Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 92.82 | 93.02 | 91.56 | 91.82 | 802,960 | -1.02(-1.10%) |
Jun 29, 2021 | 92.22 | 94.18 | 91.44 | 92.84 | 707,759 | +0.65(+0.71%) |
Jun 28, 2021 | 92.44 | 92.72 | 90.75 | 92.19 | 797,544 | +0.12(+0.13%) |
Jun 25, 2021 | 89.11 | 93.30 | 89.11 | 92.07 | 10,969,851 | +3.19(+3.59%) |
Jun 24, 2021 | 90.17 | 90.50 | 87.33 | 88.88 | 985,278 | -0.55(-0.62%) |
Jun 23, 2021 | 90.04 | 90.70 | 89.05 | 89.43 | 765,445 | -0.51(-0.57%) |
Jun 22, 2021 | 88.48 | 90.08 | 87.50 | 89.94 | 762,510 | +1.33(+1.50%) |
Jun 21, 2021 | 85.99 | 89.23 | 85.56 | 88.61 | 1,004,966 | +2.78(+3.24%) |
Jun 18, 2021 | 88.13 | 88.80 | 85.08 | 85.83 | 2,209,811 | -2.82(-3.18%) |
Jun 17, 2021 | 89.86 | 90.00 | 85.56 | 88.65 | 1,297,617 | -1.57(-1.74%) |
Jun 16, 2021 | 92.40 | 92.40 | 88.66 | 90.22 | 1,271,478 | -2.32(-2.51%) |
Jun 15, 2021 | 94.42 | 94.73 | 91.67 | 92.54 | 807,807 | -1.92(-2.03%) |
Jun 14, 2021 | 95.30 | 95.75 | 93.80 | 94.46 | 1,109,708 | -0.51(-0.54%) |
Jun 11, 2021 | 92.11 | 95.00 | 91.70 | 94.97 | 778,656 | +3.43(+3.75%) |
Jun 10, 2021 | 95.00 | 95.76 | 91.10 | 91.54 | 1,379,512 | -3.22(-3.40%) |
Jun 09, 2021 | 93.50 | 94.98 | 92.21 | 94.76 | 1,981,926 | +1.10(+1.17%) |
Jun 08, 2021 | 93.34 | 94.21 | 91.95 | 93.66 | 1,819,531 | +1.04(+1.12%) |
Jun 07, 2021 | 86.90 | 92.80 | 86.90 | 92.62 | 2,066,980 | +5.91(+6.82%) |
Jun 04, 2021 | 86.45 | 87.78 | 85.69 | 86.71 | 926,329 | +0.26(+0.30%) |
Jun 03, 2021 | 87.06 | 87.31 | 85.40 | 86.45 | 1,182,630 | -0.85(-0.97%) |
Jun 02, 2021 | 87.77 | 87.84 | 86.39 | 87.30 | 807,888 | -0.70(-0.80%) |
Jun 01, 2021 | 88.16 | 89.08 | 87.57 | 88.00 | 809,336 | +0.40(+0.46%) |
May 28, 2021 | 87.62 | 87.91 | 85.72 | 87.60 | 1,142,033 | -0.20(-0.23%) |
May 27, 2021 | 88.31 | 88.96 | 86.78 | 87.80 | 1,085,149 | +0.18(+0.21%) |
May 26, 2021 | 86.49 | 88.04 | 85.94 | 87.62 | 965,241 | +1.87(+2.18%) |
May 25, 2021 | 87.00 | 87.46 | 84.70 | 85.75 | 2,208,666 | -1.73(-1.98%) |
May 24, 2021 | 87.77 | 91.55 | 87.43 | 87.48 | 2,298,751 | +0.90(+1.04%) |
May 21, 2021 | 86.57 | 86.86 | 85.68 | 86.58 | 1,749,677 | +1.07(+1.25%) |
May 20, 2021 | 84.50 | 85.56 | 83.75 | 85.51 | 1,044,397 | +1.06(+1.26%) |
May 19, 2021 | 83.99 | 84.58 | 82.11 | 84.45 | 1,499,370 | -1.75(-2.03%) |
May 18, 2021 | 86.57 | 87.19 | 85.77 | 86.20 | 2,112,825 | +0.19(+0.22%) |
May 17, 2021 | 88.49 | 88.49 | 84.40 | 86.01 | 2,080,210 | -2.54(-2.87%) |
May 14, 2021 | 85.91 | 88.77 | 84.25 | 88.55 | 2,548,264 | +2.73(+3.18%) |
May 13, 2021 | 82.00 | 85.95 | 78.64 | 85.82 | 3,633,521 | +4.40(+5.40%) |
May 12, 2021 | 85.74 | 87.16 | 80.69 | 81.42 | 2,533,292 | -6.11(-6.98%) |
May 11, 2021 | 85.70 | 88.09 | 84.16 | 87.53 | 1,739,404 | -0.69(-0.78%) |
May 10, 2021 | 90.45 | 90.65 | 87.58 | 88.22 | 1,314,866 | -1.56(-1.74%) |
May 07, 2021 | 88.62 | 90.54 | 88.48 | 89.78 | 1,019,525 | +1.67(+1.90%) |
May 06, 2021 | 87.00 | 88.15 | 85.67 | 88.11 | 1,082,843 | +1.41(+1.63%) |
May 05, 2021 | 87.67 | 88.94 | 85.82 | 86.70 | 956,160 | -0.87(-0.99%) |
May 04, 2021 | 87.96 | 88.20 | 86.03 | 87.57 | 1,269,616 | +0.40(+0.46%) |
May 03, 2021 | 86.71 | 87.57 | 85.85 | 87.17 | 918,410 | +1.75(+2.05%) |
Apr 30, 2021 | 87.29 | 87.56 | 84.58 | 85.42 | 1,179,800 | -2.78(-3.15%) |
Apr 29, 2021 | 88.86 | 89.00 | 86.42 | 88.20 | 666,809 | +0.58(+0.66%) |
Apr 28, 2021 | 87.32 | 87.76 | 86.01 | 87.62 | 819,785 | -0.72(-0.82%) |
Apr 27, 2021 | 88.52 | 89.60 | 87.50 | 88.34 | 821,407 | +0.35(+0.40%) |
Apr 26, 2021 | 89.70 | 89.70 | 86.82 | 87.99 | 896,540 | +0.16(+0.18%) |
Apr 23, 2021 | 86.86 | 89.08 | 86.84 | 87.83 | 1,339,800 | +1.99(+2.32%) |
Apr 22, 2021 | 87.06 | 88.88 | 85.09 | 85.84 | 1,500,999 | -0.01(-0.01%) |
Apr 21, 2021 | 82.51 | 86.64 | 82.00 | 85.85 | 1,127,061 | +2.62(+3.15%) |
Apr 20, 2021 | 86.00 | 87.37 | 81.51 | 83.23 | 1,510,644 | -1.92(-2.25%) |
Apr 19, 2021 | 85.70 | 87.40 | 83.72 | 85.15 | 1,629,336 | -1.66(-1.91%) |
Apr 16, 2021 | 85.43 | 87.72 | 84.90 | 86.81 | 1,759,300 | +2.31(+2.73%) |
Apr 15, 2021 | 84.15 | 84.96 | 81.58 | 84.50 | 948,845 | +0.93(+1.11%) |
Apr 14, 2021 | 83.01 | 85.02 | 82.45 | 83.57 | 1,156,534 | +0.88(+1.06%) |
Apr 13, 2021 | 84.80 | 85.39 | 81.59 | 82.69 | 1,245,102 | -1.59(-1.89%) |
Apr 12, 2021 | 78.61 | 84.96 | 78.61 | 84.28 | 3,706,388 | +5.28(+6.68%) |
Apr 09, 2021 | 76.57 | 79.73 | 76.20 | 79.00 | 1,614,400 | +2.08(+2.70%) |
Apr 08, 2021 | 75.99 | 77.03 | 74.84 | 76.92 | 937,783 | +1.64(+2.18%) |
Apr 07, 2021 | 74.53 | 77.14 | 73.79 | 75.28 | 1,072,298 | +0.22(+0.29%) |
Apr 06, 2021 | 73.99 | 78.40 | 73.48 | 75.06 | 2,859,433 | +2.18(+2.99%) |
Apr 05, 2021 | 74.96 | 74.96 | 71.92 | 72.88 | 847,049 | -0.90(-1.22%) |
Apr 01, 2021 | 73.38 | 75.31 | 72.85 | 73.78 | 700,500 | +1.57(+2.17%) |
Mar 31, 2021 | 72.21 | 73.33 | 71.57 | 72.21 | 903,382 | +0.79(+1.11%) |
Mar 30, 2021 | 71.32 | 71.87 | 70.13 | 71.42 | 661,424 | +0.55(+0.78%) |
Mar 29, 2021 | 71.73 | 73.62 | 70.37 | 70.87 | 811,293 | -1.57(-2.17%) |
Mar 26, 2021 | 70.24 | 72.49 | 69.22 | 72.44 | 932,500 | +3.22(+4.65%) |
Mar 25, 2021 | 65.97 | 69.54 | 65.25 | 69.22 | 1,014,484 | +2.62(+3.93%) |
Mar 24, 2021 | 71.33 | 71.33 | 66.34 | 66.60 | 1,494,192 | -4.20(-5.93%) |
Mar 23, 2021 | 74.68 | 75.69 | 70.42 | 70.80 | 1,283,983 | -4.24(-5.65%) |
Mar 22, 2021 | 75.14 | 76.77 | 74.14 | 75.04 | 1,210,583 | +0.01(+0.01%) |
Mar 19, 2021 | 73.95 | 75.80 | 72.73 | 75.03 | 1,637,200 | +2.02(+2.77%) |
Mar 18, 2021 | 74.45 | 75.52 | 72.38 | 73.01 | 1,390,971 | -2.23(-2.96%) |
Mar 17, 2021 | 72.67 | 75.32 | 71.60 | 75.24 | 1,129,846 | +2.34(+3.21%) |
Mar 16, 2021 | 74.06 | 74.18 | 71.35 | 72.90 | 773,882 | -0.87(-1.18%) |
Mar 15, 2021 | 71.75 | 73.92 | 71.43 | 73.77 | 1,361,635 | +2.48(+3.48%) |
Mar 12, 2021 | 69.14 | 71.42 | 67.68 | 71.29 | 874,200 | +1.27(+1.81%) |
Mar 11, 2021 | 69.19 | 70.87 | 68.21 | 70.02 | 2,072,349 | +2.22(+3.27%) |
Mar 10, 2021 | 69.94 | 70.80 | 67.58 | 67.80 | 1,592,032 | -1.10(-1.60%) |
Mar 09, 2021 | 70.83 | 71.71 | 68.80 | 68.90 | 1,046,299 | +0.82(+1.20%) |
Mar 08, 2021 | 65.43 | 69.37 | 64.60 | 68.08 | 1,189,840 | +2.45(+3.73%) |
Mar 05, 2021 | 65.87 | 65.97 | 60.75 | 65.63 | 1,399,600 | +0.54(+0.83%) |
Mar 04, 2021 | 68.12 | 68.52 | 62.63 | 65.09 | 1,838,207 | -4.25(-6.13%) |
Mar 03, 2021 | 70.34 | 71.48 | 68.50 | 69.34 | 908,840 | -0.42(-0.60%) |
Mar 02, 2021 | 71.45 | 71.64 | 69.53 | 69.76 | 906,248 | -1.41(-1.98%) |
Mar 01, 2021 | 70.43 | 72.10 | 69.79 | 71.17 | 866,144 | +2.40(+3.49%) |
Feb 26, 2021 | 68.51 | 69.53 | 66.58 | 68.77 | 1,351,800 | +1.35(+2.00%) |
Feb 25, 2021 | 70.20 | 71.91 | 66.85 | 67.42 | 1,392,531 | -3.25(-4.60%) |
Feb 24, 2021 | 72.92 | 73.44 | 70.60 | 70.67 | 911,420 | -2.74(-3.73%) |
Feb 23, 2021 | 69.56 | 73.54 | 67.97 | 73.41 | 1,591,545 | +1.74(+2.43%) |
Feb 22, 2021 | 74.46 | 75.88 | 71.12 | 71.67 | 2,102,396 | -3.32(-4.43%) |
Feb 19, 2021 | 71.95 | 75.18 | 71.10 | 74.99 | 2,057,800 | +3.74(+5.25%) |
Feb 18, 2021 | 68.04 | 71.58 | 67.70 | 71.25 | 1,534,089 | +3.60(+5.32%) |
Feb 17, 2021 | 69.48 | 69.50 | 66.26 | 67.65 | 2,313,783 | -1.83(-2.63%) |
Feb 16, 2021 | 73.19 | 73.89 | 68.57 | 69.48 | 1,700,657 | -3.56(-4.87%) |
Feb 12, 2021 | 74.25 | 75.00 | 71.86 | 73.04 | 1,748,600 | +1.26(+1.76%) |
Feb 11, 2021 | 70.65 | 75.47 | 69.37 | 71.78 | 3,430,393 | -6.22(-7.97%) |
Feb 10, 2021 | 78.92 | 79.42 | 76.37 | 78.00 | 1,451,587 | +0.78(+1.01%) |
Feb 09, 2021 | 76.32 | 78.47 | 75.96 | 77.22 | 976,948 | +1.60(+2.12%) |
Feb 08, 2021 | 75.01 | 76.48 | 74.46 | 75.62 | 801,836 | +2.70(+3.70%) |
Feb 05, 2021 | 72.66 | 73.73 | 71.28 | 72.92 | 873,500 | +0.85(+1.18%) |
Feb 04, 2021 | 68.60 | 72.21 | 68.31 | 72.07 | 991,337 | +4.42(+6.53%) |
Feb 03, 2021 | 67.30 | 68.01 | 66.40 | 67.65 | 1,014,935 | +0.69(+1.03%) |
Feb 02, 2021 | 67.70 | 68.72 | 65.75 | 66.96 | 1,179,770 | -0.18(-0.27%) |
Feb 01, 2021 | 66.58 | 67.33 | 64.80 | 67.14 | 805,079 | +1.32(+2.01%) |
Jan 29, 2021 | 69.18 | 69.63 | 65.56 | 65.82 | 926,500 | -3.15(-4.57%) |
Jan 28, 2021 | 68.87 | 69.96 | 67.93 | 68.97 | 837,511 | +0.92(+1.35%) |
Jan 27, 2021 | 67.01 | 71.40 | 65.50 | 68.05 | 1,576,356 | +0.22(+0.32%) |
Jan 26, 2021 | 70.75 | 70.79 | 66.82 | 67.83 | 948,888 | -2.23(-3.18%) |
Jan 25, 2021 | 70.73 | 72.23 | 68.79 | 70.06 | 1,081,496 | -0.15(-0.21%) |
Jan 22, 2021 | 71.65 | 71.99 | 69.26 | 70.21 | 877,600 | -1.44(-2.01%) |
Jan 21, 2021 | 72.54 | 72.79 | 70.65 | 71.65 | 1,029,224 | +0.30(+0.42%) |
Jan 20, 2021 | 69.92 | 72.11 | 68.01 | 71.35 | 18,604,020 | +2.18(+3.15%) |
Jan 19, 2021 | 67.84 | 71.96 | 67.54 | 69.17 | 3,871,293 | -4.84(-6.54%) |
Jan 15, 2021 | 74.49 | 75.80 | 73.00 | 74.01 | 1,018,300 | -3.49(-4.50%) |
Jan 14, 2021 | 79.08 | 80.89 | 77.45 | 77.50 | 816,147 | -0.34(-0.44%) |
Jan 13, 2021 | 78.76 | 79.86 | 77.65 | 77.84 | 634,777 | -0.20(-0.26%) |
Jan 12, 2021 | 75.90 | 78.18 | 75.22 | 78.04 | 713,387 | +2.09(+2.75%) |
Jan 11, 2021 | 72.99 | 76.74 | 71.48 | 75.95 | 653,751 | +2.47(+3.36%) |
Jan 08, 2021 | 73.49 | 74.35 | 72.23 | 73.48 | 514,700 | +0.92(+1.27%) |
Jan 07, 2021 | 71.75 | 73.93 | 71.26 | 72.56 | 859,186 | +1.27(+1.78%) |
Jan 06, 2021 | 69.24 | 72.92 | 69.24 | 71.29 | 1,012,529 | +1.67(+2.40%) |
Jan 05, 2021 | 68.03 | 70.04 | 68.03 | 69.62 | 559,583 | +1.14(+1.66%) |
Jan 04, 2021 | 70.25 | 70.25 | 67.50 | 68.48 | 927,117 | +0.01(+0.01%) |
Dec 31, 2020 | 68.47 | 68.47 | 68.47 | 483,292 | +0.28(+0.41%) | |
Dec 30, 2020 | 68.91 | 70.16 | 67.90 | 68.19 | 483,292 | -0.58(-0.84%) |
Dec 29, 2020 | 70.16 | 70.55 | 67.04 | 68.77 | 838,484 | -1.05(-1.50%) |
Dec 28, 2020 | 73.78 | 73.88 | 69.76 | 69.82 | 707,566 | -3.27(-4.47%) |
Dec 24, 2020 | 72.91 | 73.83 | 72.52 | 73.09 | 169,400 | +0.20(+0.27%) |
Dec 23, 2020 | 74.13 | 74.73 | 72.76 | 72.89 | 480,161 | -1.43(-1.92%) |
Dec 22, 2020 | 72.99 | 74.82 | 72.58 | 74.32 | 580,706 | +2.09(+2.89%) |
Dec 21, 2020 | 70.97 | 73.09 | 70.53 | 72.23 | 478,971 | -0.14(-0.19%) |
Dec 18, 2020 | 72.64 | 73.74 | 71.52 | 72.37 | 1,164,100 | +0.40(+0.56%) |
Dec 17, 2020 | 74.66 | 74.66 | 70.71 | 71.97 | 990,292 | -1.68(-2.28%) |
Dec 16, 2020 | 72.51 | 74.07 | 71.86 | 73.65 | 954,056 | +1.43(+1.98%) |
Dec 15, 2020 | 71.26 | 72.39 | 70.65 | 72.22 | 714,437 | +1.41(+1.99%) |
Dec 14, 2020 | 69.70 | 71.34 | 68.97 | 70.81 | 1,238,118 | +2.55(+3.74%) |
Dec 11, 2020 | 70.80 | 72.06 | 67.84 | 68.26 | 1,644,900 | -3.01(-4.22%) |
Dec 10, 2020 | 68.75 | 72.02 | 68.00 | 71.27 | 1,496,759 | +1.65(+2.37%) |
Dec 09, 2020 | 67.56 | 71.49 | 66.68 | 69.62 | 2,212,464 | +2.52(+3.76%) |
Dec 08, 2020 | 64.19 | 67.54 | 63.07 | 67.10 | 1,657,669 | +3.28(+5.14%) |
Dec 07, 2020 | 62.55 | 64.01 | 62.20 | 63.82 | 601,761 | +1.01(+1.61%) |
Dec 04, 2020 | 64.49 | 64.90 | 62.71 | 62.81 | 610,200 | -1.68(-2.61%) |
Dec 03, 2020 | 63.07 | 65.49 | 62.49 | 64.49 | 1,089,269 | +1.68(+2.67%) |
Dec 02, 2020 | 62.08 | 63.68 | 60.90 | 62.81 | 576,875 | +0.34(+0.54%) |
Dec 01, 2020 | 63.99 | 64.13 | 61.20 | 62.47 | 745,392 | -0.70(-1.11%) |
Nov 30, 2020 | 64.28 | 64.29 | 61.83 | 63.17 | 1,182,366 | -1.01(-1.57%) |
Nov 27, 2020 | 63.01 | 64.37 | 62.69 | 64.18 | 361,600 | +0.60(+0.94%) |
Nov 25, 2020 | 61.84 | 64.11 | 61.67 | 63.58 | 778,000 | +1.47(+2.37%) |
Nov 24, 2020 | 62.61 | 63.00 | 61.90 | 62.11 | 894,657 | +0.48(+0.78%) |
Nov 23, 2020 | 62.54 | 63.12 | 60.99 | 61.63 | 1,423,022 | -0.15(-0.24%) |
Nov 20, 2020 | 60.10 | 61.99 | 59.20 | 61.78 | 1,233,400 | +1.55(+2.57%) |
Nov 19, 2020 | 57.99 | 60.43 | 57.74 | 60.23 | 1,076,116 | +2.75(+4.78%) |
Nov 18, 2020 | 57.45 | 58.82 | 57.03 | 57.48 | 1,954,570 | -0.39(-0.67%) |
Nov 17, 2020 | 57.27 | 57.98 | 55.80 | 57.87 | 1,566,631 | +0.55(+0.96%) |
Nov 16, 2020 | 56.73 | 57.89 | 56.11 | 57.32 | 1,955,813 | +0.19(+0.33%) |
Nov 13, 2020 | 56.51 | 58.42 | 56.40 | 57.13 | 1,491,800 | +1.48(+2.66%) |
Nov 12, 2020 | 55.79 | 57.17 | 55.12 | 55.65 | 917,893 | -0.49(-0.87%) |
Nov 11, 2020 | 56.09 | 56.50 | 53.84 | 56.14 | 1,203,479 | +0.50(+0.90%) |
Nov 10, 2020 | 51.25 | 56.14 | 50.53 | 55.64 | 3,338,853 | +4.19(+8.14%) |
Nov 09, 2020 | 59.50 | 59.75 | 50.45 | 51.45 | 4,131,278 | -7.30(-12.43%) |
Nov 06, 2020 | 61.18 | 62.72 | 58.11 | 58.75 | 1,724,300 | -1.16(-1.94%) |
Nov 05, 2020 | 53.34 | 60.93 | 51.79 | 59.91 | 5,417,086 | +8.49(+16.51%) |
Nov 04, 2020 | 48.87 | 51.61 | 47.66 | 51.42 | 976,580 | +2.62(+5.37%) |
Nov 03, 2020 | 49.78 | 50.28 | 48.55 | 48.80 | 741,953 | -0.29(-0.59%) |
Nov 02, 2020 | 49.85 | 50.20 | 48.27 | 49.09 | 711,297 | -0.39(-0.79%) |
Oct 30, 2020 | 51.99 | 52.35 | 48.65 | 49.48 | 1,705,000 | -2.77(-5.30%) |
Oct 29, 2020 | 52.14 | 52.83 | 51.22 | 52.25 | 716,481 | -0.02(-0.04%) |
Oct 28, 2020 | 52.47 | 53.04 | 51.34 | 52.27 | 986,527 | -0.80(-1.51%) |
Oct 27, 2020 | 51.19 | 53.57 | 50.56 | 53.07 | 1,203,332 | +2.42(+4.78%) |
Oct 26, 2020 | 50.00 | 50.99 | 49.54 | 50.65 | 740,689 | -0.09(-0.18%) |
Oct 23, 2020 | 50.68 | 51.09 | 49.68 | 50.74 | 587,800 | +0.37(+0.73%) |
Oct 22, 2020 | 51.34 | 51.60 | 49.64 | 50.37 | 502,435 | -0.92(-1.79%) |
Oct 21, 2020 | 51.52 | 52.58 | 50.74 | 51.29 | 520,191 | +0.06(+0.12%) |
Oct 20, 2020 | 52.46 | 53.37 | 51.02 | 51.23 | 697,528 | -0.93(-1.78%) |
Oct 19, 2020 | 52.52 | 54.18 | 51.95 | 52.16 | 783,522 | +0.10(+0.19%) |
Oct 16, 2020 | 53.45 | 53.80 | 51.90 | 52.06 | 507,100 | -1.29(-2.42%) |
Oct 15, 2020 | 50.74 | 53.46 | 50.72 | 53.35 | 669,714 | +1.57(+3.03%) |
Oct 14, 2020 | 52.64 | 53.59 | 51.45 | 51.78 | 1,118,312 | -0.72(-1.37%) |
Oct 13, 2020 | 49.55 | 52.69 | 49.22 | 52.50 | 863,946 | +2.57(+5.15%) |
Oct 12, 2020 | 51.00 | 51.70 | 49.82 | 49.93 | 889,667 | -0.68(-1.34%) |
Oct 09, 2020 | 49.64 | 50.97 | 49.64 | 50.61 | 873,000 | +1.34(+2.72%) |
Oct 08, 2020 | 50.54 | 50.57 | 49.03 | 49.27 | 845,347 | -0.73(-1.46%) |
Oct 07, 2020 | 49.00 | 50.95 | 48.88 | 50.00 | 1,148,242 | +1.65(+3.41%) |
Oct 06, 2020 | 48.90 | 49.88 | 48.15 | 48.35 | 1,151,297 | -0.10(-0.21%) |
Oct 05, 2020 | 47.31 | 48.56 | 47.16 | 48.45 | 773,046 | +1.56(+3.33%) |
Oct 02, 2020 | 45.08 | 47.18 | 45.08 | 46.89 | 859,100 | +0.36(+0.77%) |
Oct 01, 2020 | 45.69 | 46.57 | 44.63 | 46.53 | 1,041,106 | +1.21(+2.67%) |
Sep 30, 2020 | 45.81 | 46.45 | 44.84 | 45.32 | 1,096,449 | -0.50(-1.09%) |
Sep 29, 2020 | 46.20 | 46.57 | 45.34 | 45.82 | 683,045 | -0.11(-0.24%) |
Sep 28, 2020 | 46.40 | 46.40 | 44.81 | 45.93 | 791,962 | +0.74(+1.64%) |
Sep 25, 2020 | 44.31 | 45.73 | 44.08 | 45.19 | 1,009,200 | +1.09(+2.47%) |
Sep 24, 2020 | 44.34 | 45.28 | 43.38 | 44.10 | 1,205,990 | -0.34(-0.77%) |
Sep 23, 2020 | 47.07 | 47.19 | 44.31 | 44.44 | 1,090,251 | -2.60(-5.53%) |
Sep 22, 2020 | 45.80 | 47.42 | 44.56 | 47.04 | 1,499,685 | +1.85(+4.09%) |
Sep 21, 2020 | 43.50 | 45.39 | 43.09 | 45.19 | 1,819,924 | +0.58(+1.30%) |
Sep 18, 2020 | 46.43 | 46.70 | 44.27 | 44.61 | 3,072,500 | -1.39(-3.02%) |
Sep 17, 2020 | 46.83 | 47.46 | 45.65 | 46.00 | 1,313,947 | -1.90(-3.97%) |
Sep 16, 2020 | 48.40 | 48.42 | 46.36 | 47.90 | 1,270,958 | -0.23(-0.48%) |
Sep 15, 2020 | 48.28 | 48.88 | 47.92 | 48.13 | 860,169 | +0.29(+0.61%) |
Sep 14, 2020 | 49.28 | 49.51 | 46.87 | 47.84 | 1,318,622 | -1.01(-2.07%) |
Sep 11, 2020 | 49.64 | 50.60 | 48.42 | 48.85 | 939,400 | +0.04(+0.08%) |
Sep 10, 2020 | 50.27 | 51.08 | 48.55 | 48.81 | 842,782 | -1.18(-2.36%) |
Sep 09, 2020 | 49.69 | 50.49 | 48.95 | 49.99 | 1,385,935 | +1.02(+2.08%) |
Sep 08, 2020 | 47.59 | 50.40 | 47.56 | 48.97 | 1,026,377 | -0.54(-1.09%) |
Sep 04, 2020 | 50.22 | 50.77 | 45.77 | 49.51 | 1,788,100 | -0.21(-0.42%) |
Sep 03, 2020 | 52.50 | 52.97 | 48.57 | 49.72 | 2,220,808 | -3.60(-6.75%) |
Sep 02, 2020 | 53.88 | 54.00 | 51.06 | 53.32 | 1,410,349 | -0.22(-0.41%) |
Sep 01, 2020 | 51.96 | 53.54 | 51.66 | 53.54 | 1,514,338 | +2.16(+4.20%) |
Aug 31, 2020 | 51.39 | 51.62 | 50.28 | 51.38 | 1,385,405 | +0.12(+0.23%) |
Aug 28, 2020 | 50.84 | 51.57 | 50.55 | 51.26 | 830,300 | +0.84(+1.67%) |
Aug 27, 2020 | 51.29 | 51.98 | 49.91 | 50.42 | 1,481,312 | -0.68(-1.33%) |
Aug 26, 2020 | 52.16 | 52.35 | 51.09 | 51.10 | 1,226,920 | -0.53(-1.03%) |
Aug 25, 2020 | 51.30 | 51.77 | 50.41 | 51.63 | 1,331,869 | +0.29(+0.56%) |
Aug 24, 2020 | 52.82 | 52.89 | 51.14 | 51.34 | 1,479,849 | -0.38(-0.73%) |
Aug 21, 2020 | 49.90 | 51.98 | 49.55 | 51.72 | 1,378,600 | +1.35(+2.68%) |
Aug 20, 2020 | 49.98 | 51.42 | 49.76 | 50.37 | 1,351,201 | -0.02(-0.04%) |
Aug 19, 2020 | 49.36 | 51.00 | 49.18 | 50.39 | 2,111,808 | +1.01(+2.05%) |
Aug 18, 2020 | 50.07 | 50.14 | 49.02 | 49.38 | 994,100 | -0.48(-0.96%) |
Aug 17, 2020 | 48.57 | 50.08 | 48.04 | 49.86 | 998,146 | +0.48(+0.97%) |
Aug 14, 2020 | 49.51 | 50.26 | 49.26 | 49.38 | 930,400 | -0.61(-1.22%) |
Aug 13, 2020 | 49.29 | 50.95 | 49.16 | 49.99 | 1,324,541 | +0.57(+1.15%) |
Aug 12, 2020 | 48.01 | 49.46 | 47.83 | 49.42 | 1,694,133 | +1.77(+3.71%) |
Aug 11, 2020 | 48.07 | 49.05 | 46.72 | 47.65 | 1,994,083 | -0.20(-0.42%) |
Aug 10, 2020 | 50.55 | 51.14 | 47.24 | 47.85 | 1,605,300 | -2.55(-5.06%) |
Aug 07, 2020 | 51.74 | 52.22 | 49.84 | 50.40 | 2,426,800 | -0.40(-0.79%) |
Aug 06, 2020 | 52.64 | 55.04 | 50.51 | 50.80 | 3,362,408 | -0.83(-1.61%) |
Aug 05, 2020 | 51.08 | 52.21 | 50.74 | 51.63 | 3,123,866 | +1.12(+2.22%) |
Aug 04, 2020 | 50.58 | 50.90 | 50.04 | 50.51 | 1,422,693 | -0.29(-0.57%) |
Aug 03, 2020 | 49.15 | 51.09 | 49.02 | 50.80 | 1,303,260 | +1.91(+3.91%) |
Jul 31, 2020 | 48.26 | 48.96 | 47.21 | 48.89 | 1,301,200 | +0.86(+1.79%) |
Jul 30, 2020 | 46.44 | 48.47 | 46.33 | 48.03 | 993,207 | +1.22(+2.61%) |
Jul 29, 2020 | 45.65 | 47.07 | 45.65 | 46.81 | 1,267,898 | +1.39(+3.06%) |
Jul 28, 2020 | 46.40 | 46.90 | 45.38 | 45.42 | 852,101 | -1.19(-2.55%) |
Jul 27, 2020 | 45.59 | 46.73 | 45.02 | 46.61 | 981,850 | +1.02(+2.24%) |
Jul 24, 2020 | 45.73 | 46.12 | 44.41 | 45.59 | 959,100 | -0.67(-1.45%) |
Jul 23, 2020 | 46.88 | 47.96 | 45.26 | 46.26 | 1,042,908 | -0.62(-1.32%) |
Jul 22, 2020 | 45.84 | 47.60 | 45.79 | 46.88 | 1,101,136 | +1.12(+2.45%) |
Jul 21, 2020 | 46.31 | 46.35 | 45.24 | 45.76 | 1,264,150 | +0.71(+1.58%) |
Jul 20, 2020 | 44.00 | 45.31 | 43.93 | 45.05 | 1,158,079 | +0.89(+2.02%) |
Jul 17, 2020 | 45.00 | 45.00 | 43.86 | 44.16 | 1,297,300 | +0.34(+0.78%) |
Jul 16, 2020 | 43.45 | 44.37 | 43.27 | 43.82 | 1,284,637 | -0.13(-0.30%) |
Jul 15, 2020 | 43.24 | 43.99 | 42.14 | 43.95 | 2,392,573 | +2.50(+6.03%) |
Jul 14, 2020 | 40.45 | 41.74 | 40.10 | 41.45 | 862,405 | +0.89(+2.19%) |
Jul 13, 2020 | 42.47 | 42.79 | 40.44 | 40.56 | 1,056,148 | -1.25(-2.99%) |
Jul 10, 2020 | 41.97 | 42.58 | 41.46 | 41.81 | 1,055,400 | -0.07(-0.17%) |
Jul 09, 2020 | 42.25 | 42.89 | 41.63 | 41.88 | 1,108,863 | -0.16(-0.38%) |
Jul 08, 2020 | 42.00 | 42.27 | 40.75 | 42.04 | 1,594,680 | +0.04(+0.10%) |
Jul 07, 2020 | 42.54 | 43.21 | 41.98 | 42.00 | 1,902,487 | -1.09(-2.53%) |
Jul 06, 2020 | 43.87 | 44.39 | 42.99 | 43.09 | 1,147,346 | +0.44(+1.03%) |
Jul 02, 2020 | 44.94 | 45.18 | 42.44 | 42.65 | 1,446,400 | -1.20(-2.74%) |