Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.80 | 106.13 | 100.92 | 102.03 | 344,903 | -2.10(-2.02%) |
Jul 29, 2021 | 104.31 | 106.67 | 103.62 | 104.13 | 384,633 | +2.30(+2.26%) |
Jul 28, 2021 | 99.14 | 104.06 | 97.16 | 101.83 | 488,645 | +4.35(+4.46%) |
Jul 27, 2021 | 99.38 | 99.40 | 94.40 | 97.48 | 467,081 | -3.49(-3.45%) |
Jul 26, 2021 | 101.28 | 103.45 | 99.55 | 100.97 | 365,691 | +1.05(+1.05%) |
Jul 23, 2021 | 100.40 | 100.59 | 96.50 | 99.92 | 501,748 | +1.34(+1.36%) |
Jul 22, 2021 | 102.78 | 102.81 | 97.40 | 98.58 | 499,611 | -5.12(-4.94%) |
Jul 21, 2021 | 100.14 | 103.84 | 100.10 | 103.70 | 512,363 | +5.33(+5.42%) |
Jul 20, 2021 | 90.80 | 99.66 | 89.47 | 98.37 | 753,036 | +8.16(+9.04%) |
Jul 19, 2021 | 88.77 | 93.71 | 86.67 | 90.22 | 1,004,913 | -4.17(-4.42%) |
Jul 16, 2021 | 100.93 | 100.99 | 93.76 | 94.39 | 507,192 | -3.69(-3.76%) |
Jul 15, 2021 | 98.26 | 99.99 | 94.40 | 98.07 | 574,694 | -1.62(-1.62%) |
Jul 14, 2021 | 106.55 | 107.44 | 99.35 | 99.69 | 548,454 | -5.04(-4.82%) |
Jul 13, 2021 | 108.86 | 109.57 | 104.50 | 104.73 | 348,332 | -6.17(-5.56%) |
Jul 12, 2021 | 109.50 | 111.33 | 107.98 | 110.90 | 193,826 | +0.38(+0.34%) |
Jul 09, 2021 | 107.44 | 110.62 | 106.39 | 110.52 | 290,713 | +6.43(+6.18%) |
Jul 08, 2021 | 100.58 | 107.44 | 98.55 | 104.09 | 553,689 | -2.91(-2.72%) |
Jul 07, 2021 | 109.49 | 111.21 | 104.17 | 107.00 | 509,676 | -3.14(-2.85%) |
Jul 06, 2021 | 115.34 | 115.46 | 107.21 | 110.14 | 514,290 | -4.83(-4.20%) |
Jul 02, 2021 | 119.32 | 119.32 | 114.08 | 114.97 | 441,827 | -3.46(-2.92%) |
Jul 01, 2021 | 117.58 | 119.14 | 115.95 | 118.43 | 337,002 | +2.91(+2.52%) |
Jun 30, 2021 | 114.29 | 116.85 | 113.05 | 115.52 | 224,410 | +0.12(+0.10%) |
Jun 29, 2021 | 118.33 | 118.94 | 114.51 | 115.40 | 264,857 | -1.66(-1.41%) |
Jun 28, 2021 | 119.85 | 120.29 | 114.47 | 117.05 | 389,198 | -2.09(-1.76%) |
Jun 25, 2021 | 119.91 | 121.48 | 119.09 | 119.14 | 241,113 | +0.01(+0.01%) |
Jun 24, 2021 | 116.62 | 119.23 | 115.73 | 119.13 | 266,105 | +4.48(+3.91%) |
Jun 23, 2021 | 113.47 | 116.36 | 113.47 | 114.66 | 315,621 | +1.24(+1.09%) |
Jun 22, 2021 | 111.02 | 113.97 | 108.63 | 113.42 | 338,894 | +1.61(+1.44%) |
Jun 21, 2021 | 107.73 | 112.62 | 106.67 | 111.80 | 387,726 | +7.10(+6.78%) |
Jun 18, 2021 | 107.35 | 110.33 | 103.65 | 104.70 | 701,801 | -7.91(-7.02%) |
Jun 17, 2021 | 115.75 | 117.05 | 108.58 | 112.61 | 426,539 | -4.00(-3.43%) |
Jun 16, 2021 | 116.42 | 117.90 | 113.30 | 116.62 | 420,006 | -0.78(-0.67%) |
Jun 15, 2021 | 118.61 | 119.03 | 114.69 | 117.40 | 214,372 | -0.97(-0.82%) |
Jun 14, 2021 | 120.51 | 122.00 | 117.09 | 118.37 | 224,459 | -1.18(-0.99%) |
Jun 11, 2021 | 117.44 | 119.61 | 117.04 | 119.55 | 213,765 | +3.57(+3.08%) |
Jun 10, 2021 | 119.61 | 120.23 | 115.08 | 115.98 | 320,315 | -2.53(-2.13%) |
Jun 09, 2021 | 121.84 | 122.06 | 118.00 | 118.51 | 289,396 | -2.47(-2.04%) |
Jun 08, 2021 | 118.36 | 121.77 | 116.56 | 120.98 | 420,516 | +3.74(+3.19%) |
Jun 07, 2021 | 113.50 | 117.63 | 113.48 | 117.24 | 324,425 | +4.52(+4.01%) |
Jun 04, 2021 | 112.87 | 113.66 | 110.97 | 112.72 | 249,464 | +1.55(+1.39%) |
Jun 03, 2021 | 111.90 | 113.00 | 107.63 | 111.18 | 406,612 | -3.05(-2.67%) |
Jun 02, 2021 | 114.97 | 114.97 | 111.89 | 114.23 | 371,113 | +0.44(+0.38%) |
Jun 01, 2021 | 112.74 | 114.41 | 110.66 | 113.79 | 269,655 | +3.70(+3.36%) |
May 28, 2021 | 112.33 | 112.39 | 109.32 | 110.10 | 307,068 | -0.20(-0.18%) |
May 27, 2021 | 109.34 | 111.20 | 108.12 | 110.29 | 367,945 | +3.27(+3.06%) |
May 26, 2021 | 102.50 | 107.37 | 102.50 | 107.02 | 387,974 | +5.69(+5.61%) |
May 25, 2021 | 105.56 | 107.53 | 101.19 | 101.33 | 337,480 | -2.96(-2.84%) |
May 24, 2021 | 103.90 | 105.77 | 102.35 | 104.30 | 358,544 | +2.08(+2.04%) |
May 21, 2021 | 104.14 | 105.62 | 101.79 | 102.22 | 399,027 | +0.74(+0.73%) |
May 20, 2021 | 100.04 | 102.10 | 97.44 | 101.47 | 373,594 | +1.91(+1.92%) |
May 19, 2021 | 96.87 | 99.75 | 94.09 | 99.56 | 611,425 | -2.38(-2.33%) |
May 18, 2021 | 104.39 | 106.92 | 101.66 | 101.94 | 325,794 | -2.41(-2.31%) |
May 17, 2021 | 102.02 | 104.36 | 99.65 | 104.35 | 357,548 | +0.50(+0.48%) |
May 14, 2021 | 99.64 | 104.37 | 98.29 | 103.85 | 413,503 | +7.13(+7.37%) |
May 13, 2021 | 93.55 | 98.97 | 91.74 | 96.73 | 738,215 | +4.95(+5.39%) |
May 12, 2021 | 98.94 | 101.33 | 91.27 | 91.78 | 745,828 | -9.92(-9.75%) |
May 11, 2021 | 95.92 | 103.59 | 95.31 | 101.70 | 736,527 | -0.88(-0.86%) |
May 10, 2021 | 110.79 | 111.43 | 102.58 | 102.58 | 498,993 | -8.58(-7.72%) |
May 07, 2021 | 107.10 | 111.83 | 106.50 | 111.17 | 411,963 | +3.92(+3.66%) |
May 06, 2021 | 107.08 | 107.36 | 101.47 | 107.24 | 397,920 | +0.46(+0.43%) |
May 05, 2021 | 109.29 | 109.74 | 105.31 | 106.79 | 251,530 | -1.26(-1.16%) |
May 04, 2021 | 110.05 | 110.45 | 104.64 | 108.04 | 421,109 | -4.11(-3.67%) |
May 03, 2021 | 113.87 | 114.16 | 110.59 | 112.16 | 282,518 | +1.58(+1.42%) |
Apr 30, 2021 | 111.76 | 114.76 | 109.38 | 110.58 | 382,321 | -4.67(-4.05%) |
Apr 29, 2021 | 119.63 | 119.63 | 111.88 | 115.25 | 610,237 | -1.22(-1.05%) |
Apr 28, 2021 | 115.25 | 117.46 | 113.92 | 116.47 | 372,207 | +0.58(+0.50%) |
Apr 27, 2021 | 116.38 | 117.25 | 114.52 | 115.88 | 580,872 | +0.56(+0.49%) |
Apr 26, 2021 | 113.76 | 116.23 | 113.46 | 115.32 | 466,360 | +3.60(+3.22%) |
Apr 23, 2021 | 107.68 | 113.15 | 106.83 | 111.72 | 623,781 | +5.69(+5.36%) |
Apr 22, 2021 | 108.38 | 111.25 | 104.80 | 106.03 | 834,421 | -1.20(-1.12%) |
Apr 21, 2021 | 99.66 | 107.35 | 97.57 | 107.23 | 696,848 | +7.10(+7.09%) |
Apr 20, 2021 | 105.12 | 105.98 | 97.13 | 100.14 | 792,853 | -6.32(-5.94%) |
Apr 19, 2021 | 109.33 | 110.13 | 103.82 | 106.46 | 742,849 | -4.39(-3.96%) |
Apr 16, 2021 | 111.93 | 112.17 | 108.38 | 110.85 | 430,048 | +0.69(+0.63%) |
Apr 15, 2021 | 111.37 | 111.42 | 107.28 | 110.16 | 480,391 | +1.33(+1.22%) |
Apr 14, 2021 | 106.68 | 112.66 | 106.68 | 108.83 | 661,612 | +3.07(+2.90%) |
Apr 13, 2021 | 106.15 | 107.73 | 102.39 | 105.75 | 587,132 | -0.80(-0.75%) |
Apr 12, 2021 | 107.94 | 108.28 | 104.66 | 106.56 | 335,728 | -1.34(-1.24%) |
Apr 09, 2021 | 107.58 | 108.52 | 105.86 | 107.90 | 356,086 | +0.13(+0.12%) |
Apr 08, 2021 | 106.72 | 108.13 | 103.30 | 107.77 | 548,429 | +2.77(+2.64%) |
Apr 07, 2021 | 110.36 | 110.60 | 104.06 | 104.99 | 746,197 | -5.58(-5.05%) |
Apr 06, 2021 | 111.50 | 113.97 | 109.87 | 110.57 | 535,736 | -0.80(-0.72%) |
Apr 05, 2021 | 113.56 | 113.68 | 109.43 | 111.37 | 794,391 | +1.56(+1.42%) |
Apr 01, 2021 | 107.75 | 109.83 | 107.18 | 109.82 | 745,268 | +4.20(+3.98%) |
Mar 31, 2021 | 103.16 | 107.63 | 103.16 | 105.62 | 624,690 | +4.02(+3.96%) |
Mar 30, 2021 | 96.59 | 102.41 | 95.01 | 101.59 | 805,396 | +4.82(+4.98%) |
Mar 29, 2021 | 103.33 | 106.05 | 96.26 | 96.78 | 1,021,997 | -8.82(-8.35%) |
Mar 26, 2021 | 103.36 | 105.72 | 99.21 | 105.60 | 1,274,302 | +5.40(+5.39%) |
Mar 25, 2021 | 90.44 | 101.30 | 88.80 | 100.19 | 1,384,037 | +6.61(+7.06%) |
Mar 24, 2021 | 104.41 | 106.39 | 93.58 | 93.58 | 1,032,098 | -7.02(-6.98%) |
Mar 23, 2021 | 109.70 | 110.73 | 99.00 | 100.60 | 1,135,993 | -12.25(-10.85%) |
Mar 22, 2021 | 116.53 | 117.13 | 111.15 | 112.85 | 616,224 | -2.67(-2.31%) |
Mar 19, 2021 | 111.89 | 117.89 | 109.63 | 115.52 | 577,770 | +2.54(+2.25%) |
Mar 18, 2021 | 121.69 | 125.07 | 111.82 | 112.98 | 970,474 | -11.36(-9.13%) |
Mar 17, 2021 | 118.93 | 124.97 | 116.36 | 124.34 | 1,104,088 | +3.02(+2.49%) |
Mar 16, 2021 | 127.08 | 127.08 | 119.09 | 121.31 | 793,263 | -6.41(-5.02%) |
Mar 15, 2021 | 125.92 | 127.85 | 123.78 | 127.73 | 755,006 | +1.06(+0.84%) |
Mar 12, 2021 | 123.84 | 127.25 | 122.89 | 126.67 | 707,430 | +2.61(+2.10%) |
Mar 11, 2021 | 120.19 | 124.26 | 118.94 | 124.06 | 792,188 | +7.55(+6.48%) |
Mar 10, 2021 | 113.85 | 119.08 | 113.60 | 116.51 | 917,334 | +5.88(+5.31%) |
Mar 09, 2021 | 109.47 | 113.08 | 107.37 | 110.63 | 673,422 | +6.35(+6.09%) |
Mar 08, 2021 | 105.01 | 109.09 | 102.77 | 104.28 | 932,322 | +1.71(+1.67%) |
Mar 05, 2021 | 101.54 | 103.23 | 88.55 | 102.56 | 1,317,388 | +5.85(+6.05%) |
Mar 04, 2021 | 104.21 | 107.35 | 91.09 | 96.72 | 1,676,570 | -8.62(-8.19%) |
Mar 03, 2021 | 110.05 | 112.66 | 105.25 | 105.34 | 1,016,048 | -3.50(-3.21%) |
Mar 02, 2021 | 115.16 | 115.40 | 108.72 | 108.84 | 851,571 | -6.82(-5.90%) |
Mar 01, 2021 | 111.72 | 116.50 | 111.18 | 115.66 | 726,344 | +11.32(+10.85%) |
Feb 26, 2021 | 106.20 | 110.09 | 99.50 | 104.34 | 1,091,668 | -0.44(-0.42%) |
Feb 25, 2021 | 117.56 | 118.75 | 103.99 | 104.77 | 1,405,401 | -13.32(-11.28%) |
Feb 24, 2021 | 111.31 | 118.63 | 110.14 | 118.09 | 814,905 | +7.91(+7.18%) |
Feb 23, 2021 | 109.05 | 111.83 | 100.92 | 110.19 | 1,214,272 | -2.98(-2.64%) |
Feb 22, 2021 | 112.84 | 117.25 | 112.10 | 113.17 | 638,503 | -2.24(-1.94%) |
Feb 19, 2021 | 111.41 | 117.06 | 111.01 | 115.41 | 793,298 | +6.67(+6.13%) |
Feb 18, 2021 | 111.33 | 111.72 | 106.91 | 108.74 | 668,653 | -5.28(-4.63%) |
Feb 17, 2021 | 113.44 | 115.00 | 109.20 | 114.02 | 894,515 | -2.69(-2.30%) |
Feb 16, 2021 | 122.32 | 122.64 | 115.15 | 116.71 | 624,172 | -2.20(-1.85%) |
Feb 12, 2021 | 116.79 | 119.70 | 114.91 | 118.91 | 495,635 | +0.91(+0.77%) |
Feb 11, 2021 | 120.45 | 121.63 | 113.01 | 118.00 | 1,034,212 | -0.36(-0.30%) |
Feb 10, 2021 | 123.20 | 123.84 | 115.40 | 118.35 | 1,024,256 | -2.43(-2.01%) |
Feb 09, 2021 | 118.82 | 122.72 | 117.61 | 120.78 | 660,336 | +1.76(+1.48%) |
Feb 08, 2021 | 113.91 | 119.05 | 113.24 | 119.02 | 637,057 | +8.37(+7.57%) |
Feb 05, 2021 | 109.58 | 110.90 | 106.44 | 110.64 | 754,955 | +4.39(+4.13%) |
Feb 04, 2021 | 101.28 | 106.47 | 101.28 | 106.25 | 528,037 | +6.25(+6.25%) |
Feb 03, 2021 | 99.34 | 100.74 | 96.44 | 100.00 | 592,218 | +0.78(+0.79%) |
Feb 02, 2021 | 98.51 | 99.76 | 95.52 | 99.21 | 794,389 | +4.08(+4.29%) |
Feb 01, 2021 | 92.00 | 96.33 | 88.90 | 95.13 | 866,757 | +6.60(+7.46%) |
Jan 29, 2021 | 94.19 | 95.82 | 87.67 | 88.53 | 1,158,163 | -4.28(-4.61%) |
Jan 28, 2021 | 95.72 | 97.62 | 91.49 | 92.81 | 1,002,832 | -0.99(-1.06%) |
Jan 27, 2021 | 93.90 | 98.77 | 90.75 | 93.80 | 1,357,388 | -5.41(-5.45%) |
Jan 26, 2021 | 103.46 | 103.93 | 98.46 | 99.21 | 902,458 | -2.06(-2.04%) |
Jan 25, 2021 | 101.52 | 105.72 | 96.75 | 101.28 | 1,274,859 | -0.34(-0.33%) |
Jan 22, 2021 | 95.33 | 102.06 | 94.75 | 101.61 | 667,775 | +3.44(+3.50%) |
Jan 21, 2021 | 101.39 | 101.83 | 97.40 | 98.17 | 757,170 | -2.72(-2.69%) |
Jan 20, 2021 | 100.73 | 103.05 | 99.05 | 100.89 | 701,195 | +1.36(+1.36%) |
Jan 19, 2021 | 99.35 | 99.71 | 97.22 | 99.53 | 638,488 | +3.72(+3.88%) |
Jan 15, 2021 | 95.89 | 98.10 | 92.36 | 95.81 | 1,088,036 | -4.50(-4.49%) |
Jan 14, 2021 | 96.61 | 101.72 | 96.61 | 100.31 | 940,568 | +5.62(+5.93%) |
Jan 13, 2021 | 97.02 | 97.38 | 94.01 | 94.69 | 640,939 | -1.99(-2.06%) |
Jan 12, 2021 | 93.08 | 96.90 | 93.08 | 96.69 | 808,415 | +4.88(+5.31%) |
Jan 11, 2021 | 88.58 | 92.51 | 88.14 | 91.81 | 585,384 | -0.14(-0.15%) |
Jan 08, 2021 | 94.18 | 94.77 | 87.97 | 91.95 | 1,285,301 | -0.72(-0.78%) |
Jan 07, 2021 | 89.52 | 93.11 | 89.45 | 92.67 | 931,546 | +4.72(+5.36%) |
Jan 06, 2021 | 81.85 | 90.57 | 81.46 | 87.96 | 1,765,159 | +9.62(+12.28%) |
Jan 05, 2021 | 74.35 | 79.56 | 74.35 | 78.33 | 644,107 | +3.55(+4.74%) |
Jan 04, 2021 | 79.60 | 80.06 | 71.84 | 74.78 | 1,309,084 | -3.22(-4.13%) |
Dec 31, 2020 | 78.01 | 78.01 | 78.01 | 632,323 | -0.44(-0.56%) | |
Dec 30, 2020 | 76.79 | 79.55 | 76.79 | 78.44 | 632,323 | +2.55(+3.36%) |
Dec 29, 2020 | 81.17 | 81.51 | 74.82 | 75.89 | 979,294 | -4.75(-5.89%) |
Dec 28, 2020 | 84.31 | 84.34 | 80.54 | 80.64 | 918,719 | -0.95(-1.17%) |
Dec 24, 2020 | 82.72 | 82.75 | 80.48 | 81.59 | 407,445 | -0.20(-0.24%) |
Dec 23, 2020 | 81.11 | 82.39 | 80.28 | 81.79 | 629,563 | +2.03(+2.55%) |
Dec 22, 2020 | 78.04 | 80.05 | 77.30 | 79.76 | 788,973 | +2.57(+3.33%) |
Dec 21, 2020 | 73.13 | 77.77 | 72.73 | 77.19 | 1,131,426 | -0.07(-0.09%) |
Dec 18, 2020 | 78.78 | 80.22 | 76.63 | 77.26 | 813,708 | -1.21(-1.54%) |
Dec 17, 2020 | 76.60 | 78.50 | 75.76 | 78.47 | 591,555 | +2.79(+3.69%) |
Dec 16, 2020 | 77.05 | 77.13 | 74.55 | 75.67 | 786,723 | -0.84(-1.10%) |
Dec 15, 2020 | 73.35 | 76.53 | 72.11 | 76.52 | 871,701 | +5.28(+7.42%) |
Dec 14, 2020 | 73.49 | 74.70 | 71.17 | 71.23 | 711,259 | +0.35(+0.49%) |
Dec 11, 2020 | 70.58 | 72.53 | 68.73 | 70.89 | 779,299 | -1.19(-1.65%) |
Dec 10, 2020 | 68.22 | 72.44 | 67.66 | 72.08 | 558,981 | +2.09(+2.99%) |
Dec 09, 2020 | 72.90 | 73.78 | 68.37 | 69.99 | 922,590 | -1.58(-2.20%) |
Dec 08, 2020 | 67.54 | 71.75 | 67.51 | 71.56 | 796,570 | +2.68(+3.88%) |
Dec 07, 2020 | 68.76 | 69.53 | 67.88 | 68.89 | 846,526 | +0.23(+0.33%) |
Dec 04, 2020 | 65.41 | 68.97 | 65.41 | 68.66 | 951,849 | +4.12(+6.39%) |
Dec 03, 2020 | 63.65 | 65.56 | 63.22 | 64.54 | 755,629 | +1.38(+2.18%) |
Dec 02, 2020 | 62.26 | 63.79 | 61.00 | 63.16 | 690,655 | +0.18(+0.28%) |
Dec 01, 2020 | 63.89 | 64.50 | 62.08 | 62.98 | 759,625 | +1.63(+2.65%) |
Nov 30, 2020 | 64.29 | 64.72 | 60.63 | 61.35 | 708,959 | -3.49(-5.38%) |
Nov 27, 2020 | 64.16 | 64.92 | 63.67 | 64.84 | 287,683 | +0.80(+1.25%) |
Nov 25, 2020 | 63.92 | 64.53 | 62.27 | 64.04 | 651,552 | -0.70(-1.09%) |
Nov 24, 2020 | 63.92 | 65.93 | 62.85 | 64.74 | 1,403,183 | +3.45(+5.63%) |
Nov 23, 2020 | 59.71 | 62.38 | 59.23 | 61.29 | 1,058,122 | +3.37(+5.82%) |
Nov 20, 2020 | 57.20 | 58.42 | 56.41 | 57.92 | 614,116 | +0.11(+0.19%) |
Nov 19, 2020 | 56.31 | 58.07 | 55.69 | 57.82 | 683,806 | +1.33(+2.35%) |
Nov 18, 2020 | 59.46 | 60.23 | 56.44 | 56.49 | 1,251,037 | -2.46(-4.17%) |
Nov 17, 2020 | 56.62 | 59.30 | 54.94 | 58.95 | 1,204,599 | +0.76(+1.31%) |
Nov 16, 2020 | 57.14 | 58.30 | 56.13 | 58.18 | 1,621,179 | +3.86(+7.12%) |
Nov 13, 2020 | 52.41 | 54.85 | 52.38 | 54.32 | 638,636 | +3.18(+6.22%) |
Nov 12, 2020 | 52.46 | 52.98 | 49.64 | 51.14 | 1,123,506 | -2.56(-4.76%) |
Nov 11, 2020 | 54.31 | 54.39 | 51.99 | 53.69 | 664,456 | +0.01(+0.02%) |
Nov 10, 2020 | 52.41 | 54.25 | 50.85 | 53.68 | 1,274,093 | +2.72(+5.33%) |
Nov 09, 2020 | 56.37 | 57.56 | 50.66 | 50.97 | 2,223,124 | +5.11(+11.15%) |
Nov 06, 2020 | 47.63 | 47.66 | 45.62 | 45.85 | 658,313 | -1.17(-2.49%) |
Nov 05, 2020 | 44.63 | 47.51 | 44.58 | 47.02 | 847,481 | +3.63(+8.36%) |
Nov 04, 2020 | 41.26 | 44.88 | 41.23 | 43.40 | 944,467 | +0.13(+0.30%) |
Nov 03, 2020 | 41.83 | 43.94 | 41.55 | 43.27 | 942,733 | +3.43(+8.61%) |
Nov 02, 2020 | 39.02 | 39.87 | 38.26 | 39.84 | 544,189 | +2.05(+5.43%) |
Oct 30, 2020 | 38.76 | 39.43 | 36.53 | 37.79 | 2,103,392 | -1.62(-4.10%) |
Oct 29, 2020 | 37.63 | 39.86 | 36.86 | 39.40 | 851,451 | +1.34(+3.51%) |
Oct 28, 2020 | 39.11 | 39.71 | 37.84 | 38.06 | 924,158 | -3.86(-9.20%) |
Oct 27, 2020 | 42.95 | 43.36 | 41.72 | 41.92 | 331,748 | -1.09(-2.53%) |
Oct 26, 2020 | 44.17 | 44.54 | 41.20 | 43.01 | 759,268 | -3.00(-6.53%) |
Oct 23, 2020 | 45.95 | 46.14 | 44.52 | 46.01 | 694,841 | +0.79(+1.75%) |
Oct 22, 2020 | 43.57 | 45.22 | 42.82 | 45.22 | 505,053 | +2.24(+5.21%) |
Oct 21, 2020 | 44.21 | 44.59 | 42.90 | 42.98 | 535,130 | -1.13(-2.56%) |
Oct 20, 2020 | 44.73 | 45.48 | 43.74 | 44.11 | 550,750 | +0.27(+0.61%) |
Oct 19, 2020 | 45.93 | 46.84 | 43.49 | 43.84 | 640,286 | -1.65(-3.62%) |
Oct 16, 2020 | 46.20 | 46.60 | 45.43 | 45.49 | 536,720 | -0.73(-1.59%) |
Oct 15, 2020 | 42.93 | 46.13 | 42.53 | 46.22 | 744,815 | +1.76(+3.97%) |
Oct 14, 2020 | 46.02 | 46.79 | 44.31 | 44.46 | 597,973 | -1.31(-2.86%) |
Oct 13, 2020 | 45.66 | 46.23 | 44.76 | 45.77 | 1,097,100 | -0.98(-2.10%) |
Oct 12, 2020 | 46.35 | 47.08 | 45.74 | 46.75 | 915,489 | +0.93(+2.03%) |
Oct 09, 2020 | 46.35 | 46.60 | 45.08 | 45.81 | 656,900 | +0.69(+1.54%) |
Oct 08, 2020 | 45.00 | 45.43 | 44.06 | 45.12 | 1,070,569 | +1.52(+3.48%) |
Oct 07, 2020 | 42.49 | 44.01 | 42.42 | 43.60 | 1,000,312 | +2.64(+6.43%) |
Oct 06, 2020 | 42.39 | 44.39 | 40.72 | 40.97 | 2,212,479 | -0.33(-0.79%) |
Oct 05, 2020 | 39.34 | 41.45 | 39.34 | 41.30 | 1,067,153 | +3.12(+8.18%) |
Oct 02, 2020 | 35.62 | 38.66 | 35.32 | 38.17 | 2,236,084 | +0.54(+1.42%) |
Oct 01, 2020 | 36.61 | 37.66 | 35.73 | 37.64 | 645,434 | +1.66(+4.60%) |
Sep 30, 2020 | 35.94 | 37.47 | 35.04 | 35.98 | 727,867 | +0.38(+1.06%) |
Sep 29, 2020 | 35.99 | 36.25 | 34.67 | 35.61 | 454,012 | -0.54(-1.48%) |
Sep 28, 2020 | 34.94 | 36.36 | 34.85 | 36.14 | 573,047 | +2.52(+7.49%) |
Sep 25, 2020 | 31.65 | 33.89 | 31.59 | 33.63 | 595,246 | +1.57(+4.88%) |
Sep 24, 2020 | 32.00 | 33.65 | 30.73 | 32.06 | 1,530,222 | -0.03(-0.09%) |
Sep 23, 2020 | 35.11 | 35.83 | 31.98 | 32.09 | 1,279,613 | -3.12(-8.87%) |
Sep 22, 2020 | 34.85 | 35.35 | 33.46 | 35.21 | 767,947 | +0.74(+2.16%) |
Sep 21, 2020 | 35.83 | 36.07 | 33.21 | 34.47 | 1,942,920 | -3.90(-10.18%) |
Sep 18, 2020 | 38.95 | 39.89 | 36.81 | 38.37 | 1,077,780 | -0.37(-0.95%) |
Sep 17, 2020 | 37.90 | 39.24 | 37.24 | 38.74 | 646,821 | -0.83(-2.10%) |
Sep 16, 2020 | 39.07 | 41.10 | 38.84 | 39.57 | 576,468 | +1.10(+2.86%) |
Sep 15, 2020 | 39.19 | 39.45 | 38.11 | 38.47 | 528,708 | +0.20(+0.52%) |
Sep 14, 2020 | 36.49 | 38.49 | 36.47 | 38.27 | 451,074 | +2.82(+7.97%) |
Sep 11, 2020 | 36.73 | 36.85 | 34.44 | 35.45 | 934,897 | -0.79(-2.19%) |
Sep 10, 2020 | 38.17 | 38.95 | 36.13 | 36.24 | 759,893 | -1.43(-3.79%) |
Sep 09, 2020 | 37.18 | 38.10 | 36.59 | 37.67 | 626,419 | +1.65(+4.57%) |
Sep 08, 2020 | 36.99 | 37.98 | 35.41 | 36.02 | 985,425 | -2.17(-5.68%) |
Sep 04, 2020 | 40.48 | 40.53 | 35.55 | 38.19 | 1,395,736 | -0.77(-1.98%) |
Sep 03, 2020 | 42.48 | 42.64 | 38.35 | 38.97 | 2,194,667 | -3.83(-8.94%) |
Sep 02, 2020 | 42.31 | 43.18 | 40.97 | 42.79 | 1,068,597 | +0.98(+2.35%) |
Sep 01, 2020 | 40.30 | 41.85 | 39.67 | 41.81 | 990,051 | +1.43(+3.53%) |
Aug 31, 2020 | 41.76 | 41.93 | 40.30 | 40.38 | 700,806 | -1.36(-3.25%) |
Aug 28, 2020 | 41.35 | 41.78 | 40.66 | 41.74 | 1,704,711 | +1.01(+2.48%) |
Aug 27, 2020 | 40.93 | 41.63 | 39.82 | 40.73 | 648,962 | +0.34(+0.83%) |
Aug 26, 2020 | 41.23 | 41.48 | 40.24 | 40.39 | 767,810 | -0.82(-2.00%) |
Aug 25, 2020 | 41.49 | 41.49 | 39.95 | 41.22 | 935,618 | +0.11(+0.27%) |
Aug 24, 2020 | 40.79 | 41.11 | 39.64 | 41.11 | 703,478 | +1.28(+3.21%) |
Aug 21, 2020 | 40.22 | 40.62 | 39.05 | 39.83 | 786,161 | -0.88(-2.17%) |
Aug 20, 2020 | 39.97 | 41.27 | 39.75 | 40.71 | 829,009 | -0.54(-1.30%) |
Aug 19, 2020 | 41.63 | 42.50 | 41.08 | 41.25 | 752,684 | -0.01(-0.02%) |
Aug 18, 2020 | 42.39 | 42.41 | 40.70 | 41.26 | 841,188 | -1.18(-2.78%) |
Aug 17, 2020 | 42.12 | 42.54 | 41.53 | 42.44 | 407,770 | +0.65(+1.57%) |
Aug 14, 2020 | 41.19 | 42.32 | 40.80 | 41.78 | 838,632 | -0.16(-0.38%) |
Aug 13, 2020 | 41.67 | 42.95 | 41.46 | 41.94 | 842,560 | -0.19(-0.45%) |
Aug 12, 2020 | 43.10 | 43.24 | 41.37 | 42.13 | 1,084,204 | +0.50(+1.19%) |
Aug 11, 2020 | 43.60 | 44.01 | 41.10 | 41.63 | 1,783,533 | -0.76(-1.80%) |
Aug 10, 2020 | 41.52 | 43.20 | 41.51 | 42.40 | 1,466,875 | +1.27(+3.08%) |
Aug 07, 2020 | 38.97 | 41.18 | 38.85 | 41.13 | 2,089,770 | +1.87(+4.77%) |
Aug 06, 2020 | 39.27 | 39.78 | 38.63 | 39.25 | 1,059,921 | -0.02(-0.05%) |
Aug 05, 2020 | 38.12 | 39.35 | 37.82 | 39.27 | 1,064,967 | +2.14(+5.76%) |
Aug 04, 2020 | 36.04 | 37.17 | 35.82 | 37.13 | 1,128,867 | +0.74(+2.04%) |