Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.27 | 95.80 | 92.71 | 95.26 | 1,380,865 | +1.56(+1.67%) |
May 27, 2021 | 95.13 | 95.13 | 93.21 | 93.70 | 1,215,905 | -0.76(-0.80%) |
May 26, 2021 | 92.50 | 94.71 | 92.17 | 94.45 | 554,496 | +2.48(+2.69%) |
May 25, 2021 | 93.83 | 94.56 | 91.78 | 91.97 | 531,576 | -1.72(-1.84%) |
May 24, 2021 | 92.58 | 94.21 | 91.71 | 93.70 | 917,887 | +2.36(+2.58%) |
May 21, 2021 | 92.19 | 93.65 | 91.04 | 91.34 | 941,340 | -0.46(-0.50%) |
May 20, 2021 | 92.66 | 93.61 | 91.51 | 91.80 | 1,391,684 | -1.27(-1.36%) |
May 19, 2021 | 91.45 | 93.10 | 90.09 | 93.07 | 652,428 | +0.29(+0.32%) |
May 18, 2021 | 94.40 | 94.40 | 92.29 | 92.78 | 950,823 | -1.12(-1.19%) |
May 17, 2021 | 95.38 | 95.78 | 91.89 | 93.89 | 865,862 | +1.06(+1.14%) |
May 14, 2021 | 91.44 | 93.36 | 91.38 | 92.84 | 915,763 | +1.65(+1.81%) |
May 13, 2021 | 90.04 | 91.90 | 89.40 | 91.19 | 710,704 | +1.42(+1.58%) |
May 12, 2021 | 93.71 | 94.20 | 89.52 | 89.77 | 783,613 | -4.47(-4.75%) |
May 11, 2021 | 93.84 | 95.08 | 92.04 | 94.24 | 1,059,550 | -1.38(-1.44%) |
May 10, 2021 | 97.98 | 98.47 | 95.58 | 95.62 | 852,077 | -2.95(-2.99%) |
May 07, 2021 | 97.43 | 99.32 | 96.62 | 98.57 | 571,593 | +1.23(+1.27%) |
May 06, 2021 | 98.88 | 99.70 | 95.20 | 97.33 | 1,304,593 | -1.36(-1.38%) |
May 05, 2021 | 100.98 | 100.98 | 97.54 | 98.69 | 784,610 | -2.07(-2.05%) |
May 04, 2021 | 101.00 | 102.68 | 99.47 | 100.76 | 1,011,478 | -0.42(-0.42%) |
May 03, 2021 | 101.84 | 103.07 | 100.06 | 101.19 | 870,211 | +0.37(+0.36%) |
Apr 30, 2021 | 99.39 | 104.33 | 98.73 | 100.82 | 1,863,387 | +3.12(+3.19%) |
Apr 29, 2021 | 96.19 | 98.86 | 95.73 | 97.70 | 907,786 | +2.76(+2.91%) |
Apr 28, 2021 | 94.15 | 95.24 | 93.26 | 94.94 | 750,397 | +0.40(+0.42%) |
Apr 27, 2021 | 93.22 | 95.22 | 92.82 | 94.54 | 839,992 | +0.49(+0.52%) |
Apr 26, 2021 | 95.28 | 95.84 | 93.65 | 94.05 | 728,206 | -0.49(-0.52%) |
Apr 23, 2021 | 95.99 | 95.99 | 92.76 | 94.54 | 736,162 | -0.50(-0.53%) |
Apr 22, 2021 | 92.94 | 95.51 | 92.58 | 95.04 | 582,305 | +2.07(+2.23%) |
Apr 21, 2021 | 91.43 | 93.24 | 90.69 | 92.97 | 566,754 | +1.45(+1.59%) |
Apr 20, 2021 | 91.88 | 92.35 | 89.17 | 91.52 | 683,144 | -0.64(-0.70%) |
Apr 19, 2021 | 93.39 | 93.69 | 91.85 | 92.16 | 492,012 | -1.04(-1.11%) |
Apr 16, 2021 | 91.64 | 93.43 | 91.64 | 93.20 | 717,267 | +1.93(+2.12%) |
Apr 15, 2021 | 91.68 | 91.68 | 89.80 | 91.27 | 575,258 | +0.27(+0.30%) |
Apr 14, 2021 | 90.37 | 92.74 | 90.37 | 90.99 | 862,803 | +0.66(+0.73%) |
Apr 13, 2021 | 92.28 | 92.84 | 90.28 | 90.33 | 956,084 | -1.57(-1.71%) |
Apr 12, 2021 | 94.63 | 94.63 | 91.57 | 91.91 | 850,692 | -1.79(-1.91%) |
Apr 09, 2021 | 92.90 | 93.79 | 91.69 | 93.70 | 426,411 | +0.56(+0.60%) |
Apr 08, 2021 | 93.96 | 93.97 | 92.14 | 93.14 | 728,791 | +0.30(+0.32%) |
Apr 07, 2021 | 92.50 | 94.01 | 91.78 | 92.84 | 710,287 | -0.17(-0.18%) |
Apr 06, 2021 | 92.13 | 94.93 | 91.90 | 93.01 | 814,134 | +1.72(+1.89%) |
Apr 05, 2021 | 91.85 | 91.85 | 90.01 | 91.28 | 564,314 | +0.58(+0.64%) |
Apr 01, 2021 | 90.70 | 91.16 | 89.77 | 90.70 | 672,683 | +0.32(+0.35%) |
Mar 31, 2021 | 90.63 | 92.09 | 90.29 | 90.38 | 620,104 | -0.46(-0.51%) |
Mar 30, 2021 | 89.22 | 90.84 | 89.22 | 90.84 | 469,182 | +1.28(+1.43%) |
Mar 29, 2021 | 91.59 | 92.62 | 89.15 | 89.56 | 517,849 | -2.54(-2.76%) |
Mar 26, 2021 | 91.17 | 92.15 | 90.03 | 92.10 | 556,447 | +1.22(+1.35%) |
Mar 25, 2021 | 85.58 | 91.63 | 84.40 | 90.88 | 966,789 | +5.23(+6.10%) |
Mar 24, 2021 | 88.28 | 88.92 | 85.65 | 85.65 | 505,504 | -1.06(-1.23%) |
Mar 23, 2021 | 87.54 | 88.65 | 86.29 | 86.72 | 727,635 | -1.68(-1.90%) |
Mar 22, 2021 | 91.54 | 91.54 | 87.84 | 88.39 | 686,103 | -1.77(-1.96%) |
Mar 19, 2021 | 89.27 | 91.92 | 88.56 | 90.16 | 1,608,305 | -0.43(-0.48%) |
Mar 18, 2021 | 91.37 | 93.27 | 90.46 | 90.60 | 868,122 | -0.98(-1.07%) |
Mar 17, 2021 | 89.12 | 92.09 | 88.60 | 91.58 | 904,695 | +2.30(+2.57%) |
Mar 16, 2021 | 92.45 | 92.45 | 89.15 | 89.28 | 799,527 | -3.29(-3.55%) |
Mar 15, 2021 | 92.32 | 93.87 | 91.57 | 92.57 | 735,067 | +0.47(+0.51%) |
Mar 12, 2021 | 90.65 | 92.24 | 90.24 | 92.09 | 682,449 | +1.89(+2.10%) |
Mar 11, 2021 | 88.87 | 90.87 | 88.21 | 90.20 | 1,051,233 | +0.57(+0.63%) |
Mar 10, 2021 | 87.09 | 90.43 | 87.00 | 89.64 | 598,940 | +2.75(+3.17%) |
Mar 09, 2021 | 90.73 | 90.99 | 86.89 | 86.89 | 553,701 | -2.84(-3.16%) |
Mar 08, 2021 | 88.79 | 91.33 | 88.44 | 89.72 | 911,685 | +1.73(+1.97%) |
Mar 05, 2021 | 87.37 | 88.26 | 84.30 | 87.99 | 871,293 | +1.59(+1.84%) |
Mar 04, 2021 | 88.11 | 89.12 | 84.43 | 86.40 | 835,375 | -1.88(-2.13%) |
Mar 03, 2021 | 87.44 | 89.73 | 86.61 | 88.28 | 1,308,914 | +1.82(+2.10%) |
Mar 02, 2021 | 86.19 | 87.65 | 84.48 | 86.46 | 1,349,248 | -0.02(-0.02%) |
Mar 01, 2021 | 86.58 | 88.79 | 86.14 | 86.48 | 1,171,228 | +0.87(+1.01%) |
Feb 26, 2021 | 85.54 | 87.21 | 83.18 | 85.61 | 889,127 | -0.01(-0.01%) |
Feb 25, 2021 | 88.96 | 90.03 | 85.34 | 85.62 | 1,549,045 | -3.90(-4.36%) |
Feb 24, 2021 | 85.37 | 90.37 | 84.71 | 89.52 | 951,845 | +4.48(+5.27%) |
Feb 23, 2021 | 84.93 | 86.01 | 84.03 | 85.04 | 971,631 | -0.20(-0.23%) |
Feb 22, 2021 | 82.50 | 86.77 | 82.24 | 85.24 | 1,219,122 | +2.42(+2.92%) |
Feb 19, 2021 | 78.90 | 84.71 | 78.90 | 82.82 | 1,938,861 | +0.80(+0.98%) |
Feb 18, 2021 | 80.26 | 82.48 | 79.90 | 82.01 | 836,815 | +1.84(+2.29%) |
Feb 17, 2021 | 79.90 | 81.35 | 78.82 | 80.18 | 950,083 | -0.63(-0.78%) |
Feb 16, 2021 | 81.95 | 82.20 | 79.37 | 80.81 | 1,107,473 | -0.62(-0.76%) |
Feb 12, 2021 | 82.34 | 82.34 | 80.66 | 81.43 | 523,115 | -0.85(-1.03%) |
Feb 11, 2021 | 82.43 | 82.71 | 80.85 | 82.28 | 582,764 | +0.09(+0.11%) |
Feb 10, 2021 | 84.20 | 84.38 | 81.68 | 82.18 | 584,598 | -1.45(-1.73%) |
Feb 09, 2021 | 84.28 | 84.78 | 83.13 | 83.64 | 685,964 | -0.69(-0.82%) |
Feb 08, 2021 | 83.86 | 84.67 | 82.65 | 84.32 | 1,107,234 | +0.86(+1.03%) |
Feb 05, 2021 | 80.55 | 83.72 | 80.44 | 83.47 | 1,403,220 | +3.32(+4.14%) |
Feb 04, 2021 | 78.19 | 81.58 | 77.62 | 80.15 | 901,285 | +2.59(+3.34%) |
Feb 03, 2021 | 75.55 | 78.71 | 75.37 | 77.56 | 1,034,668 | +1.71(+2.25%) |
Feb 02, 2021 | 74.64 | 76.21 | 73.83 | 75.85 | 717,027 | +2.25(+3.06%) |
Feb 01, 2021 | 72.03 | 73.95 | 70.66 | 73.60 | 910,696 | +1.81(+2.52%) |
Jan 29, 2021 | 72.17 | 74.10 | 71.12 | 71.79 | 903,882 | -1.37(-1.87%) |
Jan 28, 2021 | 70.63 | 74.31 | 69.72 | 73.16 | 1,106,654 | +3.44(+4.93%) |
Jan 27, 2021 | 70.93 | 72.48 | 68.96 | 69.72 | 1,415,148 | -3.38(-4.63%) |
Jan 26, 2021 | 74.61 | 74.77 | 73.02 | 73.10 | 858,336 | -1.07(-1.45%) |
Jan 25, 2021 | 73.33 | 74.45 | 71.34 | 74.18 | 965,789 | -0.91(-1.22%) |
Jan 22, 2021 | 73.49 | 75.24 | 73.13 | 75.09 | 784,355 | +1.28(+1.74%) |
Jan 21, 2021 | 74.58 | 74.76 | 73.37 | 73.81 | 811,419 | -0.70(-0.94%) |
Jan 20, 2021 | 75.54 | 75.95 | 73.72 | 74.51 | 821,550 | -0.93(-1.24%) |
Jan 19, 2021 | 75.92 | 76.90 | 75.18 | 75.44 | 763,428 | -0.51(-0.67%) |
Jan 15, 2021 | 75.28 | 76.21 | 73.33 | 75.95 | 639,033 | +0.23(+0.30%) |
Jan 14, 2021 | 76.78 | 78.44 | 75.68 | 75.72 | 706,854 | -0.34(-0.45%) |
Jan 13, 2021 | 76.64 | 77.22 | 75.50 | 76.06 | 387,089 | -0.98(-1.27%) |
Jan 12, 2021 | 76.74 | 77.23 | 76.00 | 77.04 | 396,726 | +0.68(+0.89%) |
Jan 11, 2021 | 74.19 | 77.07 | 74.19 | 76.36 | 610,779 | +0.76(+1.01%) |
Jan 08, 2021 | 74.73 | 76.20 | 73.98 | 75.60 | 886,579 | +0.97(+1.30%) |
Jan 07, 2021 | 72.73 | 75.05 | 71.94 | 74.63 | 1,185,118 | +2.04(+2.82%) |
Jan 06, 2021 | 71.24 | 73.42 | 70.92 | 72.58 | 817,780 | +1.38(+1.94%) |
Jan 05, 2021 | 70.05 | 71.76 | 70.05 | 71.20 | 588,345 | +1.24(+1.78%) |
Jan 04, 2021 | 73.93 | 73.93 | 69.00 | 69.96 | 1,117,829 | -3.67(-4.99%) |
Dec 31, 2020 | 73.63 | 73.63 | 73.63 | 588,341 | +0.49(+0.67%) | |
Dec 30, 2020 | 74.45 | 75.33 | 72.93 | 73.14 | 588,341 | -1.24(-1.67%) |
Dec 29, 2020 | 75.85 | 76.13 | 73.81 | 74.38 | 388,555 | -0.98(-1.30%) |
Dec 28, 2020 | 76.46 | 76.46 | 74.78 | 75.36 | 340,145 | +0.04(+0.05%) |
Dec 24, 2020 | 75.68 | 75.93 | 74.93 | 75.33 | 181,519 | +0.08(+0.10%) |
Dec 23, 2020 | 77.17 | 77.17 | 74.19 | 75.25 | 626,770 | -0.53(-0.70%) |
Dec 22, 2020 | 75.81 | 76.04 | 74.92 | 75.78 | 464,972 | +0.09(+0.12%) |
Dec 21, 2020 | 73.63 | 76.11 | 73.07 | 75.68 | 820,832 | +0.39(+0.51%) |
Dec 18, 2020 | 77.18 | 78.65 | 75.07 | 75.30 | 1,374,559 | -1.87(-2.42%) |
Dec 17, 2020 | 74.93 | 77.21 | 74.80 | 77.16 | 959,606 | +2.01(+2.67%) |
Dec 16, 2020 | 73.85 | 75.62 | 73.38 | 75.16 | 549,852 | +0.46(+0.62%) |
Dec 15, 2020 | 74.24 | 75.17 | 73.65 | 74.69 | 509,129 | +0.96(+1.30%) |
Dec 14, 2020 | 74.93 | 74.93 | 73.64 | 73.73 | 436,482 | +0.09(+0.13%) |
Dec 11, 2020 | 74.02 | 74.55 | 72.54 | 73.64 | 546,469 | -0.60(-0.81%) |
Dec 10, 2020 | 72.52 | 74.43 | 72.08 | 74.24 | 633,449 | +1.10(+1.51%) |
Dec 09, 2020 | 72.97 | 73.44 | 72.27 | 73.14 | 799,618 | +0.09(+0.13%) |
Dec 08, 2020 | 73.38 | 74.64 | 72.34 | 73.05 | 1,028,663 | -2.00(-2.66%) |
Dec 07, 2020 | 75.35 | 75.35 | 73.73 | 75.04 | 706,938 | -0.20(-0.26%) |
Dec 04, 2020 | 74.29 | 75.32 | 73.39 | 75.24 | 650,710 | +1.14(+1.54%) |
Dec 03, 2020 | 71.57 | 75.58 | 71.46 | 74.10 | 1,518,849 | +2.52(+3.51%) |
Dec 02, 2020 | 72.14 | 72.17 | 70.56 | 71.59 | 702,435 | -0.86(-1.18%) |
Dec 01, 2020 | 71.96 | 73.09 | 70.24 | 72.44 | 954,676 | +1.04(+1.45%) |
Nov 30, 2020 | 70.78 | 71.88 | 69.22 | 71.41 | 929,668 | +0.49(+0.69%) |
Nov 27, 2020 | 71.23 | 72.03 | 70.75 | 70.92 | 269,519 | -0.44(-0.62%) |
Nov 25, 2020 | 73.19 | 73.19 | 70.27 | 71.36 | 1,016,827 | -1.80(-2.46%) |
Nov 24, 2020 | 71.95 | 73.96 | 71.48 | 73.16 | 1,274,946 | +1.91(+2.68%) |
Nov 23, 2020 | 71.30 | 71.54 | 69.71 | 71.25 | 747,542 | +1.62(+2.33%) |
Nov 20, 2020 | 69.00 | 70.21 | 68.39 | 69.63 | 799,322 | -0.03(-0.04%) |
Nov 19, 2020 | 68.20 | 69.82 | 67.64 | 69.66 | 506,251 | +1.37(+2.00%) |
Nov 18, 2020 | 69.02 | 70.32 | 68.03 | 68.29 | 804,179 | -0.73(-1.05%) |
Nov 17, 2020 | 68.00 | 69.42 | 68.00 | 69.01 | 765,771 | +0.15(+0.21%) |
Nov 16, 2020 | 71.65 | 72.73 | 68.73 | 68.87 | 1,006,559 | +0.16(+0.23%) |
Nov 13, 2020 | 69.16 | 69.43 | 67.87 | 68.71 | 1,084,764 | +0.49(+0.72%) |
Nov 12, 2020 | 69.00 | 69.66 | 67.45 | 68.22 | 1,321,697 | -1.38(-1.99%) |
Nov 11, 2020 | 72.26 | 72.79 | 69.22 | 69.61 | 919,651 | -2.76(-3.81%) |
Nov 10, 2020 | 75.69 | 76.27 | 71.35 | 72.37 | 1,419,442 | -2.83(-3.76%) |
Nov 09, 2020 | 75.80 | 79.39 | 74.43 | 75.19 | 2,775,504 | +7.26(+10.69%) |
Nov 06, 2020 | 67.86 | 68.68 | 66.70 | 67.93 | 830,425 | -0.24(-0.35%) |
Nov 05, 2020 | 67.91 | 69.33 | 67.79 | 68.17 | 753,766 | +0.56(+0.82%) |
Nov 04, 2020 | 65.69 | 68.51 | 65.31 | 67.61 | 841,228 | +1.43(+2.16%) |
Nov 03, 2020 | 66.23 | 66.79 | 65.21 | 66.18 | 1,116,707 | +0.73(+1.12%) |
Nov 02, 2020 | 66.30 | 66.82 | 64.48 | 65.44 | 1,670,154 | -0.53(-0.80%) |
Oct 30, 2020 | 66.95 | 67.58 | 64.29 | 65.97 | 1,503,321 | -1.58(-2.34%) |
Oct 29, 2020 | 68.51 | 68.51 | 63.64 | 67.55 | 1,927,088 | +2.72(+4.20%) |
Oct 28, 2020 | 63.86 | 66.42 | 63.29 | 64.83 | 1,631,946 | -0.64(-0.98%) |
Oct 27, 2020 | 66.34 | 67.16 | 64.65 | 65.47 | 888,287 | -0.99(-1.49%) |
Oct 26, 2020 | 67.06 | 67.89 | 65.17 | 66.46 | 1,362,929 | -1.70(-2.49%) |
Oct 23, 2020 | 71.12 | 71.12 | 67.90 | 68.16 | 1,010,883 | -2.97(-4.17%) |
Oct 22, 2020 | 69.88 | 71.79 | 69.39 | 71.12 | 1,104,085 | +1.53(+2.19%) |
Oct 21, 2020 | 70.03 | 70.31 | 69.00 | 69.60 | 1,045,762 | -0.26(-0.38%) |
Oct 20, 2020 | 69.18 | 71.05 | 68.52 | 69.86 | 929,972 | +1.47(+2.15%) |
Oct 19, 2020 | 69.88 | 70.43 | 68.23 | 68.39 | 822,687 | -1.20(-1.72%) |
Oct 16, 2020 | 69.32 | 70.04 | 68.75 | 69.59 | 731,385 | +0.11(+0.16%) |
Oct 15, 2020 | 67.29 | 69.60 | 66.79 | 69.48 | 959,969 | +1.35(+1.98%) |
Oct 14, 2020 | 67.17 | 68.30 | 66.76 | 68.13 | 928,027 | +1.48(+2.22%) |
Oct 13, 2020 | 67.08 | 67.79 | 65.66 | 66.65 | 863,472 | -0.52(-0.77%) |
Oct 12, 2020 | 66.65 | 68.92 | 66.43 | 67.17 | 1,406,952 | +0.90(+1.36%) |
Oct 09, 2020 | 66.10 | 66.55 | 65.34 | 66.26 | 688,394 | +0.55(+0.83%) |
Oct 08, 2020 | 65.00 | 66.03 | 64.59 | 65.72 | 829,991 | +1.05(+1.62%) |
Oct 07, 2020 | 63.60 | 64.78 | 62.93 | 64.67 | 994,291 | +2.08(+3.33%) |
Oct 06, 2020 | 62.63 | 64.91 | 61.83 | 62.59 | 1,441,978 | +0.60(+0.97%) |
Oct 05, 2020 | 60.93 | 62.35 | 60.12 | 61.99 | 792,068 | +1.49(+2.46%) |
Oct 02, 2020 | 58.83 | 61.02 | 58.37 | 60.50 | 842,738 | +0.22(+0.36%) |
Oct 01, 2020 | 57.83 | 60.32 | 57.57 | 60.28 | 977,867 | +3.01(+5.26%) |
Sep 30, 2020 | 57.14 | 58.65 | 56.96 | 57.27 | 1,040,821 | +0.44(+0.78%) |
Sep 29, 2020 | 58.43 | 58.44 | 56.15 | 56.82 | 557,899 | -1.59(-2.73%) |
Sep 28, 2020 | 57.58 | 58.44 | 56.69 | 58.42 | 599,227 | +1.89(+3.35%) |
Sep 25, 2020 | 57.40 | 58.21 | 56.24 | 56.52 | 833,078 | -0.91(-1.59%) |
Sep 24, 2020 | 57.42 | 58.98 | 56.72 | 57.44 | 1,357,323 | -0.02(-0.03%) |
Sep 23, 2020 | 59.76 | 59.81 | 57.45 | 57.46 | 1,330,385 | -2.22(-3.73%) |
Sep 22, 2020 | 57.95 | 59.77 | 56.57 | 59.68 | 907,717 | +2.15(+3.73%) |
Sep 21, 2020 | 57.24 | 57.83 | 56.00 | 57.53 | 724,366 | -1.18(-2.01%) |
Sep 18, 2020 | 59.91 | 60.66 | 58.36 | 58.71 | 1,288,682 | -0.54(-0.91%) |
Sep 17, 2020 | 59.02 | 60.79 | 58.76 | 59.25 | 642,846 | -1.43(-2.36%) |
Sep 16, 2020 | 61.98 | 62.10 | 60.14 | 60.68 | 780,257 | -1.44(-2.32%) |
Sep 15, 2020 | 61.44 | 62.71 | 60.59 | 62.12 | 606,733 | +1.07(+1.76%) |
Sep 14, 2020 | 59.62 | 61.37 | 59.62 | 61.04 | 576,042 | +2.02(+3.42%) |
Sep 11, 2020 | 60.01 | 60.56 | 57.75 | 59.03 | 792,104 | -0.60(-1.01%) |
Sep 10, 2020 | 61.20 | 62.29 | 59.56 | 59.63 | 894,708 | -1.38(-2.27%) |
Sep 09, 2020 | 60.00 | 61.86 | 59.52 | 61.02 | 741,151 | +1.07(+1.79%) |
Sep 08, 2020 | 59.39 | 61.71 | 59.05 | 59.94 | 737,167 | -0.58(-0.97%) |
Sep 04, 2020 | 62.16 | 62.70 | 60.33 | 60.53 | 750,068 | -1.06(-1.71%) |
Sep 03, 2020 | 60.94 | 62.14 | 60.27 | 61.58 | 1,034,085 | +0.75(+1.24%) |
Sep 02, 2020 | 60.98 | 61.26 | 59.94 | 60.83 | 886,116 | +0.30(+0.49%) |
Sep 01, 2020 | 58.93 | 60.77 | 58.08 | 60.53 | 881,168 | +1.19(+2.01%) |
Aug 31, 2020 | 60.61 | 60.61 | 59.13 | 59.34 | 722,344 | -1.47(-2.42%) |
Aug 28, 2020 | 59.73 | 61.67 | 59.38 | 60.81 | 815,245 | +1.79(+3.03%) |
Aug 27, 2020 | 57.74 | 60.05 | 57.74 | 59.02 | 781,470 | +1.12(+1.94%) |
Aug 26, 2020 | 59.42 | 59.42 | 57.78 | 57.90 | 1,068,715 | -1.38(-2.34%) |
Aug 25, 2020 | 59.36 | 59.56 | 58.53 | 59.28 | 535,129 | +0.52(+0.88%) |
Aug 24, 2020 | 58.52 | 58.76 | 57.28 | 58.76 | 664,233 | +0.77(+1.33%) |
Aug 21, 2020 | 57.48 | 58.33 | 57.24 | 57.99 | 586,382 | +0.45(+0.79%) |
Aug 20, 2020 | 56.58 | 57.84 | 56.12 | 57.54 | 582,314 | +0.49(+0.86%) |
Aug 19, 2020 | 57.72 | 57.72 | 56.83 | 57.05 | 513,552 | -0.65(-1.13%) |
Aug 18, 2020 | 58.06 | 58.17 | 57.00 | 57.70 | 536,117 | -0.17(-0.29%) |
Aug 17, 2020 | 57.93 | 58.17 | 56.92 | 57.87 | 647,809 | +0.18(+0.31%) |
Aug 14, 2020 | 57.34 | 58.31 | 57.09 | 57.69 | 662,280 | +0.02(+0.03%) |
Aug 13, 2020 | 57.44 | 58.47 | 57.43 | 57.67 | 687,084 | -0.13(-0.23%) |
Aug 12, 2020 | 58.32 | 58.77 | 57.29 | 57.80 | 719,063 | +0.20(+0.34%) |
Aug 11, 2020 | 57.72 | 59.54 | 56.29 | 57.61 | 1,499,611 | +0.88(+1.54%) |
Aug 10, 2020 | 57.02 | 57.80 | 56.08 | 56.73 | 926,116 | -0.23(-0.40%) |
Aug 07, 2020 | 56.43 | 57.89 | 56.10 | 56.96 | 756,968 | +0.44(+0.78%) |
Aug 06, 2020 | 55.13 | 56.97 | 54.80 | 56.51 | 1,185,495 | +0.92(+1.65%) |
Aug 05, 2020 | 56.43 | 57.23 | 55.08 | 55.59 | 1,599,274 | -0.63(-1.11%) |
Aug 04, 2020 | 57.11 | 57.82 | 54.35 | 56.22 | 3,556,515 | +2.20(+4.08%) |
Aug 03, 2020 | 52.94 | 54.25 | 52.04 | 54.02 | 2,173,111 | +1.08(+2.05%) |
Jul 31, 2020 | 52.83 | 53.66 | 51.90 | 52.93 | 1,338,785 | +0.02(+0.04%) |
Jul 30, 2020 | 52.16 | 53.26 | 51.44 | 52.91 | 828,907 | -0.33(-0.62%) |
Jul 29, 2020 | 50.09 | 53.31 | 49.72 | 53.24 | 1,790,472 | +3.73(+7.53%) |
Jul 28, 2020 | 49.57 | 50.02 | 49.11 | 49.51 | 881,175 | +0.03(+0.06%) |
Jul 27, 2020 | 50.28 | 50.67 | 48.63 | 49.49 | 1,012,122 | -0.78(-1.56%) |
Jul 24, 2020 | 48.24 | 51.06 | 48.11 | 50.27 | 1,599,070 | +1.67(+3.43%) |
Jul 23, 2020 | 47.84 | 48.90 | 47.45 | 48.60 | 823,888 | +0.52(+1.08%) |
Jul 22, 2020 | 47.30 | 49.17 | 47.25 | 48.08 | 1,305,117 | +0.33(+0.69%) |
Jul 21, 2020 | 48.90 | 49.34 | 47.55 | 47.75 | 975,419 | -0.53(-1.09%) |
Jul 20, 2020 | 48.61 | 49.06 | 47.17 | 48.28 | 792,998 | -0.85(-1.73%) |
Jul 17, 2020 | 48.89 | 49.60 | 48.48 | 49.13 | 833,715 | +0.10(+0.21%) |
Jul 16, 2020 | 50.68 | 50.85 | 48.82 | 49.02 | 1,160,838 | -2.28(-4.44%) |
Jul 15, 2020 | 50.11 | 51.45 | 49.50 | 51.30 | 1,696,245 | +4.10(+8.68%) |
Jul 14, 2020 | 46.82 | 47.30 | 46.07 | 47.21 | 904,173 | +0.79(+1.70%) |
Jul 13, 2020 | 47.48 | 48.73 | 46.25 | 46.41 | 1,000,732 | -0.25(-0.54%) |
Jul 10, 2020 | 45.55 | 46.91 | 45.24 | 46.67 | 869,701 | +0.91(+2.00%) |
Jul 09, 2020 | 46.96 | 47.64 | 44.13 | 45.76 | 1,691,403 | -0.46(-1.00%) |
Jul 08, 2020 | 46.14 | 46.89 | 45.65 | 46.22 | 1,218,825 | +0.05(+0.10%) |
Jul 07, 2020 | 47.86 | 48.02 | 45.83 | 46.17 | 1,195,392 | -2.52(-5.18%) |
Jul 06, 2020 | 48.18 | 49.01 | 47.29 | 48.69 | 1,283,546 | +1.36(+2.87%) |
Jul 02, 2020 | 49.75 | 49.75 | 47.20 | 47.34 | 1,384,112 | -1.22(-2.52%) |
Jul 01, 2020 | 48.94 | 49.85 | 47.74 | 48.56 | 1,863,660 | -0.96(-1.94%) |
Jun 30, 2020 | 50.30 | 50.50 | 48.65 | 49.52 | 1,813,157 | +2.58(+5.50%) |
Jun 29, 2020 | 47.74 | 50.45 | 46.94 | 46.94 | 1,627,959 | +0.00(+0.00%) |
Jun 26, 2020 | 48.87 | 49.28 | 45.95 | 46.94 | 2,446,904 | -2.57(-5.19%) |
Jun 25, 2020 | 48.17 | 50.00 | 47.74 | 49.51 | 1,936,832 | +0.76(+1.57%) |
Jun 24, 2020 | 51.12 | 51.12 | 48.12 | 48.75 | 1,512,446 | -2.56(-4.99%) |
Jun 23, 2020 | 49.71 | 51.62 | 48.80 | 51.31 | 1,894,648 | +2.70(+5.56%) |
Jun 22, 2020 | 47.43 | 48.66 | 46.75 | 48.61 | 1,226,857 | +0.66(+1.39%) |
Jun 19, 2020 | 50.78 | 51.08 | 47.28 | 47.95 | 1,556,927 | -2.19(-4.37%) |
Jun 18, 2020 | 48.99 | 50.51 | 48.14 | 50.14 | 1,325,697 | +0.51(+1.03%) |
Jun 17, 2020 | 51.26 | 51.39 | 49.34 | 49.63 | 1,447,615 | -1.92(-3.73%) |
Jun 16, 2020 | 53.23 | 54.54 | 50.95 | 51.55 | 2,079,723 | +0.79(+1.56%) |
Jun 15, 2020 | 46.60 | 50.93 | 46.17 | 50.76 | 995,041 | +1.71(+3.50%) |
Jun 12, 2020 | 48.99 | 50.38 | 46.52 | 49.04 | 1,438,993 | +1.99(+4.22%) |
Jun 11, 2020 | 48.38 | 49.10 | 46.76 | 47.06 | 1,453,623 | -4.66(-9.02%) |
Jun 10, 2020 | 53.47 | 53.48 | 51.07 | 51.72 | 1,500,293 | -1.95(-3.63%) |
Jun 09, 2020 | 55.98 | 56.36 | 53.52 | 53.67 | 1,558,941 | -3.60(-6.28%) |
Jun 08, 2020 | 58.74 | 59.16 | 56.49 | 57.27 | 1,470,109 | -0.38(-0.65%) |
Jun 05, 2020 | 56.52 | 59.29 | 56.29 | 57.64 | 1,991,725 | +2.46(+4.46%) |
Jun 04, 2020 | 54.14 | 55.83 | 53.42 | 55.19 | 1,627,245 | +0.57(+1.03%) |
Jun 03, 2020 | 51.66 | 55.24 | 51.16 | 54.62 | 2,056,760 | +4.12(+8.15%) |
Jun 02, 2020 | 49.98 | 50.63 | 49.23 | 50.50 | 1,128,717 | +0.59(+1.19%) |