Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.09 | 70.99 | 68.21 | 70.78 | 1,149,300 | +0.78(+1.11%) |
Apr 29, 2021 | 71.50 | 71.65 | 68.69 | 70.00 | 1,297,661 | -0.04(-0.06%) |
Apr 28, 2021 | 70.00 | 70.66 | 68.85 | 70.04 | 1,888,165 | -0.71(-1.00%) |
Apr 27, 2021 | 71.99 | 72.69 | 69.80 | 70.75 | 2,235,164 | -1.10(-1.53%) |
Apr 26, 2021 | 65.87 | 72.55 | 65.57 | 71.85 | 2,900,068 | +6.21(+9.46%) |
Apr 23, 2021 | 64.59 | 66.44 | 64.00 | 65.64 | 939,000 | +1.74(+2.72%) |
Apr 22, 2021 | 66.50 | 67.11 | 63.88 | 63.90 | 1,215,553 | -1.59(-2.43%) |
Apr 21, 2021 | 61.54 | 65.62 | 60.35 | 65.49 | 1,198,981 | +2.92(+4.67%) |
Apr 20, 2021 | 63.75 | 64.79 | 61.34 | 62.57 | 1,054,743 | -1.45(-2.26%) |
Apr 19, 2021 | 65.12 | 66.61 | 63.35 | 64.02 | 1,213,251 | -2.01(-3.04%) |
Apr 16, 2021 | 69.13 | 69.18 | 65.28 | 66.03 | 1,123,900 | -2.88(-4.18%) |
Apr 15, 2021 | 67.16 | 69.14 | 66.66 | 68.91 | 609,492 | +2.46(+3.70%) |
Apr 14, 2021 | 67.39 | 69.46 | 66.06 | 66.45 | 890,384 | +0.06(+0.09%) |
Apr 13, 2021 | 66.09 | 67.40 | 65.25 | 66.39 | 863,790 | +0.72(+1.10%) |
Apr 12, 2021 | 66.61 | 67.76 | 65.11 | 65.67 | 925,448 | -1.80(-2.67%) |
Apr 09, 2021 | 67.10 | 68.16 | 65.66 | 67.47 | 876,200 | -0.24(-0.35%) |
Apr 08, 2021 | 65.22 | 68.25 | 65.22 | 67.71 | 1,066,709 | +3.35(+5.21%) |
Apr 07, 2021 | 66.80 | 67.45 | 63.62 | 64.36 | 1,187,343 | -2.61(-3.90%) |
Apr 06, 2021 | 66.70 | 68.12 | 66.10 | 66.97 | 1,020,443 | +0.58(+0.87%) |
Apr 05, 2021 | 68.43 | 69.19 | 64.65 | 66.39 | 1,432,426 | -2.47(-3.59%) |
Apr 01, 2021 | 68.54 | 69.46 | 67.40 | 68.86 | 1,593,700 | +2.27(+3.41%) |
Mar 31, 2021 | 65.39 | 67.61 | 65.00 | 66.59 | 1,986,808 | +2.27(+3.53%) |
Mar 30, 2021 | 62.06 | 65.12 | 61.18 | 64.32 | 1,518,481 | +1.85(+2.96%) |
Mar 29, 2021 | 63.92 | 64.66 | 61.76 | 62.47 | 1,459,674 | -1.74(-2.71%) |
Mar 26, 2021 | 65.14 | 65.45 | 61.79 | 64.21 | 1,435,300 | -0.14(-0.22%) |
Mar 25, 2021 | 61.02 | 64.93 | 59.47 | 64.35 | 1,907,869 | +1.19(+1.88%) |
Mar 24, 2021 | 67.28 | 67.72 | 62.94 | 63.16 | 2,762,441 | -3.12(-4.71%) |
Mar 23, 2021 | 68.18 | 68.50 | 65.65 | 66.28 | 3,662,082 | -3.00(-4.33%) |
Mar 22, 2021 | 70.96 | 71.63 | 68.78 | 69.28 | 3,094,901 | -3.10(-4.28%) |
Mar 19, 2021 | 69.99 | 72.69 | 67.45 | 72.38 | 1,850,700 | +3.16(+4.57%) |
Mar 18, 2021 | 70.96 | 73.40 | 69.07 | 69.22 | 1,713,657 | -3.93(-5.37%) |
Mar 17, 2021 | 70.16 | 73.93 | 68.46 | 73.15 | 1,608,539 | -0.04(-0.05%) |
Mar 16, 2021 | 75.43 | 76.80 | 71.88 | 73.19 | 1,143,289 | -1.67(-2.23%) |
Mar 15, 2021 | 73.28 | 77.01 | 73.01 | 74.86 | 1,006,633 | +0.25(+0.34%) |
Mar 12, 2021 | 73.14 | 75.19 | 71.76 | 74.61 | 1,242,700 | -2.08(-2.71%) |
Mar 11, 2021 | 71.23 | 77.94 | 70.25 | 76.69 | 2,298,392 | +7.25(+10.44%) |
Mar 10, 2021 | 67.80 | 70.16 | 66.38 | 69.44 | 2,539,666 | +4.54(+7.00%) |
Mar 09, 2021 | 61.85 | 67.21 | 61.69 | 64.90 | 2,032,819 | +5.62(+9.48%) |
Mar 08, 2021 | 63.01 | 64.46 | 59.03 | 59.28 | 2,517,590 | -2.79(-4.49%) |
Mar 05, 2021 | 67.44 | 67.44 | 58.09 | 62.07 | 4,142,600 | -3.79(-5.75%) |
Mar 04, 2021 | 71.25 | 72.56 | 63.03 | 65.86 | 3,187,883 | -6.24(-8.65%) |
Mar 03, 2021 | 76.15 | 76.78 | 69.69 | 72.10 | 2,006,415 | -4.13(-5.42%) |
Mar 02, 2021 | 80.74 | 80.80 | 75.46 | 76.23 | 1,486,626 | -4.04(-5.03%) |
Mar 01, 2021 | 77.46 | 81.97 | 76.20 | 80.27 | 1,742,719 | +4.53(+5.98%) |
Feb 26, 2021 | 76.10 | 79.87 | 73.79 | 75.74 | 2,767,100 | +2.10(+2.85%) |
Feb 25, 2021 | 86.24 | 86.88 | 72.70 | 73.64 | 5,656,144 | -17.99(-19.63%) |
Feb 24, 2021 | 91.16 | 92.83 | 86.86 | 91.63 | 1,589,600 | +0.93(+1.03%) |
Feb 23, 2021 | 90.16 | 91.36 | 81.61 | 90.70 | 2,252,089 | -3.71(-3.93%) |
Feb 22, 2021 | 94.65 | 98.44 | 93.11 | 94.41 | 1,847,655 | -2.18(-2.26%) |
Feb 19, 2021 | 88.88 | 96.81 | 88.00 | 96.59 | 2,487,100 | +10.29(+11.92%) |
Feb 18, 2021 | 90.03 | 90.14 | 85.29 | 86.30 | 920,697 | -4.49(-4.95%) |
Feb 17, 2021 | 90.49 | 91.10 | 85.19 | 90.79 | 1,301,573 | -0.62(-0.68%) |
Feb 16, 2021 | 92.24 | 94.33 | 89.17 | 91.41 | 1,411,486 | +1.34(+1.49%) |
Feb 12, 2021 | 91.39 | 96.29 | 89.51 | 90.07 | 1,780,700 | -2.38(-2.57%) |
Feb 11, 2021 | 90.33 | 97.15 | 88.39 | 92.45 | 2,908,380 | +5.69(+6.56%) |
Feb 10, 2021 | 93.72 | 94.13 | 85.00 | 86.76 | 1,864,629 | -4.40(-4.83%) |
Feb 09, 2021 | 89.55 | 92.25 | 89.03 | 91.16 | 1,504,025 | +2.49(+2.81%) |
Feb 08, 2021 | 84.70 | 89.29 | 84.70 | 88.67 | 1,535,078 | +5.97(+7.22%) |
Feb 05, 2021 | 83.39 | 85.42 | 81.87 | 82.70 | 965,300 | +1.20(+1.47%) |
Feb 04, 2021 | 81.45 | 83.88 | 80.18 | 81.50 | 1,766,961 | +0.70(+0.87%) |
Feb 03, 2021 | 80.10 | 81.73 | 78.66 | 80.80 | 715,140 | +0.94(+1.18%) |
Feb 02, 2021 | 76.94 | 80.15 | 76.81 | 79.86 | 927,558 | +4.25(+5.62%) |
Feb 01, 2021 | 72.71 | 75.90 | 72.00 | 75.61 | 762,880 | +4.40(+6.18%) |
Jan 29, 2021 | 72.10 | 73.49 | 70.00 | 71.21 | 1,446,000 | -1.09(-1.51%) |
Jan 28, 2021 | 74.69 | 76.66 | 72.13 | 72.30 | 1,579,939 | -1.97(-2.65%) |
Jan 27, 2021 | 76.48 | 79.47 | 74.09 | 74.27 | 1,514,636 | -5.83(-7.28%) |
Jan 26, 2021 | 80.00 | 84.83 | 79.62 | 80.10 | 1,924,715 | +1.07(+1.35%) |
Jan 25, 2021 | 76.01 | 79.27 | 75.26 | 79.03 | 1,424,058 | +3.76(+5.00%) |
Jan 22, 2021 | 75.85 | 77.13 | 74.00 | 75.27 | 1,174,800 | -1.17(-1.53%) |
Jan 21, 2021 | 78.69 | 78.69 | 75.76 | 76.44 | 719,650 | -1.36(-1.75%) |
Jan 20, 2021 | 77.25 | 81.85 | 76.75 | 77.80 | 941,561 | +1.12(+1.46%) |
Jan 19, 2021 | 78.02 | 79.00 | 74.82 | 76.68 | 1,113,693 | -0.09(-0.12%) |
Jan 15, 2021 | 76.66 | 78.13 | 74.51 | 76.77 | 803,100 | -0.91(-1.17%) |
Jan 14, 2021 | 78.89 | 81.39 | 77.37 | 77.68 | 889,410 | -0.39(-0.50%) |
Jan 13, 2021 | 81.22 | 81.69 | 77.78 | 78.07 | 1,304,239 | -2.69(-3.33%) |
Jan 12, 2021 | 76.84 | 80.92 | 76.80 | 80.76 | 1,596,698 | +3.50(+4.53%) |
Jan 11, 2021 | 75.50 | 79.17 | 74.51 | 77.26 | 1,625,654 | +0.75(+0.98%) |
Jan 08, 2021 | 73.28 | 78.57 | 72.21 | 76.51 | 1,941,400 | +4.60(+6.40%) |
Jan 07, 2021 | 68.54 | 72.71 | 68.54 | 71.91 | 1,592,741 | +3.67(+5.38%) |
Jan 06, 2021 | 68.69 | 70.19 | 67.37 | 68.24 | 1,718,260 | -0.76(-1.10%) |
Jan 05, 2021 | 67.45 | 70.74 | 67.36 | 69.00 | 1,744,982 | +1.76(+2.62%) |
Jan 04, 2021 | 68.75 | 69.00 | 65.69 | 67.24 | 1,479,051 | -1.39(-2.03%) |
Dec 31, 2020 | 68.63 | 68.63 | 68.63 | 1,146,965 | -2.24(-3.16%) | |
Dec 30, 2020 | 73.10 | 73.10 | 70.38 | 70.87 | 1,146,965 | -1.47(-2.03%) |
Dec 29, 2020 | 73.49 | 75.03 | 71.17 | 72.34 | 1,282,769 | -1.12(-1.52%) |
Dec 28, 2020 | 78.68 | 79.44 | 72.19 | 73.46 | 2,985,241 | -4.59(-5.88%) |
Dec 24, 2020 | 78.79 | 80.55 | 77.70 | 78.05 | 810,300 | -0.33(-0.42%) |
Dec 23, 2020 | 82.00 | 82.20 | 77.03 | 78.38 | 2,195,057 | -3.73(-4.54%) |
Dec 22, 2020 | 79.24 | 83.71 | 78.32 | 82.11 | 2,887,381 | +3.58(+4.56%) |
Dec 21, 2020 | 74.00 | 79.77 | 73.54 | 78.53 | 2,852,825 | +1.97(+2.57%) |
Dec 18, 2020 | 75.50 | 77.86 | 74.61 | 76.56 | 4,388,000 | +0.16(+0.21%) |
Dec 17, 2020 | 73.47 | 78.77 | 72.44 | 76.40 | 6,298,888 | +3.65(+5.02%) |
Dec 16, 2020 | 68.00 | 72.83 | 67.58 | 72.75 | 4,017,373 | +4.87(+7.17%) |
Dec 15, 2020 | 65.15 | 68.08 | 64.03 | 67.88 | 2,952,012 | +3.57(+5.55%) |
Dec 14, 2020 | 60.64 | 65.13 | 60.00 | 64.31 | 3,297,577 | +4.61(+7.72%) |
Dec 11, 2020 | 58.76 | 60.05 | 58.43 | 59.70 | 1,451,600 | +1.05(+1.79%) |
Dec 10, 2020 | 55.77 | 58.98 | 55.10 | 58.65 | 1,462,043 | +2.65(+4.73%) |
Dec 09, 2020 | 55.06 | 58.37 | 55.06 | 56.00 | 1,518,011 | +0.94(+1.71%) |
Dec 08, 2020 | 52.64 | 55.10 | 52.64 | 55.06 | 1,144,270 | +2.55(+4.86%) |
Dec 07, 2020 | 51.69 | 52.67 | 51.65 | 52.51 | 879,794 | +1.15(+2.24%) |
Dec 04, 2020 | 51.20 | 51.63 | 50.07 | 51.36 | 762,800 | +0.16(+0.31%) |
Dec 03, 2020 | 49.39 | 52.35 | 49.39 | 51.20 | 897,536 | +1.60(+3.23%) |
Dec 02, 2020 | 49.10 | 49.88 | 48.25 | 49.60 | 777,027 | -0.17(-0.34%) |
Dec 01, 2020 | 48.00 | 49.98 | 47.75 | 49.77 | 1,336,758 | +1.88(+3.93%) |
Nov 30, 2020 | 48.45 | 48.98 | 46.60 | 47.89 | 1,376,248 | -0.87(-1.78%) |
Nov 27, 2020 | 47.20 | 48.92 | 46.76 | 48.76 | 1,079,300 | +1.92(+4.10%) |
Nov 25, 2020 | 45.74 | 47.11 | 45.51 | 46.84 | 1,426,900 | +1.30(+2.85%) |
Nov 24, 2020 | 45.92 | 46.49 | 44.71 | 45.54 | 2,349,590 | +0.07(+0.15%) |
Nov 23, 2020 | 43.71 | 45.89 | 43.55 | 45.47 | 1,073,925 | +1.61(+3.67%) |
Nov 20, 2020 | 43.04 | 44.31 | 42.04 | 43.86 | 1,046,600 | +0.58(+1.34%) |
Nov 19, 2020 | 41.92 | 43.96 | 41.65 | 43.28 | 1,223,151 | +1.28(+3.05%) |
Nov 18, 2020 | 44.00 | 44.24 | 41.82 | 42.00 | 1,972,089 | -1.78(-4.07%) |
Nov 17, 2020 | 44.50 | 44.98 | 42.86 | 43.78 | 841,065 | -0.74(-1.66%) |
Nov 16, 2020 | 42.75 | 44.58 | 42.72 | 44.52 | 946,810 | +1.58(+3.68%) |
Nov 13, 2020 | 43.69 | 44.14 | 42.05 | 42.94 | 1,074,200 | -0.76(-1.74%) |
Nov 12, 2020 | 42.14 | 44.88 | 41.48 | 43.70 | 1,859,467 | +1.42(+3.36%) |
Nov 11, 2020 | 39.32 | 42.47 | 38.90 | 42.28 | 2,308,731 | +3.04(+7.75%) |
Nov 10, 2020 | 40.17 | 40.49 | 37.31 | 39.24 | 3,308,662 | -0.05(-0.13%) |
Nov 09, 2020 | 46.25 | 46.56 | 39.23 | 39.29 | 3,113,503 | -5.82(-12.90%) |
Nov 06, 2020 | 47.00 | 48.71 | 44.84 | 45.11 | 1,806,900 | -2.70(-5.65%) |
Nov 05, 2020 | 48.17 | 48.78 | 46.69 | 47.81 | 1,828,590 | +0.44(+0.93%) |
Nov 04, 2020 | 43.94 | 47.41 | 43.48 | 47.37 | 2,091,106 | +3.37(+7.66%) |
Nov 03, 2020 | 43.48 | 43.89 | 42.40 | 44.00 | 1,364,581 | +1.01(+2.35%) |
Nov 02, 2020 | 42.30 | 43.59 | 41.54 | 42.99 | 851,245 | +1.22(+2.92%) |
Oct 30, 2020 | 44.46 | 44.55 | 41.21 | 41.77 | 1,205,800 | -3.13(-6.97%) |
Oct 29, 2020 | 44.15 | 45.31 | 43.38 | 44.90 | 1,313,527 | +0.86(+1.95%) |
Oct 28, 2020 | 42.45 | 44.36 | 42.00 | 44.04 | 1,631,560 | +0.78(+1.80%) |
Oct 27, 2020 | 44.47 | 44.58 | 43.13 | 43.26 | 790,777 | -0.69(-1.57%) |
Oct 26, 2020 | 44.51 | 45.30 | 43.44 | 43.95 | 1,149,168 | -1.01(-2.25%) |
Oct 23, 2020 | 46.35 | 46.54 | 44.66 | 44.96 | 1,464,000 | -0.91(-1.98%) |
Oct 22, 2020 | 45.71 | 46.84 | 44.59 | 45.87 | 1,964,939 | +0.72(+1.59%) |
Oct 21, 2020 | 47.30 | 47.40 | 45.09 | 45.15 | 2,485,574 | -2.21(-4.67%) |
Oct 20, 2020 | 48.77 | 49.44 | 47.11 | 47.36 | 1,845,822 | -1.33(-2.73%) |
Oct 19, 2020 | 48.92 | 50.70 | 48.06 | 48.69 | 2,243,602 | +0.29(+0.60%) |
Oct 16, 2020 | 51.30 | 51.74 | 48.28 | 48.40 | 4,289,900 | -3.39(-6.55%) |
Oct 15, 2020 | 55.36 | 55.67 | 51.50 | 51.79 | 4,161,581 | -3.88(-6.97%) |
Oct 14, 2020 | 55.13 | 56.31 | 54.64 | 55.67 | 707,709 | +1.21(+2.22%) |
Oct 13, 2020 | 54.63 | 55.12 | 53.12 | 54.46 | 890,036 | -0.44(-0.80%) |
Oct 12, 2020 | 55.50 | 55.95 | 54.45 | 54.90 | 751,545 | +0.07(+0.13%) |
Oct 09, 2020 | 54.48 | 55.20 | 53.75 | 54.83 | 834,500 | +1.16(+2.16%) |
Oct 08, 2020 | 54.55 | 54.89 | 53.15 | 53.67 | 674,108 | -0.41(-0.76%) |
Oct 07, 2020 | 54.12 | 55.40 | 52.90 | 54.08 | 1,047,203 | +1.07(+2.02%) |
Oct 06, 2020 | 53.88 | 54.77 | 52.53 | 53.01 | 925,798 | -0.55(-1.03%) |
Oct 05, 2020 | 53.45 | 53.69 | 51.67 | 53.56 | 792,448 | +0.80(+1.52%) |
Oct 02, 2020 | 50.29 | 53.16 | 50.02 | 52.76 | 958,700 | -0.10(-0.19%) |
Oct 01, 2020 | 50.69 | 52.87 | 50.44 | 52.86 | 996,489 | +2.93(+5.87%) |
Sep 30, 2020 | 49.66 | 51.22 | 49.45 | 49.93 | 1,050,544 | +0.19(+0.38%) |
Sep 29, 2020 | 48.77 | 49.81 | 48.70 | 49.74 | 796,506 | +1.04(+2.14%) |
Sep 28, 2020 | 48.47 | 48.87 | 47.47 | 48.70 | 828,902 | +1.17(+2.46%) |
Sep 25, 2020 | 47.55 | 48.47 | 46.52 | 47.53 | 1,237,700 | +1.10(+2.37%) |
Sep 24, 2020 | 45.11 | 47.72 | 44.20 | 46.43 | 1,131,769 | +1.22(+2.70%) |
Sep 23, 2020 | 46.74 | 47.36 | 45.08 | 45.21 | 980,977 | -1.79(-3.81%) |
Sep 22, 2020 | 45.99 | 47.17 | 44.90 | 47.00 | 1,124,212 | +1.52(+3.34%) |
Sep 21, 2020 | 45.00 | 45.97 | 43.75 | 45.48 | 1,756,236 | -0.44(-0.96%) |
Sep 18, 2020 | 49.67 | 50.32 | 45.14 | 45.92 | 2,773,800 | -3.53(-7.14%) |
Sep 17, 2020 | 49.90 | 50.67 | 48.74 | 49.45 | 1,185,052 | -1.80(-3.51%) |
Sep 16, 2020 | 52.57 | 52.73 | 50.77 | 51.25 | 1,109,288 | -0.75(-1.44%) |
Sep 15, 2020 | 50.11 | 52.48 | 49.28 | 52.00 | 1,919,508 | +2.55(+5.16%) |
Sep 14, 2020 | 49.76 | 49.86 | 47.71 | 49.45 | 1,456,045 | +1.09(+2.25%) |
Sep 11, 2020 | 51.53 | 52.50 | 47.61 | 48.36 | 1,507,900 | -1.90(-3.78%) |
Sep 10, 2020 | 48.22 | 55.43 | 48.00 | 50.26 | 5,618,224 | +2.21(+4.60%) |
Sep 09, 2020 | 45.82 | 48.54 | 45.54 | 48.05 | 1,249,062 | +3.08(+6.85%) |
Sep 08, 2020 | 43.12 | 46.31 | 42.61 | 44.97 | 1,228,061 | -0.18(-0.40%) |
Sep 04, 2020 | 46.74 | 47.82 | 42.36 | 45.15 | 1,514,700 | -2.41(-5.07%) |
Sep 03, 2020 | 50.12 | 50.13 | 45.66 | 47.56 | 1,577,177 | -3.49(-6.84%) |
Sep 02, 2020 | 51.00 | 51.49 | 48.68 | 51.05 | 1,372,082 | +1.06(+2.12%) |
Sep 01, 2020 | 47.65 | 50.00 | 47.04 | 49.99 | 1,035,594 | +2.42(+5.09%) |
Aug 31, 2020 | 48.65 | 48.78 | 46.81 | 47.57 | 1,253,826 | -0.74(-1.53%) |
Aug 28, 2020 | 46.81 | 49.25 | 46.81 | 48.31 | 1,232,200 | +1.96(+4.23%) |
Aug 27, 2020 | 46.90 | 47.62 | 45.43 | 46.35 | 1,241,363 | -0.61(-1.30%) |
Aug 26, 2020 | 46.95 | 50.13 | 46.49 | 46.96 | 1,971,882 | +0.28(+0.60%) |
Aug 25, 2020 | 46.52 | 46.95 | 45.08 | 46.68 | 857,259 | +0.20(+0.43%) |
Aug 24, 2020 | 48.00 | 48.30 | 46.17 | 46.48 | 1,068,006 | -0.96(-2.02%) |
Aug 21, 2020 | 46.66 | 47.48 | 45.80 | 47.44 | 1,161,100 | +0.42(+0.89%) |
Aug 20, 2020 | 45.01 | 48.00 | 44.82 | 47.02 | 1,737,002 | +1.72(+3.80%) |
Aug 19, 2020 | 44.00 | 45.79 | 43.44 | 45.30 | 786,252 | +1.64(+3.76%) |
Aug 18, 2020 | 44.30 | 44.61 | 43.32 | 43.66 | 997,628 | -0.15(-0.34%) |
Aug 17, 2020 | 43.52 | 46.13 | 43.26 | 43.81 | 1,348,798 | +0.59(+1.37%) |
Aug 14, 2020 | 43.55 | 43.87 | 42.73 | 43.22 | 769,200 | -0.32(-0.73%) |
Aug 13, 2020 | 43.30 | 44.45 | 43.08 | 43.54 | 608,443 | +0.30(+0.69%) |
Aug 12, 2020 | 43.84 | 44.94 | 42.94 | 43.24 | 837,031 | +0.40(+0.93%) |
Aug 11, 2020 | 41.62 | 44.24 | 40.11 | 42.84 | 1,541,218 | +1.14(+2.73%) |
Aug 10, 2020 | 43.79 | 44.19 | 41.42 | 41.70 | 1,112,129 | -1.99(-4.55%) |
Aug 07, 2020 | 44.19 | 47.12 | 42.81 | 43.69 | 1,963,600 | +0.31(+0.71%) |
Aug 06, 2020 | 41.99 | 43.86 | 41.89 | 43.38 | 970,406 | +1.55(+3.71%) |
Aug 05, 2020 | 41.95 | 42.03 | 41.28 | 41.83 | 714,498 | +0.46(+1.11%) |
Aug 04, 2020 | 40.86 | 42.55 | 40.74 | 41.37 | 809,091 | +0.66(+1.62%) |
Aug 03, 2020 | 40.91 | 42.86 | 40.55 | 40.71 | 1,253,572 | -0.87(-2.09%) |
Jul 31, 2020 | 41.90 | 44.75 | 39.82 | 41.58 | 2,100,400 | -1.39(-3.23%) |
Jul 30, 2020 | 41.18 | 43.63 | 40.50 | 42.97 | 1,348,700 | +1.48(+3.57%) |
Jul 29, 2020 | 40.03 | 41.69 | 39.77 | 41.49 | 1,021,173 | +2.00(+5.06%) |
Jul 28, 2020 | 42.49 | 42.92 | 39.42 | 39.49 | 1,936,543 | -4.00(-9.20%) |
Jul 27, 2020 | 40.80 | 44.00 | 40.43 | 43.49 | 1,771,765 | +3.25(+8.08%) |
Jul 24, 2020 | 41.23 | 41.34 | 39.08 | 40.24 | 904,400 | -1.45(-3.48%) |
Jul 23, 2020 | 41.32 | 43.80 | 40.73 | 41.69 | 2,060,849 | +0.54(+1.31%) |
Jul 22, 2020 | 39.76 | 41.79 | 39.71 | 41.15 | 1,388,647 | +1.56(+3.94%) |
Jul 21, 2020 | 40.84 | 40.90 | 38.25 | 39.59 | 1,296,794 | -0.81(-2.00%) |
Jul 20, 2020 | 38.57 | 40.59 | 38.38 | 40.40 | 1,042,609 | +1.62(+4.18%) |
Jul 17, 2020 | 37.36 | 39.20 | 37.15 | 38.78 | 1,398,800 | +1.49(+4.00%) |
Jul 16, 2020 | 36.82 | 37.43 | 36.12 | 37.29 | 774,027 | +0.01(+0.03%) |
Jul 15, 2020 | 36.94 | 37.74 | 36.05 | 37.28 | 1,594,680 | +1.74(+4.90%) |
Jul 14, 2020 | 35.87 | 36.68 | 35.23 | 35.54 | 1,057,313 | -0.33(-0.92%) |
Jul 13, 2020 | 36.20 | 37.58 | 35.05 | 35.87 | 2,442,728 | -1.27(-3.42%) |
Jul 10, 2020 | 39.15 | 39.41 | 36.19 | 37.14 | 2,615,800 | -2.99(-7.45%) |
Jul 09, 2020 | 41.55 | 41.69 | 38.86 | 40.13 | 1,162,827 | -1.56(-3.74%) |
Jul 08, 2020 | 41.12 | 41.78 | 40.12 | 41.69 | 1,135,898 | +1.30(+3.22%) |
Jul 07, 2020 | 41.98 | 42.47 | 40.35 | 40.39 | 1,713,442 | -2.00(-4.72%) |
Jul 06, 2020 | 42.51 | 43.90 | 41.99 | 42.39 | 1,421,568 | +0.44(+1.05%) |
Jul 02, 2020 | 42.70 | 42.79 | 41.17 | 41.95 | 1,116,600 | +0.25(+0.60%) |
Jul 01, 2020 | 42.35 | 42.39 | 41.00 | 41.70 | 1,559,726 | -0.21(-0.50%) |
Jun 30, 2020 | 39.40 | 42.17 | 39.39 | 41.91 | 1,597,998 | +2.55(+6.48%) |
Jun 29, 2020 | 39.20 | 40.25 | 38.29 | 39.36 | 1,204,318 | +0.56(+1.44%) |
Jun 26, 2020 | 40.31 | 40.65 | 38.62 | 38.80 | 2,054,100 | -1.61(-3.98%) |
Jun 25, 2020 | 38.75 | 41.31 | 38.55 | 40.41 | 2,047,205 | +2.33(+6.12%) |
Jun 24, 2020 | 38.92 | 40.00 | 36.70 | 38.08 | 1,868,749 | -1.61(-4.06%) |
Jun 23, 2020 | 38.96 | 40.16 | 38.67 | 39.69 | 1,864,923 | +1.28(+3.33%) |
Jun 22, 2020 | 37.63 | 38.47 | 36.81 | 38.41 | 1,871,092 | +1.09(+2.92%) |
Jun 19, 2020 | 37.00 | 37.99 | 36.18 | 37.32 | 2,773,600 | +0.93(+2.56%) |
Jun 18, 2020 | 34.66 | 36.40 | 34.25 | 36.39 | 1,485,173 | +1.71(+4.93%) |
Jun 17, 2020 | 35.49 | 35.92 | 34.08 | 34.68 | 1,342,590 | -0.32(-0.91%) |
Jun 16, 2020 | 35.05 | 36.08 | 34.16 | 35.00 | 1,106,694 | +0.81(+2.37%) |
Jun 15, 2020 | 31.50 | 34.56 | 31.02 | 34.19 | 1,543,279 | +1.43(+4.38%) |
Jun 12, 2020 | 33.39 | 33.63 | 31.02 | 32.76 | 1,376,100 | +0.69(+2.14%) |
Jun 11, 2020 | 31.97 | 33.99 | 31.75 | 32.07 | 1,376,408 | -1.91(-5.62%) |
Jun 10, 2020 | 33.94 | 34.80 | 33.06 | 33.98 | 999,946 | +0.14(+0.41%) |
Jun 09, 2020 | 34.00 | 34.95 | 33.45 | 33.84 | 1,107,829 | -1.11(-3.18%) |
Jun 08, 2020 | 36.56 | 37.04 | 34.40 | 34.95 | 1,427,465 | +0.13(+0.37%) |
Jun 05, 2020 | 34.53 | 37.24 | 34.46 | 34.82 | 2,614,700 | +1.37(+4.10%) |
Jun 04, 2020 | 32.65 | 33.96 | 32.20 | 33.45 | 1,666,412 | +0.88(+2.70%) |
Jun 03, 2020 | 31.61 | 33.00 | 31.34 | 32.57 | 2,070,567 | +1.45(+4.66%) |
Jun 02, 2020 | 29.75 | 31.28 | 29.70 | 31.12 | 1,440,692 | +1.54(+5.21%) |
Jun 01, 2020 | 29.59 | 30.24 | 29.04 | 29.58 | 1,038,944 | -0.41(-1.37%) |
May 29, 2020 | 29.25 | 30.18 | 28.87 | 29.99 | 2,019,000 | +0.63(+2.15%) |
May 28, 2020 | 30.61 | 30.75 | 29.21 | 29.36 | 1,271,987 | -0.69(-2.30%) |
May 27, 2020 | 30.65 | 30.93 | 28.74 | 30.05 | 1,589,937 | +0.31(+1.04%) |
May 26, 2020 | 30.10 | 30.95 | 29.46 | 29.74 | 1,646,300 | +0.26(+0.88%) |
May 22, 2020 | 28.00 | 29.75 | 27.67 | 29.48 | 1,621,700 | +1.88(+6.81%) |
May 21, 2020 | 27.46 | 27.99 | 26.69 | 27.60 | 975,708 | +0.11(+0.40%) |
May 20, 2020 | 26.87 | 28.30 | 26.78 | 27.49 | 1,424,411 | +1.29(+4.92%) |
May 19, 2020 | 25.73 | 26.63 | 25.64 | 26.20 | 1,062,672 | +0.31(+1.20%) |
May 18, 2020 | 25.61 | 27.62 | 25.26 | 25.89 | 1,642,709 | +1.65(+6.81%) |
May 15, 2020 | 23.20 | 24.46 | 23.11 | 24.24 | 934,300 | +0.51(+2.15%) |
May 14, 2020 | 22.63 | 23.92 | 22.05 | 23.73 | 1,182,081 | +0.54(+2.33%) |
May 13, 2020 | 23.40 | 24.18 | 22.68 | 23.19 | 1,200,984 | -0.57(-2.40%) |
May 12, 2020 | 25.00 | 25.20 | 23.71 | 23.76 | 1,778,216 | -1.07(-4.31%) |
May 11, 2020 | 23.50 | 25.35 | 23.25 | 24.83 | 1,835,058 | +0.33(+1.35%) |
May 08, 2020 | 23.79 | 25.82 | 22.67 | 24.50 | 2,757,200 | +1.85(+8.17%) |
May 07, 2020 | 22.00 | 23.14 | 21.76 | 22.65 | 1,636,655 | +1.15(+5.35%) |
May 06, 2020 | 20.40 | 21.78 | 20.28 | 21.50 | 1,587,485 | +1.31(+6.49%) |
May 05, 2020 | 20.34 | 20.84 | 20.03 | 20.19 | 1,229,568 | +0.35(+1.76%) |
May 04, 2020 | 18.75 | 19.90 | 18.34 | 19.84 | 1,101,421 | +0.55(+2.85%) |