2.53%) |
Sep 17, 2020 | 76.32 | 78.46 | 75.73 | 77.96 | 1,605,074 | +0.17(+0.22%) |
Sep 16, 2020 | 78.88 | 79.42 | 76.57 | 77.79 | 2,313,175 | -1.18(-1.49%) |
Sep 15, 2020 | 78.13 | 79.87 | 76.96 | 78.97 | 3,272,859 | +2.37(+3.09%) |
Sep 14, 2020 | 72.06 | 76.85 | 71.51 | 76.60 | 3,119,701 | +6.06(+8.59%) |
Sep 11, 2020 | 70.94 | 71.79 | 69.88 | 70.54 | 1,341,700 | -0.25(-0.35%) |
Sep 10, 2020 | 72.59 | 73.37 | 70.54 | 70.79 | 2,548,526 | -1.72(-2.37%) |
Sep 09, 2020 | 71.25 | 73.08 | 70.85 | 72.51 | 1,801,289 | +2.81(+4.03%) |
Sep 08, 2020 | 71.14 | 71.62 | 69.42 | 69.70 | 1,682,669 | -1.83(-2.56%) |
Sep 04, 2020 | 71.85 | 73.05 | 66.50 | 71.53 | 2,033,900 | -0.67(-0.93%) |
Sep 03, 2020 | 74.16 | 74.50 | 71.34 | 72.20 | 1,389,527 | -3.18(-4.22%) |
Sep 02, 2020 | 75.54 | 75.84 | 72.78 | 75.38 | 1,441,987 | -0.09(-0.12%) |
Sep 01, 2020 | 75.77 | 77.36 | 75.04 | 75.47 | 1,787,259 | +0.35(+0.47%) |
Aug 31, 2020 | 73.00 | 75.93 | 72.54 | 75.12 | 1,907,295 | +2.68(+3.70%) |
Aug 28, 2020 | 73.20 | 73.82 | 72.16 | 72.44 | 1,023,300 | -0.89(-1.21%) |
Aug 27, 2020 | 75.38 | 75.48 | 72.53 | 73.33 | 1,929,889 | +0.26(+0.36%) |
Aug 26, 2020 | 73.67 | 73.94 | 72.21 | 73.07 | 1,179,782 | -0.65(-0.88%) |
Aug 25, 2020 | 72.73 | 73.98 | 72.45 | 73.72 | 1,000,819 | +0.43(+0.59%) |
Aug 24, 2020 | 75.86 | 76.53 | 73.05 | 73.29 | 2,072,210 | -2.06(-2.73%) |
Aug 21, 2020 | 74.80 | 75.76 | 74.28 | 75.35 | 1,186,300 | +0.23(+0.31%) |
Aug 20, 2020 | 74.06 | 75.65 | 73.61 | 75.12 | 1,125,474 | +0.86(+1.16%) |
Aug 19, 2020 | 73.53 | 74.90 | 72.11 | 74.26 | 1,520,623 | +1.09(+1.49%) |
Aug 18, 2020 | 74.53 | 75.00 | 71.40 | 73.17 | 1,739,310 | -1.46(-1.96%) |
Aug 17, 2020 | 72.57 | 74.97 | 72.57 | 74.63 | 1,791,845 | +1.81(+2.49%) |
Aug 14, 2020 | 72.78 | 73.83 | 72.03 | 72.82 | 1,102,800 | +0.41(+0.57%) |
Aug 13, 2020 | 72.51 | 73.66 | 71.71 | 72.41 | 1,329,936 | -0.24(-0.33%) |
Aug 12, 2020 | 72.09 | 73.33 | 71.79 | 72.65 | 1,608,948 | +0.98(+1.37%) |
Aug 11, 2020 | 76.00 | 76.00 | 70.76 | 71.67 | 4,491,816 | -4.17(-5.50%) |
Aug 10, 2020 | 76.40 | 77.79 | 75.42 | 75.84 | 3,591,663 | -0.22(-0.29%) |
Aug 07, 2020 | 71.79 | 78.93 | 71.60 | 76.06 | 11,514,600 | +3.84(+5.32%) |
Aug 06, 2020 | 75.20 | 75.87 | 69.20 | 72.22 | 5,377,577 | -4.16(-5.45%) |
Aug 05, 2020 | 73.35 | 77.45 | 70.00 | 76.38 | 7,813,444 | +14.59(+23.61%) |
Aug 04, 2020 | 62.59 | 63.72 | 60.82 | 61.79 | 2,271,121 | -1.28(-2.03%) |
Aug 03, 2020 | 62.10 | 63.36 | 61.88 | 63.07 | 1,775,849 | +1.88(+3.07%) |
Jul 31, 2020 | 63.72 | 63.72 | 60.30 | 61.19 | 1,955,700 | -0.84(-1.35%) |
Jul 30, 2020 | 60.11 | 62.31 | 60.11 | 62.03 | 1,736,354 | +1.64(+2.72%) |
Jul 29, 2020 | 59.52 | 60.63 | 59.33 | 60.39 | 1,587,537 | +1.11(+1.87%) |
Jul 28, 2020 | 59.20 | 60.54 | 58.66 | 59.28 | 1,742,961 | +0.38(+0.65%) |
Jul 27, 2020 | 59.23 | 59.90 | 58.06 | 58.90 | 1,637,489 | +0.43(+0.74%) |
Jul 24, 2020 | 58.20 | 58.55 | 56.20 | 58.47 | 2,071,000 | -0.29(-0.49%) |
Jul 23, 2020 | 60.73 | 61.15 | 58.36 | 58.76 | 1,412,565 | -1.29(-2.15%) |
Jul 22, 2020 | 59.17 | 61.60 | 59.11 | 60.05 | 3,025,143 | +1.79(+3.07%) |
Jul 21, 2020 | 58.99 | 59.26 | 58.07 | 58.26 | 2,286,066 | -0.55(-0.94%) |
Jul 20, 2020 | 58.47 | 58.94 | 57.83 | 58.81 | 1,243,845 | +0.93(+1.61%) |
Jul 17, 2020 | 57.37 | 58.26 | 56.97 | 57.88 | 1,335,200 | +0.82(+1.44%) |
Jul 16, 2020 | 56.49 | 57.24 | 56.36 | 57.06 | 1,017,725 | +0.14(+0.25%) |
Jul 15, 2020 | 56.36 | 57.09 | 55.88 | 56.92 | 1,441,150 | +0.75(+1.34%) |
Jul 14, 2020 | 56.31 | 56.33 | 54.27 | 56.17 | 1,871,382 | +0.32(+0.57%) |
Jul 13, 2020 | 57.92 | 58.33 | 55.30 | 55.85 | 2,391,769 | -1.38(-2.41%) |
Jul 10, 2020 | 57.74 | 57.98 | 56.34 | 57.23 | 2,215,700 | -0.77(-1.33%) |
Jul 09, 2020 | 59.02 | 59.21 | 56.89 | 58.00 | 1,905,287 | -0.76(-1.29%) |
Jul 08, 2020 | 57.84 | 58.78 | 57.63 | 58.76 | 1,805,975 | +1.47(+2.57%) |
Jul 07, 2020 | 58.07 | 58.73 | 57.20 | 57.29 | 2,930,517 | -0.82(-1.41%) |
Jul 06, 2020 | 55.47 | 59.19 | 55.47 | 58.11 | 3,585,846 | +2.87(+5.20%) |
Jul 02, 2020 | 55.26 | 56.14 | 54.65 | 55.24 | 2,088,900 | +0.01(+0.02%) |
Jul 01, 2020 | 55.48 | 55.78 | 54.14 | 55.23 | 2,158,398 | -0.35(-0.63%) |
Jun 30, 2020 | 54.86 | 57.00 | 54.61 | 55.58 | 4,050,183 | +0.30(+0.54%) |
Jun 29, 2020 | 55.16 | 56.59 | 54.79 | 55.28 | 2,589,697 | +0.20(+0.36%) |
Jun 26, 2020 | 56.35 | 57.30 | 54.71 | 55.08 | 7,953,000 | -1.90(-3.33%) |
Jun 25, 2020 | 55.00 | 57.34 | 54.68 | 56.98 | 4,645,157 | +1.98(+3.60%) |
Jun 24, 2020 | 54.07 | 55.30 | 52.92 | 55.00 | 5,398,359 | +1.61(+3.02%) |
Jun 23, 2020 | 52.79 | 54.08 | 52.73 | 53.39 | 3,091,970 | +0.87(+1.66%) |
Jun 22, 2020 | 50.00 | 53.00 | 49.97 | 52.52 | 2,885,760 | +2.55(+5.10%) |
Jun 19, 2020 | 49.08 | 50.00 | 48.98 | 49.97 | 4,514,700 | +1.54(+3.18%) |
Jun 18, 2020 | 48.23 | 48.50 | 47.97 | 48.43 | 1,078,451 | +0.28(+0.58%) |
Jun 17, 2020 | 48.32 | 48.49 | 47.97 | 48.15 | 1,618,750 | +0.33(+0.69%) |
Jun 16, 2020 | 47.99 | 48.33 | 47.28 | 47.82 | 1,967,454 | +0.75(+1.59%) |
Jun 15, 2020 | 45.90 | 47.13 | 45.28 | 47.07 | 1,737,219 | +1.00(+2.17%) |
Jun 12, 2020 | 46.91 | 47.74 | 45.01 | 46.07 | 2,236,600 | +0.07(+0.15%) |
Jun 11, 2020 | 48.05 | 48.29 | 45.65 | 46.00 | 1,740,313 | -2.59(-5.34%) |
Jun 10, 2020 | 48.50 | 49.49 | 48.04 | 48.59 | 1,930,692 | +0.44(+0.90%) |
Jun 09, 2020 | 49.10 | 49.66 | 48.11 | 48.16 | 2,147,947 | -0.85(-1.73%) |
Jun 08, 2020 | 47.99 | 49.08 | 47.83 | 49.01 | 1,836,328 | +0.89(+1.85%) |
Jun 05, 2020 | 47.55 | 48.45 | 47.05 | 48.12 | 2,773,400 | +0.54(+1.13%) |
Jun 04, 2020 | 48.34 | 48.82 | 46.79 | 47.58 | 3,395,483 | -1.24(-2.54%) |
Jun 03, 2020 | 50.08 | 50.49 | 48.63 | 48.82 | 2,491,563 | -1.53(-3.04%) |
Jun 02, 2020 | 49.31 | 50.40 | 48.09 | 50.35 | 2,457,080 | +0.46(+0.92%) |
Jun 01, 2020 | 50.23 | 50.82 | 49.21 | 49.89 | 1,824,799 | -0.84(-1.66%) |
May 29, 2020 | 49.43 | 50.90 | 48.95 | 50.73 | 3,012,500 | +1.98(+4.06%) |
May 28, 2020 | 48.85 | 49.49 | 48.50 | 48.75 | 1,789,155 | -0.35(-0.71%) |
May 27, 2020 | 48.89 | 49.40 | 46.51 | 49.10 | 3,337,295 | -0.22(-0.45%) |
May 26, 2020 | 49.85 | 50.32 | 49.02 | 49.32 | 2,374,291 | -0.24(-0.48%) |
May 22, 2020 | 47.82 | 49.81 | 47.73 | 49.56 | 2,468,500 | +1.63(+3.40%) |
May 21, 2020 | 47.89 | 48.41 | 47.25 | 47.93 | 1,852,769 | +0.48(+1.01%) |
May 20, 2020 | 46.90 | 47.68 | 46.90 | 47.45 | 1,553,353 | +1.24(+2.68%) |
May 19, 2020 | 46.00 | 47.22 | 45.67 | 46.21 | 1,615,968 | +0.02(+0.05%) |
May 18, 2020 | 47.64 | 47.94 | 46.13 | 46.19 | 1,600,594 | -0.88(-1.88%) |
May 15, 2020 | 44.64 | 47.20 | 44.56 | 47.07 | 3,167,500 | +2.27(+5.07%) |
May 14, 2020 | 45.17 | 45.17 | 43.81 | 44.80 | 1,948,177 | -0.48(-1.06%) |
May 13, 2020 | 46.46 | 46.88 | 44.25 | 45.28 | 2,101,151 | -0.90(-1.95%) |
May 12, 2020 | 45.55 | 47.05 | 45.00 | 46.18 | 3,490,235 | +0.68(+1.49%) |
May 11, 2020 | 43.99 | 45.90 | 43.15 | 45.50 | 3,800,179 | +2.06(+4.74%) |
May 08, 2020 | 41.63 | 44.27 | 41.52 | 43.44 | 3,725,300 | +1.41(+3.35%) |
May 07, 2020 | 43.01 | 43.11 | 41.23 | 42.03 | 4,175,329 | -0.57(-1.34%) |
May 06, 2020 | 41.19 | 43.90 | 40.00 | 42.60 | 11,526,498 | +5.22(+13.96%) |
May 05, 2020 | 36.42 | 38.10 | 36.27 | 37.38 | 2,242,096 | +1.09(+2.99%) |
May 04, 2020 | 35.66 | 36.50 | 35.04 | 36.30 | 1,925,540 | +0.68(+1.90%) |
May 01, 2020 | 35.27 | 35.91 | 34.83 | 35.62 | 1,405,700 | -0.42(-1.17%) |
Apr 30, 2020 | 35.00 | 36.21 | 34.50 | 36.04 | 1,976,172 | +0.79(+2.24%) |
Apr 29, 2020 | 34.04 | 35.40 | 33.51 | 35.25 | 1,689,109 | +1.58(+4.69%) |
Apr 28, 2020 | 35.00 | 35.32 | 33.38 | 33.67 | 1,809,394 | -1.01(-2.91%) |
Apr 27, 2020 | 33.56 | 34.79 | 33.33 | 34.68 | 1,480,973 | +1.39(+4.18%) |
Apr 24, 2020 | 33.73 | 34.00 | 33.05 | 33.29 | 3,276,900 | -0.23(-0.69%) |
Apr 23, 2020 | 33.94 | 34.30 | 33.38 | 33.52 | 1,056,145 | -0.33(-0.97%) |
Apr 22, 2020 | 33.00 | 34.25 | 32.99 | 33.85 | 1,693,197 | +1.26(+3.87%) |
Apr 21, 2020 | 33.63 | 34.14 | 32.54 | 32.59 | 972,588 | -1.42(-4.18%) |
Apr 20, 2020 | 33.57 | 34.87 | 32.60 | 34.01 | 1,687,927 | +0.20(+0.59%) |
Apr 17, 2020 | 33.48 | 33.96 | 33.25 | 33.81 | 2,077,100 | +0.98(+2.99%) |
Apr 16, 2020 | 32.20 | 32.95 | 31.60 | 32.83 | 1,409,346 | +0.88(+2.75%) |
Apr 15, 2020 | 31.07 | 32.26 | 30.40 | 31.95 | 1,332,666 | +0.39(+1.24%) |
Apr 14, 2020 | 31.15 | 31.93 | 30.84 | 31.56 | 2,844,185 | +1.02(+3.34%) |
Apr 13, 2020 | 30.93 | 31.30 | 30.00 | 30.54 | 3,312,495 | -0.49(-1.58%) |
Apr 09, 2020 | 31.54 | 32.00 | 30.17 | 31.03 | 1,997,400 | -0.19(-0.61%) |
Apr 08, 2020 | 31.00 | 31.38 | 30.10 | 31.22 | 1,809,116 | +0.46(+1.50%) |
Apr 07, 2020 | 32.51 | 32.90 | 30.39 | 30.76 | 2,546,702 | -1.20(-3.75%) |
Apr 06, 2020 | 32.31 | 32.63 | 30.51 | 31.96 | 4,198,097 | +0.59(+1.88%) |
Apr 03, 2020 | 31.57 | 32.27 | 30.61 | 31.37 | 3,768,300 | -0.48(-1.51%) |
Apr 02, 2020 | 30.06 | 31.97 | 29.45 | 31.85 | 2,158,835 | +1.66(+5.48%) |