Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.11 | 78.79 | 77.32 | 77.49 | 1,008,705 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.01 | 77.93 | 78.44 | 1,039,263 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.58 | 78.62 | 1,189,225 | -2.47(-3.05%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.12 | 81.09 | 2,179,756 | +2.10(+2.66%) |
Apr 26, 2021 | 78.33 | 79.39 | 78.11 | 78.99 | 1,465,583 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.11 | 1,317,124 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,384,030 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.21 | 73.71 | 76.00 | 1,436,979 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,999 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.00 | 75.53 | 76.35 | 1,297,974 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,448 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.30 | 72.33 | 74.27 | 1,324,958 | +0.81(+1.10%) |
Apr 14, 2021 | 71.96 | 74.09 | 71.72 | 73.46 | 1,061,334 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.30 | 659,050 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.75 | 667,034 | -0.17(-0.24%) |
Apr 09, 2021 | 72.42 | 72.93 | 71.65 | 72.93 | 659,324 | +0.97(+1.35%) |
Apr 08, 2021 | 72.08 | 72.26 | 70.86 | 71.95 | 1,072,777 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.30 | 71.87 | 72.13 | 548,538 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.54 | 71.92 | 72.80 | 866,705 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.98 | 72.46 | 72.46 | 786,997 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.98 | 73.62 | 1,249,143 | +0.85(+1.17%) |
Mar 31, 2021 | 73.66 | 74.06 | 72.76 | 72.76 | 1,222,710 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.63 | 71.38 | 73.26 | 1,372,384 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.30 | 1,224,812 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.27 | 72.77 | 1,028,751 | +2.00(+2.83%) |
Mar 25, 2021 | 68.84 | 71.12 | 68.31 | 70.77 | 1,712,589 | +1.44(+2.08%) |
Mar 24, 2021 | 70.08 | 70.90 | 69.22 | 69.33 | 961,741 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,431 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.51 | 71.28 | 789,358 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.43 | 70.83 | 71.76 | 1,745,816 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.08 | 930,827 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,318 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.42 | 71.86 | 72.50 | 927,438 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.97 | 72.74 | 938,882 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.74 | 74.15 | 1,632,079 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.77 | 1,487,902 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,390 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,991 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.43 | 70.89 | 72.02 | 1,655,439 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,718 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,416,078 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,208 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.31 | 72.01 | 72.75 | 1,364,207 | +0.53(+0.74%) |
Mar 01, 2021 | 71.25 | 72.52 | 70.59 | 72.22 | 2,106,286 | +1.93(+2.74%) |
Feb 26, 2021 | 68.83 | 70.75 | 67.94 | 70.29 | 2,390,106 | +1.71(+2.49%) |
Feb 25, 2021 | 70.46 | 71.43 | 68.38 | 68.59 | 1,427,564 | -1.87(-2.66%) |
Feb 24, 2021 | 71.23 | 71.94 | 70.13 | 70.46 | 1,520,994 | -0.60(-0.84%) |
Feb 23, 2021 | 71.60 | 72.32 | 69.70 | 71.06 | 1,953,811 | -0.72(-1.00%) |
Feb 22, 2021 | 70.06 | 72.06 | 69.50 | 71.77 | 2,242,533 | +1.66(+2.37%) |
Feb 19, 2021 | 68.85 | 71.04 | 68.85 | 70.11 | 1,547,975 | +1.51(+2.19%) |
Feb 18, 2021 | 70.78 | 70.99 | 67.91 | 68.60 | 2,330,248 | -2.99(-4.18%) |
Feb 17, 2021 | 72.25 | 72.44 | 70.52 | 71.60 | 2,376,855 | -1.20(-1.65%) |
Feb 16, 2021 | 71.60 | 72.93 | 70.83 | 72.80 | 2,080,869 | +1.20(+1.68%) |
Feb 12, 2021 | 69.82 | 71.64 | 68.89 | 71.60 | 2,621,284 | +2.10(+3.02%) |
Feb 11, 2021 | 68.21 | 69.62 | 67.75 | 69.49 | 1,978,504 | +1.39(+2.04%) |
Feb 10, 2021 | 68.42 | 70.61 | 67.32 | 68.11 | 4,427,695 | -0.67(-0.98%) |
Feb 09, 2021 | 67.48 | 68.96 | 67.03 | 68.78 | 2,744,184 | +1.20(+1.78%) |
Feb 08, 2021 | 66.85 | 68.44 | 66.67 | 67.58 | 1,729,353 | +0.93(+1.40%) |
Feb 05, 2021 | 65.66 | 67.26 | 65.36 | 66.65 | 3,171,446 | +1.38(+2.11%) |
Feb 04, 2021 | 64.32 | 65.33 | 64.17 | 65.27 | 1,127,075 | +0.98(+1.53%) |
Feb 03, 2021 | 63.42 | 64.79 | 62.99 | 64.29 | 1,795,430 | +0.91(+1.44%) |
Feb 02, 2021 | 62.15 | 63.63 | 61.67 | 63.38 | 1,492,884 | +2.03(+3.31%) |
Feb 01, 2021 | 60.10 | 61.56 | 59.32 | 61.34 | 1,285,411 | +1.67(+2.80%) |
Jan 29, 2021 | 60.45 | 60.78 | 58.83 | 59.67 | 1,047,608 | -1.10(-1.82%) |
Jan 28, 2021 | 58.77 | 61.16 | 58.37 | 60.78 | 1,743,823 | +2.50(+4.29%) |
Jan 27, 2021 | 59.74 | 60.09 | 56.60 | 58.28 | 2,260,152 | -2.50(-4.11%) |
Jan 26, 2021 | 62.33 | 62.56 | 60.54 | 60.78 | 1,345,750 | -0.98(-1.58%) |
Jan 25, 2021 | 62.56 | 62.61 | 60.49 | 61.75 | 1,741,510 | -0.80(-1.28%) |
Jan 22, 2021 | 62.19 | 62.84 | 61.57 | 62.56 | 1,247,962 | -0.07(-0.12%) |
Jan 21, 2021 | 64.68 | 64.94 | 62.51 | 62.63 | 1,231,188 | -2.03(-3.14%) |
Jan 20, 2021 | 64.63 | 65.47 | 64.18 | 64.66 | 1,056,633 | +0.24(+0.37%) |
Jan 19, 2021 | 64.74 | 65.97 | 64.14 | 64.42 | 1,668,537 | -0.01(-0.01%) |
Jan 15, 2021 | 65.47 | 65.65 | 63.60 | 64.43 | 1,260,244 | -1.45(-2.20%) |
Jan 14, 2021 | 64.24 | 67.01 | 64.22 | 65.88 | 1,764,095 | +1.66(+2.58%) |
Jan 13, 2021 | 63.80 | 65.88 | 63.35 | 64.22 | 2,170,371 | +0.67(+1.06%) |
Jan 12, 2021 | 63.83 | 64.09 | 63.21 | 63.55 | 826,126 | -0.03(-0.04%) |
Jan 11, 2021 | 63.01 | 64.66 | 63.01 | 63.58 | 1,267,746 | -0.44(-0.68%) |
Jan 08, 2021 | 63.56 | 64.11 | 62.80 | 64.01 | 1,118,011 | +0.69(+1.09%) |
Jan 07, 2021 | 64.54 | 65.17 | 63.19 | 63.32 | 1,408,063 | -0.67(-1.04%) |
Jan 06, 2021 | 62.37 | 65.86 | 62.24 | 63.99 | 3,171,866 | +2.53(+4.11%) |
Jan 05, 2021 | 59.86 | 62.11 | 59.86 | 61.46 | 1,516,175 | +1.54(+2.57%) |
Jan 04, 2021 | 60.11 | 61.46 | 58.71 | 59.92 | 1,376,718 | +0.12(+0.20%) |
Dec 31, 2020 | 59.80 | 59.80 | 59.80 | 727,661 | +0.36(+0.60%) | |
Dec 30, 2020 | 58.20 | 59.62 | 57.77 | 59.45 | 727,661 | +1.60(+2.76%) |
Dec 29, 2020 | 58.38 | 58.63 | 57.30 | 57.85 | 792,201 | -0.61(-1.05%) |
Dec 28, 2020 | 58.95 | 59.26 | 58.22 | 58.46 | 542,388 | -0.20(-0.34%) |
Dec 24, 2020 | 58.71 | 58.91 | 58.16 | 58.66 | 262,861 | -0.36(-0.60%) |
Dec 23, 2020 | 58.86 | 59.20 | 58.01 | 59.02 | 554,638 | +0.57(+0.98%) |
Dec 22, 2020 | 59.09 | 59.26 | 57.96 | 58.44 | 1,233,398 | -0.67(-1.13%) |
Dec 21, 2020 | 58.10 | 59.27 | 57.72 | 59.11 | 1,074,210 | +0.40(+0.68%) |
Dec 18, 2020 | 58.42 | 58.83 | 57.64 | 58.71 | 2,358,297 | +0.35(+0.59%) |
Dec 17, 2020 | 58.93 | 59.25 | 57.97 | 58.36 | 1,045,637 | -0.57(-0.97%) |
Dec 16, 2020 | 59.27 | 59.42 | 58.33 | 58.94 | 610,867 | -0.48(-0.81%) |
Dec 15, 2020 | 58.36 | 60.04 | 58.18 | 59.42 | 1,205,644 | +1.26(+2.16%) |
Dec 14, 2020 | 60.67 | 60.77 | 58.10 | 58.16 | 1,094,080 | -2.06(-3.42%) |
Dec 11, 2020 | 58.55 | 60.83 | 58.55 | 60.22 | 2,066,375 | +1.40(+2.39%) |
Dec 10, 2020 | 58.15 | 58.94 | 57.30 | 58.82 | 2,245,384 | +0.91(+1.57%) |
Dec 09, 2020 | 56.56 | 58.01 | 55.83 | 57.90 | 2,290,295 | +1.96(+3.50%) |
Dec 08, 2020 | 55.41 | 56.56 | 54.96 | 55.94 | 1,321,782 | +0.52(+0.94%) |
Dec 07, 2020 | 56.12 | 56.23 | 55.00 | 55.42 | 995,451 | -0.63(-1.12%) |
Dec 04, 2020 | 55.66 | 56.34 | 55.63 | 56.05 | 1,183,261 | +0.63(+1.14%) |
Dec 03, 2020 | 54.71 | 55.83 | 54.45 | 55.42 | 1,013,011 | +1.34(+2.48%) |
Dec 02, 2020 | 53.96 | 54.35 | 53.58 | 54.08 | 734,291 | -0.15(-0.27%) |
Dec 01, 2020 | 54.69 | 55.29 | 53.63 | 54.23 | 1,435,649 | +0.53(+0.98%) |
Nov 30, 2020 | 55.15 | 55.62 | 53.63 | 53.70 | 2,056,414 | -1.78(-3.21%) |
Nov 27, 2020 | 56.17 | 56.65 | 55.19 | 55.48 | 444,682 | -0.90(-1.60%) |
Nov 25, 2020 | 56.72 | 56.98 | 55.33 | 56.38 | 1,543,612 | -0.75(-1.31%) |
Nov 24, 2020 | 55.32 | 57.20 | 54.76 | 57.13 | 2,351,694 | +2.48(+4.54%) |
Nov 23, 2020 | 54.07 | 55.12 | 53.66 | 54.65 | 1,342,624 | +1.09(+2.03%) |
Nov 20, 2020 | 53.34 | 53.77 | 52.98 | 53.56 | 782,114 | +0.19(+0.36%) |
Nov 19, 2020 | 53.02 | 53.49 | 52.31 | 53.37 | 1,205,893 | +0.14(+0.26%) |
Nov 18, 2020 | 54.26 | 55.30 | 53.14 | 53.24 | 1,315,205 | -0.91(-1.68%) |
Nov 17, 2020 | 54.10 | 54.65 | 53.43 | 54.15 | 1,281,373 | -0.74(-1.35%) |
Nov 16, 2020 | 54.19 | 55.24 | 53.04 | 54.89 | 1,547,965 | +1.37(+2.57%) |
Nov 13, 2020 | 52.70 | 53.84 | 52.62 | 53.51 | 927,713 | +1.07(+2.03%) |
Nov 12, 2020 | 53.29 | 53.29 | 51.91 | 52.44 | 1,017,855 | -0.82(-1.54%) |
Nov 11, 2020 | 53.36 | 53.97 | 51.94 | 53.27 | 1,192,374 | +0.08(+0.15%) |
Nov 10, 2020 | 51.74 | 53.30 | 51.10 | 53.19 | 1,472,146 | +1.77(+3.45%) |
Nov 09, 2020 | 53.36 | 53.81 | 51.37 | 51.41 | 2,093,247 | -0.60(-1.15%) |
Nov 06, 2020 | 53.20 | 53.25 | 51.76 | 52.01 | 1,386,152 | -0.90(-1.69%) |
Nov 05, 2020 | 50.68 | 53.19 | 50.68 | 52.91 | 1,435,010 | +2.30(+4.54%) |
Nov 04, 2020 | 50.88 | 51.28 | 48.84 | 50.61 | 1,773,566 | -0.47(-0.92%) |
Nov 03, 2020 | 52.78 | 53.05 | 50.75 | 51.08 | 1,610,524 | -1.44(-2.74%) |
Nov 02, 2020 | 51.94 | 52.91 | 51.44 | 52.52 | 1,748,944 | +1.21(+2.36%) |
Oct 30, 2020 | 52.07 | 52.37 | 50.56 | 51.31 | 2,236,685 | -1.41(-2.68%) |
Oct 29, 2020 | 52.73 | 53.11 | 51.71 | 52.72 | 2,453,228 | +0.21(+0.40%) |
Oct 28, 2020 | 52.45 | 54.71 | 51.59 | 52.51 | 4,570,430 | +2.14(+4.26%) |
Oct 27, 2020 | 50.33 | 50.75 | 49.45 | 50.36 | 1,678,016 | +0.00(+0.00%) |
Oct 26, 2020 | 50.28 | 50.70 | 49.66 | 50.36 | 1,259,830 | -0.30(-0.59%) |
Oct 23, 2020 | 51.48 | 52.34 | 50.49 | 50.66 | 1,561,411 | -0.39(-0.76%) |
Oct 22, 2020 | 50.08 | 51.96 | 49.97 | 51.05 | 1,861,408 | +1.22(+2.45%) |
Oct 21, 2020 | 49.79 | 50.77 | 49.74 | 49.83 | 1,213,513 | +0.06(+0.13%) |
Oct 20, 2020 | 49.89 | 50.17 | 48.93 | 49.77 | 1,413,860 | +0.39(+0.79%) |
Oct 19, 2020 | 50.11 | 50.73 | 49.00 | 49.38 | 1,824,622 | +0.01(+0.02%) |
Oct 16, 2020 | 49.05 | 49.65 | 48.72 | 49.37 | 1,694,320 | +0.34(+0.70%) |
Oct 15, 2020 | 46.51 | 49.73 | 46.35 | 49.03 | 2,932,559 | +1.86(+3.95%) |
Oct 14, 2020 | 45.99 | 47.23 | 45.81 | 47.16 | 1,281,516 | +1.09(+2.38%) |
Oct 13, 2020 | 46.06 | 46.37 | 45.35 | 46.07 | 1,133,560 | -0.41(-0.88%) |
Oct 12, 2020 | 45.90 | 46.77 | 45.53 | 46.48 | 1,013,716 | +0.83(+1.82%) |
Oct 09, 2020 | 44.77 | 46.31 | 44.66 | 45.64 | 1,757,237 | +1.31(+2.96%) |
Oct 08, 2020 | 44.69 | 44.70 | 44.01 | 44.33 | 1,685,151 | -0.04(-0.08%) |
Oct 07, 2020 | 43.48 | 44.51 | 43.41 | 44.37 | 1,593,440 | +1.32(+3.07%) |
Oct 06, 2020 | 43.31 | 44.23 | 42.97 | 43.05 | 1,178,249 | +0.33(+0.76%) |
Oct 05, 2020 | 42.31 | 42.98 | 42.11 | 42.72 | 835,141 | +0.77(+1.83%) |
Oct 02, 2020 | 40.73 | 42.04 | 40.53 | 41.95 | 612,025 | +0.52(+1.24%) |
Oct 01, 2020 | 41.46 | 41.67 | 40.94 | 41.44 | 608,838 | +0.11(+0.26%) |
Sep 30, 2020 | 40.90 | 41.69 | 40.90 | 41.33 | 983,024 | +0.47(+1.15%) |
Sep 29, 2020 | 41.85 | 41.92 | 40.67 | 40.86 | 694,724 | -1.19(-2.84%) |
Sep 28, 2020 | 42.48 | 43.01 | 42.04 | 42.05 | 1,009,319 | +0.37(+0.89%) |
Sep 25, 2020 | 40.19 | 41.78 | 40.16 | 41.68 | 1,734,569 | +1.30(+3.23%) |
Sep 24, 2020 | 40.26 | 40.90 | 39.26 | 40.38 | 1,322,875 | -0.01(-0.02%) |
Sep 23, 2020 | 41.92 | 42.37 | 40.32 | 40.39 | 1,202,051 | -1.19(-2.87%) |
Sep 22, 2020 | 41.53 | 41.92 | 41.26 | 41.58 | 1,082,346 | +0.23(+0.55%) |
Sep 21, 2020 | 42.04 | 42.04 | 40.96 | 41.36 | 1,365,506 | -1.70(-3.95%) |
Sep 18, 2020 | 42.97 | 44.74 | 42.80 | 43.06 | 4,484,316 | +0.25(+0.59%) |
Sep 17, 2020 | 41.66 | 42.89 | 41.14 | 42.80 | 1,360,538 | +0.74(+1.76%) |
Sep 16, 2020 | 41.99 | 42.38 | 41.77 | 42.06 | 963,547 | +0.13(+0.30%) |
Sep 15, 2020 | 41.93 | 42.39 | 41.25 | 41.94 | 1,459,229 | +0.11(+0.26%) |
Sep 14, 2020 | 41.64 | 41.89 | 41.06 | 41.83 | 1,012,048 | +0.55(+1.34%) |
Sep 11, 2020 | 41.03 | 41.43 | 40.71 | 41.28 | 760,857 | +0.23(+0.55%) |
Sep 10, 2020 | 41.50 | 41.95 | 41.03 | 41.05 | 595,008 | -0.42(-1.00%) |
Sep 09, 2020 | 41.10 | 41.84 | 41.00 | 41.47 | 662,220 | +0.57(+1.39%) |
Sep 08, 2020 | 41.85 | 41.87 | 40.79 | 40.90 | 990,473 | -1.14(-2.71%) |
Sep 04, 2020 | 41.81 | 42.21 | 40.91 | 42.04 | 723,704 | +0.65(+1.57%) |
Sep 03, 2020 | 42.13 | 42.70 | 41.23 | 41.38 | 852,175 | -0.59(-1.40%) |
Sep 02, 2020 | 41.26 | 42.08 | 41.03 | 41.97 | 895,182 | +0.85(+2.07%) |
Sep 01, 2020 | 41.17 | 41.67 | 40.71 | 41.12 | 642,169 | -0.14(-0.33%) |
Aug 31, 2020 | 42.01 | 42.18 | 41.22 | 41.26 | 1,063,124 | -0.95(-2.25%) |
Aug 28, 2020 | 41.87 | 42.25 | 41.44 | 42.21 | 792,924 | +0.39(+0.93%) |
Aug 27, 2020 | 42.20 | 42.42 | 41.53 | 41.82 | 599,844 | -0.37(-0.88%) |
Aug 26, 2020 | 42.43 | 42.55 | 41.87 | 42.19 | 639,525 | -0.26(-0.62%) |
Aug 25, 2020 | 42.68 | 42.83 | 41.73 | 42.45 | 1,002,308 | +0.10(+0.23%) |
Aug 24, 2020 | 42.59 | 43.01 | 42.07 | 42.35 | 766,042 | +0.05(+0.13%) |
Aug 21, 2020 | 41.69 | 42.51 | 41.63 | 42.30 | 1,117,236 | +0.71(+1.70%) |
Aug 20, 2020 | 41.83 | 42.29 | 41.33 | 41.59 | 982,358 | -0.63(-1.50%) |
Aug 19, 2020 | 41.76 | 42.57 | 41.72 | 42.23 | 924,793 | +0.47(+1.13%) |
Aug 18, 2020 | 41.91 | 41.96 | 41.47 | 41.76 | 702,882 | -0.20(-0.47%) |
Aug 17, 2020 | 41.62 | 42.45 | 41.61 | 41.95 | 829,978 | +0.42(+1.00%) |
Aug 14, 2020 | 41.38 | 41.95 | 41.18 | 41.54 | 927,381 | -0.04(-0.09%) |
Aug 13, 2020 | 42.05 | 42.05 | 41.43 | 41.57 | 1,006,562 | -0.30(-0.73%) |
Aug 12, 2020 | 42.27 | 42.40 | 41.77 | 41.88 | 832,431 | +0.08(+0.19%) |
Aug 11, 2020 | 42.47 | 42.74 | 41.76 | 41.80 | 925,524 | -0.07(-0.17%) |
Aug 10, 2020 | 40.69 | 42.08 | 40.65 | 41.87 | 1,161,133 | +1.20(+2.95%) |
Aug 07, 2020 | 39.74 | 40.79 | 39.70 | 40.67 | 903,935 | +0.68(+1.70%) |
Aug 06, 2020 | 39.90 | 40.39 | 39.90 | 39.99 | 881,359 | -0.13(-0.31%) |
Aug 05, 2020 | 39.96 | 40.25 | 39.63 | 40.12 | 1,132,092 | +0.47(+1.20%) |
Aug 04, 2020 | 39.39 | 39.67 | 38.57 | 39.64 | 1,157,257 | +0.25(+0.64%) |
Aug 03, 2020 | 39.05 | 39.95 | 38.81 | 39.39 | 1,381,931 | +0.53(+1.36%) |
Jul 31, 2020 | 39.93 | 40.21 | 38.34 | 38.86 | 1,585,324 | -1.40(-3.49%) |
Jul 30, 2020 | 39.92 | 40.83 | 39.87 | 40.27 | 1,404,408 | -0.15(-0.38%) |
Jul 29, 2020 | 40.94 | 41.77 | 39.24 | 40.42 | 2,657,505 | +0.52(+1.30%) |
Jul 28, 2020 | 40.21 | 40.76 | 39.46 | 39.90 | 1,119,338 | -0.36(-0.89%) |
Jul 27, 2020 | 39.27 | 40.28 | 39.05 | 40.26 | 1,160,489 | +0.60(+1.51%) |
Jul 24, 2020 | 39.99 | 40.24 | 39.36 | 39.66 | 1,001,292 | -0.40(-1.00%) |
Jul 23, 2020 | 38.77 | 40.38 | 38.77 | 40.06 | 1,277,503 | +1.26(+3.25%) |
Jul 22, 2020 | 38.28 | 39.02 | 38.14 | 38.80 | 897,865 | +0.43(+1.12%) |
Jul 21, 2020 | 37.63 | 38.73 | 37.63 | 38.37 | 1,248,315 | +0.88(+2.34%) |
Jul 20, 2020 | 38.23 | 38.51 | 37.19 | 37.49 | 1,036,531 | -1.03(-2.67%) |
Jul 17, 2020 | 38.55 | 38.88 | 38.25 | 38.52 | 977,037 | +0.20(+0.51%) |
Jul 16, 2020 | 38.51 | 39.27 | 38.13 | 38.33 | 1,128,107 | -0.35(-0.90%) |
Jul 15, 2020 | 38.00 | 38.90 | 37.59 | 38.68 | 2,097,830 | +1.19(+3.17%) |
Jul 14, 2020 | 36.06 | 37.54 | 35.91 | 37.49 | 1,307,620 | +1.25(+3.46%) |
Jul 13, 2020 | 36.30 | 36.81 | 35.55 | 36.23 | 1,307,257 | +0.55(+1.53%) |
Jul 10, 2020 | 34.20 | 35.81 | 34.20 | 35.69 | 1,090,714 | +1.49(+4.34%) |
Jul 09, 2020 | 34.83 | 34.89 | 34.00 | 34.20 | 1,011,165 | -0.86(-2.45%) |
Jul 08, 2020 | 35.46 | 35.85 | 34.75 | 35.06 | 998,174 | -0.40(-1.14%) |
Jul 07, 2020 | 35.82 | 35.82 | 35.22 | 35.46 | 1,130,766 | -0.76(-2.10%) |
Jul 06, 2020 | 36.10 | 36.45 | 35.73 | 36.22 | 1,450,907 | +0.64(+1.78%) |
Jul 02, 2020 | 36.77 | 37.15 | 35.54 | 35.59 | 1,738,011 | -0.31(-0.87%) |
Jul 01, 2020 | 36.77 | 36.91 | 35.82 | 35.90 | 1,744,765 | -0.89(-2.43%) |
Jun 30, 2020 | 36.55 | 37.01 | 36.05 | 36.80 | 1,224,621 | +0.29(+0.78%) |
Jun 29, 2020 | 36.29 | 37.00 | 36.17 | 36.51 | 1,014,893 | +0.53(+1.47%) |
Jun 26, 2020 | 37.91 | 37.91 | 35.96 | 35.98 | 2,360,493 | -2.06(-5.41%) |
Jun 25, 2020 | 36.94 | 38.11 | 36.87 | 38.04 | 2,305,397 | +1.19(+3.23%) |
Jun 24, 2020 | 36.26 | 37.73 | 35.52 | 36.85 | 2,915,254 | +0.10(+0.27%) |
Jun 23, 2020 | 36.40 | 37.19 | 36.16 | 36.75 | 1,766,096 | +0.62(+1.71%) |
Jun 22, 2020 | 36.38 | 36.60 | 35.81 | 36.13 | 1,197,862 | -0.21(-0.59%) |
Jun 19, 2020 | 37.58 | 37.58 | 36.35 | 36.35 | 2,844,038 | -0.52(-1.41%) |
Jun 18, 2020 | 35.76 | 37.00 | 35.53 | 36.87 | 1,665,307 | +0.72(+1.98%) |
Jun 17, 2020 | 36.74 | 36.78 | 35.86 | 36.15 | 1,256,704 | -0.60(-1.63%) |
Jun 16, 2020 | 36.68 | 37.10 | 35.76 | 36.75 | 1,359,465 | +1.13(+3.16%) |
Jun 15, 2020 | 34.03 | 35.88 | 33.84 | 35.62 | 1,462,666 | +0.38(+1.09%) |
Jun 12, 2020 | 35.79 | 36.00 | 34.57 | 35.24 | 1,948,486 | +0.46(+1.31%) |
Jun 11, 2020 | 35.69 | 35.76 | 34.63 | 34.78 | 2,554,533 | -1.38(-3.81%) |
Jun 10, 2020 | 38.33 | 38.55 | 36.13 | 36.16 | 1,724,528 | -2.23(-5.80%) |
Jun 09, 2020 | 38.47 | 38.73 | 37.66 | 38.39 | 1,180,223 | -0.81(-2.05%) |
Jun 08, 2020 | 38.83 | 39.70 | 38.75 | 39.19 | 1,949,410 | +1.20(+3.16%) |
Jun 05, 2020 | 38.29 | 40.13 | 37.87 | 38.00 | 1,698,218 | +1.05(+2.83%) |
Jun 04, 2020 | 36.85 | 37.45 | 36.33 | 36.95 | 1,081,266 | -0.08(-0.22%) |
Jun 03, 2020 | 36.18 | 37.28 | 36.13 | 37.03 | 1,669,123 | +1.36(+3.81%) |
Jun 02, 2020 | 35.76 | 35.78 | 34.83 | 35.67 | 1,948,509 | +0.58(+1.66%) |
Jun 01, 2020 | 34.79 | 35.63 | 34.60 | 35.09 | 1,813,449 | +0.18(+0.51%) |
May 29, 2020 | 34.41 | 35.18 | 33.92 | 34.91 | 3,525,539 | +0.13(+0.39%) |
May 28, 2020 | 35.52 | 35.69 | 34.58 | 34.77 | 1,605,112 | -0.44(-1.24%) |
May 27, 2020 | 34.34 | 35.66 | 34.27 | 35.21 | 3,462,103 | +1.47(+4.35%) |
May 26, 2020 | 33.26 | 34.09 | 33.04 | 33.75 | 2,935,953 | +2.09(+6.61%) |
May 22, 2020 | 31.67 | 31.85 | 30.93 | 31.65 | 1,571,576 | -0.13(-0.42%) |
May 21, 2020 | 31.63 | 31.95 | 31.31 | 31.79 | 1,393,058 | -0.05(-0.17%) |
May 20, 2020 | 31.72 | 32.16 | 31.47 | 31.84 | 1,481,571 | +0.40(+1.28%) |
May 19, 2020 | 31.76 | 32.18 | 31.29 | 31.44 | 1,443,104 | -0.26(-0.82%) |
May 18, 2020 | 31.69 | 32.12 | 31.42 | 31.70 | 2,005,749 | +0.98(+3.20%) |
May 15, 2020 | 30.44 | 31.13 | 30.18 | 30.71 | 1,591,695 | +0.05(+0.18%) |
May 14, 2020 | 29.92 | 30.73 | 29.17 | 30.66 | 1,640,822 | +0.37(+1.22%) |
May 13, 2020 | 30.92 | 31.07 | 29.82 | 30.29 | 1,826,296 | -0.25(-0.81%) |
May 12, 2020 | 31.13 | 31.41 | 30.45 | 30.54 | 1,585,362 | -0.04(-0.12%) |
May 11, 2020 | 31.89 | 32.11 | 30.53 | 30.57 | 2,047,426 | -1.64(-5.09%) |
May 08, 2020 | 32.71 | 33.01 | 31.79 | 32.21 | 1,851,146 | +0.14(+0.44%) |
May 07, 2020 | 30.42 | 32.41 | 30.42 | 32.07 | 3,359,697 | +1.91(+6.35%) |
May 06, 2020 | 30.86 | 31.23 | 28.82 | 30.16 | 5,964,943 | -3.30(-9.86%) |
May 05, 2020 | 33.51 | 34.04 | 33.36 | 33.45 | 1,128,942 | +0.22(+0.66%) |
May 04, 2020 | 33.12 | 33.59 | 32.76 | 33.23 | 1,721,395 | -0.18(-0.53%) |