Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.85 | 67.83 | 66.67 | 67.83 | 2,968 | +1.73(+2.61%) |
Mar 30, 2021 | 64.60 | 66.40 | 64.51 | 66.10 | 2,544 | +1.12(+1.73%) |
Mar 29, 2021 | 64.33 | 64.98 | 64.33 | 64.98 | 764 | -0.29(-0.45%) |
Mar 26, 2021 | 65.82 | 65.82 | 63.63 | 65.27 | 3,250 | +0.79(+1.22%) |
Mar 25, 2021 | 62.48 | 64.49 | 62.48 | 64.49 | 2,726 | +0.97(+1.52%) |
Mar 24, 2021 | 63.79 | 63.79 | 63.52 | 63.52 | 3,115 | -2.26(-3.43%) |
Mar 23, 2021 | 66.79 | 68.33 | 65.78 | 65.78 | 3,221 | -2.87(-4.18%) |
Mar 22, 2021 | 67.67 | 69.04 | 67.20 | 68.65 | 2,078 | -1.04(-1.50%) |
Mar 19, 2021 | 69.85 | 70.64 | 68.30 | 69.69 | 8,127 | +1.66(+2.44%) |
Mar 18, 2021 | 68.76 | 70.62 | 67.98 | 68.03 | 3,685 | -2.03(-2.90%) |
Mar 17, 2021 | 67.43 | 70.06 | 66.74 | 70.06 | 2,961 | +2.01(+2.95%) |
Mar 16, 2021 | 69.06 | 69.06 | 67.62 | 68.06 | 15,306 | -1.07(-1.55%) |
Mar 15, 2021 | 68.58 | 69.13 | 68.52 | 69.13 | 3,903 | -0.40(-0.57%) |
Mar 12, 2021 | 68.51 | 69.72 | 68.51 | 69.52 | 2,641 | -1.99(-2.79%) |
Mar 11, 2021 | 69.03 | 71.56 | 68.81 | 71.52 | 12,229 | +4.61(+6.90%) |
Mar 10, 2021 | 65.44 | 66.90 | 65.16 | 66.90 | 2,553 | +3.30(+5.19%) |
Mar 09, 2021 | 63.01 | 63.85 | 61.66 | 63.60 | 5,622 | +1.63(+2.63%) |
Mar 08, 2021 | 64.00 | 65.60 | 61.96 | 61.97 | 6,474 | -4.42(-6.65%) |
Mar 05, 2021 | 66.25 | 66.49 | 63.84 | 66.39 | 4,063 | +2.02(+3.13%) |
Mar 04, 2021 | 67.85 | 68.13 | 63.98 | 64.37 | 5,931 | -1.32(-2.01%) |
Mar 03, 2021 | 64.01 | 66.22 | 61.92 | 65.69 | 21,770 | -0.23(-0.34%) |
Mar 02, 2021 | 63.26 | 66.35 | 62.27 | 65.91 | 5,525 | +1.69(+2.63%) |
Mar 01, 2021 | 64.48 | 66.28 | 64.22 | 64.22 | 20,582 | +1.06(+1.69%) |
Feb 26, 2021 | 66.08 | 66.17 | 63.16 | 63.16 | 8,533 | -2.29(-3.50%) |
Feb 25, 2021 | 71.36 | 71.59 | 65.19 | 65.45 | 21,490 | -7.01(-9.67%) |
Feb 24, 2021 | 70.16 | 72.56 | 70.16 | 72.46 | 7,731 | +1.48(+2.09%) |
Feb 23, 2021 | 67.11 | 70.97 | 67.11 | 70.97 | 11,123 | +3.49(+5.17%) |
Feb 22, 2021 | 67.55 | 69.89 | 66.39 | 67.49 | 34,864 | -7.88(-10.45%) |
Feb 19, 2021 | 74.25 | 76.55 | 74.25 | 75.37 | 6,704 | +0.30(+0.40%) |
Feb 18, 2021 | 74.82 | 75.32 | 74.30 | 75.07 | 12,802 | -2.42(-3.12%) |
Feb 17, 2021 | 76.45 | 77.49 | 75.99 | 77.49 | 8,658 | -0.25(-0.32%) |
Feb 16, 2021 | 78.26 | 78.88 | 76.94 | 77.74 | 8,197 | +1.43(+1.87%) |
Feb 12, 2021 | 75.48 | 76.38 | 75.48 | 76.31 | 2,641 | +0.80(+1.06%) |
Feb 11, 2021 | 76.60 | 77.23 | 75.07 | 75.51 | 4,471 | +0.14(+0.18%) |
Feb 10, 2021 | 75.83 | 76.29 | 74.71 | 75.37 | 8,283 | -0.46(-0.61%) |
Feb 09, 2021 | 73.16 | 76.50 | 73.06 | 75.83 | 25,019 | +0.76(+1.01%) |
Feb 08, 2021 | 75.89 | 76.31 | 74.27 | 75.08 | 8,647 | -0.17(-0.23%) |
Feb 05, 2021 | 74.81 | 76.17 | 74.60 | 75.25 | 31,594 | +3.18(+4.42%) |
Feb 04, 2021 | 72.02 | 72.36 | 71.54 | 72.07 | 6,900 | -1.00(-1.37%) |
Feb 03, 2021 | 73.47 | 74.04 | 72.47 | 73.07 | 15,185 | +0.87(+1.20%) |
Feb 02, 2021 | 73.42 | 73.83 | 72.20 | 72.20 | 10,079 | +1.88(+2.67%) |
Feb 01, 2021 | 69.19 | 70.48 | 67.97 | 70.32 | 18,572 | +2.99(+4.45%) |
Jan 29, 2021 | 69.89 | 69.89 | 66.67 | 67.33 | 11,885 | -4.96(-6.86%) |
Jan 28, 2021 | 69.91 | 72.55 | 69.91 | 72.29 | 5,134 | +2.58(+3.70%) |
Jan 27, 2021 | 70.46 | 72.33 | 68.43 | 69.71 | 17,625 | -3.30(-4.52%) |
Jan 26, 2021 | 74.43 | 74.71 | 73.01 | 73.01 | 6,853 | +1.44(+2.01%) |
Jan 25, 2021 | 73.68 | 73.68 | 70.05 | 71.57 | 13,695 | -1.87(-2.55%) |
Jan 22, 2021 | 73.83 | 73.97 | 72.12 | 73.44 | 17,168 | -3.16(-4.12%) |
Jan 21, 2021 | 78.82 | 78.83 | 76.34 | 76.60 | 7,397 | -2.79(-3.52%) |
Jan 20, 2021 | 80.81 | 80.81 | 78.69 | 79.39 | 4,558 | -0.35(-0.44%) |
Jan 19, 2021 | 81.58 | 81.58 | 78.63 | 79.74 | 8,104 | -0.22(-0.27%) |
Jan 15, 2021 | 82.19 | 82.19 | 79.56 | 79.96 | 15,847 | -6.24(-7.24%) |
Jan 14, 2021 | 82.86 | 86.61 | 82.69 | 86.20 | 13,557 | +4.45(+5.44%) |
Jan 13, 2021 | 83.74 | 83.74 | 81.28 | 81.76 | 7,766 | -3.32(-3.90%) |
Jan 12, 2021 | 81.81 | 85.35 | 81.80 | 85.07 | 9,794 | +3.93(+4.84%) |
Jan 11, 2021 | 82.12 | 82.33 | 80.72 | 81.15 | 12,381 | -4.40(-5.15%) |
Jan 08, 2021 | 86.13 | 86.13 | 83.73 | 85.55 | 11,682 | +1.48(+1.76%) |
Jan 07, 2021 | 83.25 | 84.09 | 82.54 | 84.07 | 11,218 | +2.56(+3.14%) |
Jan 06, 2021 | 80.37 | 84.52 | 80.37 | 81.51 | 17,816 | +1.14(+1.41%) |
Jan 05, 2021 | 76.70 | 80.37 | 76.70 | 80.37 | 24,023 | +2.11(+2.69%) |
Jan 04, 2021 | 81.25 | 82.53 | 77.71 | 78.27 | 22,079 | -0.72(-0.91%) |
Dec 31, 2020 | 78.98 | 78.98 | 78.98 | 14,834 | -0.51(-0.64%) | |
Dec 30, 2020 | 79.94 | 80.19 | 79.24 | 79.49 | 14,834 | +0.41(+0.52%) |
Dec 29, 2020 | 79.12 | 79.64 | 78.04 | 79.09 | 12,629 | +1.68(+2.18%) |
Dec 28, 2020 | 77.83 | 77.91 | 76.12 | 77.40 | 17,696 | -0.20(-0.26%) |
Dec 24, 2020 | 76.56 | 77.60 | 76.15 | 77.60 | 6,806 | +0.48(+0.62%) |
Dec 23, 2020 | 77.21 | 77.51 | 76.68 | 77.12 | 14,084 | +1.54(+2.03%) |
Dec 22, 2020 | 75.80 | 76.34 | 75.24 | 75.59 | 11,848 | -0.46(-0.60%) |
Dec 21, 2020 | 74.40 | 77.36 | 74.40 | 76.05 | 22,936 | -3.82(-4.79%) |
Dec 18, 2020 | 81.46 | 81.46 | 78.76 | 79.87 | 10,579 | -1.54(-1.89%) |
Dec 17, 2020 | 80.57 | 82.20 | 80.57 | 81.41 | 18,120 | +1.85(+2.33%) |
Dec 16, 2020 | 77.43 | 79.56 | 76.55 | 79.56 | 8,224 | +2.36(+3.06%) |
Dec 15, 2020 | 75.49 | 77.79 | 75.49 | 77.20 | 12,104 | +2.64(+3.54%) |
Dec 14, 2020 | 76.84 | 76.90 | 74.29 | 74.56 | 11,789 | -1.33(-1.75%) |
Dec 11, 2020 | 76.25 | 76.78 | 75.02 | 75.89 | 11,291 | -1.88(-2.41%) |
Dec 10, 2020 | 71.90 | 77.77 | 71.90 | 77.77 | 15,888 | +5.66(+7.85%) |
Dec 09, 2020 | 73.97 | 74.16 | 70.45 | 72.10 | 107,213 | -1.71(-2.32%) |
Dec 08, 2020 | 73.57 | 75.31 | 73.08 | 73.81 | 11,503 | +0.32(+0.43%) |
Dec 07, 2020 | 74.71 | 75.17 | 72.43 | 73.50 | 37,354 | -0.90(-1.21%) |
Dec 04, 2020 | 73.00 | 74.39 | 73.00 | 74.39 | 11,393 | +2.71(+3.78%) |
Dec 03, 2020 | 71.80 | 73.17 | 71.11 | 71.68 | 20,180 | +1.83(+2.62%) |
Dec 02, 2020 | 67.24 | 69.86 | 67.24 | 69.85 | 13,290 | +0.90(+1.31%) |
Dec 01, 2020 | 65.39 | 68.95 | 65.39 | 68.95 | 25,327 | +6.44(+10.30%) |
Nov 30, 2020 | 65.21 | 65.21 | 62.20 | 62.51 | 12,060 | -2.97(-4.53%) |
Nov 27, 2020 | 65.57 | 65.70 | 65.11 | 65.48 | 6,103 | -0.29(-0.44%) |
Nov 25, 2020 | 64.78 | 65.86 | 64.71 | 65.76 | 18,005 | +0.70(+1.08%) |
Nov 24, 2020 | 62.91 | 65.17 | 62.72 | 65.06 | 42,565 | +4.70(+7.78%) |
Nov 23, 2020 | 59.97 | 60.51 | 59.57 | 60.37 | 6,513 | +1.27(+2.15%) |
Nov 20, 2020 | 59.96 | 59.96 | 58.98 | 59.10 | 8,138 | -1.89(-3.09%) |
Nov 19, 2020 | 59.84 | 60.99 | 59.64 | 60.99 | 13,454 | +1.32(+2.21%) |
Nov 18, 2020 | 61.66 | 61.95 | 59.67 | 59.67 | 14,773 | -1.55(-2.54%) |
Nov 17, 2020 | 58.16 | 61.25 | 58.09 | 61.22 | 28,818 | +2.74(+4.69%) |
Nov 16, 2020 | 57.91 | 58.48 | 57.18 | 58.48 | 20,956 | +3.02(+5.44%) |
Nov 13, 2020 | 53.41 | 55.57 | 53.41 | 55.46 | 13,529 | +2.28(+4.29%) |
Nov 12, 2020 | 55.85 | 55.85 | 52.84 | 53.18 | 24,137 | -3.44(-6.08%) |
Nov 11, 2020 | 56.43 | 56.79 | 55.58 | 56.62 | 9,459 | +0.14(+0.24%) |
Nov 10, 2020 | 55.13 | 56.74 | 55.06 | 56.48 | 37,787 | +2.29(+4.23%) |
Nov 09, 2020 | 56.07 | 56.78 | 53.69 | 54.19 | 39,347 | +3.40(+6.70%) |
Nov 06, 2020 | 48.47 | 50.81 | 48.22 | 50.79 | 13,122 | +2.11(+4.34%) |
Nov 05, 2020 | 46.90 | 48.69 | 46.79 | 48.68 | 24,508 | +4.74(+10.78%) |
Nov 04, 2020 | 42.83 | 44.54 | 42.83 | 43.94 | 12,574 | +1.38(+3.23%) |
Nov 03, 2020 | 43.26 | 43.26 | 41.88 | 42.56 | 22,107 | +1.38(+3.34%) |
Nov 02, 2020 | 41.00 | 41.51 | 40.68 | 41.19 | 9,063 | +0.78(+1.92%) |
Oct 30, 2020 | 40.55 | 40.74 | 39.90 | 40.41 | 8,443 | -1.30(-3.11%) |
Oct 29, 2020 | 39.62 | 41.79 | 39.43 | 41.71 | 34,804 | +0.71(+1.74%) |
Oct 28, 2020 | 44.32 | 44.32 | 40.84 | 41.00 | 32,198 | -6.07(-12.90%) |
Oct 27, 2020 | 49.55 | 49.55 | 46.90 | 47.07 | 34,710 | -2.77(-5.55%) |
Oct 26, 2020 | 50.48 | 51.02 | 48.12 | 49.83 | 16,008 | -1.26(-2.47%) |
Oct 23, 2020 | 52.52 | 52.52 | 51.09 | 51.10 | 40,996 | -0.89(-1.72%) |
Oct 22, 2020 | 50.54 | 52.30 | 50.00 | 51.99 | 36,987 | +2.64(+5.36%) |
Oct 21, 2020 | 48.59 | 51.07 | 48.59 | 49.35 | 28,429 | +0.89(+1.85%) |
Oct 20, 2020 | 47.21 | 49.36 | 47.01 | 48.45 | 50,784 | +3.26(+7.22%) |
Oct 19, 2020 | 46.20 | 47.55 | 45.19 | 45.19 | 13,962 | +0.17(+0.37%) |
Oct 16, 2020 | 45.84 | 46.01 | 44.73 | 45.02 | 7,222 | -1.10(-2.39%) |
Oct 15, 2020 | 44.53 | 46.67 | 44.24 | 46.12 | 11,382 | -0.66(-1.40%) |
Oct 14, 2020 | 48.16 | 48.18 | 46.62 | 46.78 | 10,844 | -0.00(-0.00%) |
Oct 13, 2020 | 47.10 | 47.61 | 45.00 | 46.78 | 53,859 | -1.48(-3.08%) |
Oct 12, 2020 | 47.99 | 48.58 | 47.68 | 48.27 | 51,226 | +0.33(+0.68%) |
Oct 09, 2020 | 46.66 | 48.92 | 46.35 | 47.94 | 16,785 | +1.61(+3.48%) |
Oct 08, 2020 | 42.27 | 46.51 | 42.27 | 46.32 | 63,062 | +4.15(+9.85%) |
Oct 07, 2020 | 43.08 | 43.08 | 41.58 | 42.17 | 8,526 | +0.52(+1.26%) |
Oct 06, 2020 | 44.83 | 44.89 | 41.16 | 41.65 | 31,862 | -1.46(-3.38%) |
Oct 05, 2020 | 40.84 | 43.15 | 40.47 | 43.11 | 16,733 | +3.72(+9.45%) |
Oct 02, 2020 | 39.13 | 40.67 | 38.88 | 39.38 | 7,934 | -0.34(-0.85%) |
Oct 01, 2020 | 40.04 | 40.20 | 38.48 | 39.72 | 18,448 | -0.81(-2.00%) |
Sep 30, 2020 | 39.08 | 40.71 | 39.08 | 40.53 | 27,393 | +2.20(+5.73%) |
Sep 29, 2020 | 39.54 | 40.44 | 38.33 | 38.34 | 27,369 | -1.44(-3.63%) |
Sep 28, 2020 | 43.68 | 44.24 | 39.02 | 39.78 | 32,857 | -2.08(-4.96%) |
Sep 25, 2020 | 39.82 | 41.88 | 39.62 | 41.86 | 25,635 | -0.57(-1.34%) |
Sep 24, 2020 | 39.24 | 43.15 | 38.55 | 42.43 | 22,670 | +3.09(+7.85%) |
Sep 23, 2020 | 43.08 | 43.25 | 39.32 | 39.34 | 31,694 | -5.05(-11.38%) |
Sep 22, 2020 | 45.58 | 45.58 | 43.65 | 44.39 | 6,549 | -0.32(-0.73%) |
Sep 21, 2020 | 45.14 | 45.14 | 42.15 | 44.72 | 24,303 | -2.96(-6.21%) |
Sep 18, 2020 | 51.81 | 51.81 | 47.68 | 47.68 | 21,464 | -5.17(-9.78%) |
Sep 17, 2020 | 49.55 | 53.08 | 49.55 | 52.85 | 12,501 | +0.04(+0.08%) |
Sep 16, 2020 | 52.16 | 54.07 | 52.16 | 52.81 | 9,816 | +0.59(+1.12%) |
Sep 15, 2020 | 53.54 | 54.07 | 52.00 | 52.22 | 6,730 | -0.67(-1.27%) |
Sep 14, 2020 | 52.17 | 53.13 | 50.39 | 52.89 | 13,938 | +3.70(+7.52%) |
Sep 11, 2020 | 51.35 | 51.35 | 49.15 | 49.19 | 11,698 | +0.81(+1.68%) |
Sep 10, 2020 | 52.70 | 52.79 | 48.36 | 48.38 | 9,103 | -3.62(-6.96%) |
Sep 09, 2020 | 51.73 | 52.37 | 51.25 | 52.00 | 8,284 | +3.20(+6.55%) |
Sep 08, 2020 | 49.28 | 50.48 | 48.15 | 48.80 | 11,978 | -4.39(-8.25%) |
Sep 04, 2020 | 52.49 | 53.69 | 50.13 | 53.19 | 13,428 | +0.51(+0.97%) |
Sep 03, 2020 | 53.41 | 55.67 | 51.83 | 52.68 | 15,383 | -0.73(-1.36%) |
Sep 02, 2020 | 54.35 | 54.35 | 51.94 | 53.41 | 4,936 | +0.22(+0.41%) |
Sep 01, 2020 | 51.95 | 53.73 | 51.95 | 53.19 | 49,276 | +5.00(+10.38%) |
Aug 31, 2020 | 52.10 | 52.10 | 48.18 | 48.19 | 26,394 | -5.77(-10.69%) |
Aug 28, 2020 | 51.17 | 54.01 | 50.87 | 53.96 | 39,978 | +4.92(+10.03%) |
Aug 27, 2020 | 50.21 | 50.21 | 47.92 | 49.04 | 18,231 | +0.21(+0.42%) |
Aug 26, 2020 | 51.91 | 51.91 | 47.97 | 48.83 | 15,161 | -3.27(-6.27%) |
Aug 25, 2020 | 52.46 | 52.46 | 50.71 | 52.10 | 5,431 | +0.86(+1.68%) |
Aug 24, 2020 | 51.53 | 51.70 | 50.65 | 51.24 | 17,838 | +1.29(+2.58%) |
Aug 21, 2020 | 50.33 | 50.33 | 49.08 | 49.95 | 18,107 | -1.68(-3.25%) |
Aug 20, 2020 | 48.56 | 51.72 | 47.67 | 51.63 | 43,325 | -0.21(-0.40%) |
Aug 19, 2020 | 55.10 | 55.10 | 51.81 | 51.83 | 10,141 | -2.50(-4.60%) |
Aug 18, 2020 | 54.99 | 55.44 | 53.31 | 54.33 | 19,788 | +3.19(+6.24%) |
Aug 17, 2020 | 54.26 | 54.29 | 50.52 | 51.15 | 28,056 | -2.98(-5.51%) |
Aug 14, 2020 | 54.54 | 55.19 | 53.77 | 54.13 | 4,984 | +0.15(+0.28%) |
Aug 13, 2020 | 55.43 | 56.68 | 53.84 | 53.98 | 15,976 | -0.26(-0.49%) |
Aug 12, 2020 | 55.46 | 55.46 | 52.73 | 54.24 | 19,261 | +0.25(+0.46%) |
Aug 11, 2020 | 55.82 | 56.75 | 53.87 | 53.99 | 20,544 | -0.29(-0.54%) |
Aug 10, 2020 | 55.75 | 56.07 | 52.81 | 54.29 | 25,737 | +0.01(+0.01%) |
Aug 07, 2020 | 54.36 | 55.62 | 53.26 | 54.28 | 19,531 | -2.75(-4.81%) |
Aug 06, 2020 | 56.02 | 57.17 | 55.87 | 57.02 | 9,854 | +0.02(+0.03%) |
Aug 05, 2020 | 58.08 | 58.64 | 55.75 | 57.01 | 23,302 | +2.75(+5.07%) |
Aug 04, 2020 | 54.05 | 55.39 | 52.67 | 54.25 | 16,798 | -1.53(-2.75%) |
Aug 03, 2020 | 57.06 | 57.41 | 55.56 | 55.79 | 25,679 | -2.34(-4.02%) |
Jul 31, 2020 | 62.40 | 62.63 | 57.89 | 58.13 | 24,618 | -4.79(-7.61%) |
Jul 30, 2020 | 64.32 | 64.81 | 61.21 | 62.91 | 19,765 | -3.52(-5.30%) |
Jul 29, 2020 | 66.35 | 66.47 | 65.08 | 66.43 | 17,628 | +1.89(+2.92%) |
Jul 28, 2020 | 64.26 | 65.11 | 63.81 | 64.55 | 16,097 | -1.39(-2.10%) |
Jul 27, 2020 | 60.46 | 65.93 | 60.46 | 65.93 | 24,171 | +6.19(+10.37%) |
Jul 24, 2020 | 58.05 | 60.49 | 57.09 | 59.74 | 12,614 | +0.68(+1.15%) |
Jul 23, 2020 | 63.46 | 63.46 | 58.94 | 59.06 | 29,958 | -5.50(-8.53%) |
Jul 22, 2020 | 62.41 | 64.56 | 62.41 | 64.56 | 15,497 | +3.81(+6.28%) |
Jul 21, 2020 | 60.05 | 62.11 | 59.63 | 60.75 | 26,082 | +4.22(+7.46%) |
Jul 20, 2020 | 54.94 | 56.93 | 54.57 | 56.53 | 13,362 | +2.03(+3.73%) |
Jul 17, 2020 | 54.71 | 55.21 | 54.34 | 54.50 | 5,493 | +0.29(+0.53%) |
Jul 16, 2020 | 54.75 | 55.29 | 53.92 | 54.21 | 25,885 | -1.78(-3.18%) |
Jul 15, 2020 | 56.90 | 57.98 | 54.60 | 55.99 | 28,495 | +1.23(+2.24%) |
Jul 14, 2020 | 50.46 | 54.84 | 49.70 | 54.76 | 26,963 | +3.68(+7.20%) |
Jul 13, 2020 | 53.83 | 55.34 | 51.09 | 51.09 | 29,319 | -2.34(-4.38%) |
Jul 10, 2020 | 51.19 | 53.43 | 50.99 | 53.43 | 10,884 | +1.43(+2.76%) |
Jul 09, 2020 | 56.59 | 56.59 | 51.47 | 51.99 | 34,907 | -2.99(-5.43%) |
Jul 08, 2020 | 54.44 | 55.09 | 52.99 | 54.98 | 17,129 | +3.32(+6.43%) |
Jul 07, 2020 | 53.81 | 55.25 | 51.66 | 51.66 | 19,473 | -3.24(-5.91%) |
Jul 06, 2020 | 55.69 | 56.52 | 54.10 | 54.90 | 27,470 | +3.66(+7.14%) |
Jul 02, 2020 | 52.07 | 54.64 | 51.23 | 51.24 | 24,312 | +1.30(+2.60%) |
Jul 01, 2020 | 48.98 | 50.52 | 48.59 | 49.95 | 23,737 | +3.13(+6.68%) |
Jun 30, 2020 | 46.88 | 47.42 | 45.45 | 46.82 | 13,181 | -0.75(-1.57%) |
Jun 29, 2020 | 46.77 | 47.64 | 44.97 | 47.57 | 23,028 | +2.85(+6.37%) |
Jun 26, 2020 | 47.56 | 47.99 | 44.68 | 44.72 | 44,760 | -5.95(-11.74%) |
Jun 25, 2020 | 49.00 | 51.23 | 47.78 | 50.66 | 25,914 | +2.30(+4.76%) |
Jun 24, 2020 | 53.11 | 53.11 | 47.39 | 48.36 | 61,404 | -6.46(-11.78%) |
Jun 23, 2020 | 54.51 | 56.60 | 54.44 | 54.82 | 41,337 | +3.43(+6.68%) |
Jun 22, 2020 | 53.92 | 54.46 | 50.91 | 51.39 | 28,698 | -0.96(-1.83%) |
Jun 19, 2020 | 52.45 | 53.04 | 50.52 | 52.35 | 40,916 | +1.75(+3.46%) |
Jun 18, 2020 | 51.65 | 52.95 | 50.11 | 50.60 | 51,819 | -3.12(-5.81%) |
Jun 17, 2020 | 53.49 | 55.10 | 52.42 | 53.72 | 36,758 | +0.80(+1.51%) |
Jun 16, 2020 | 57.82 | 57.82 | 51.77 | 52.92 | 110,686 | +0.92(+1.77%) |
Jun 15, 2020 | 48.37 | 54.08 | 46.44 | 52.00 | 117,149 | -2.65(-4.86%) |
Jun 12, 2020 | 55.04 | 56.41 | 50.70 | 54.65 | 96,666 | +5.76(+11.79%) |
Jun 11, 2020 | 53.26 | 55.68 | 47.30 | 48.89 | 151,211 | -14.91(-23.37%) |
Jun 10, 2020 | 71.16 | 71.16 | 63.35 | 63.80 | 98,853 | -6.46(-9.20%) |
Jun 09, 2020 | 68.67 | 71.18 | 67.63 | 70.26 | 103,151 | -5.63(-7.42%) |
Jun 08, 2020 | 69.85 | 75.89 | 67.76 | 75.89 | 102,982 | +8.55(+12.70%) |
Jun 05, 2020 | 68.44 | 70.70 | 66.27 | 67.34 | 115,488 | +8.10(+13.68%) |
Jun 04, 2020 | 57.47 | 59.72 | 55.64 | 59.23 | 69,646 | +0.24(+0.41%) |
Jun 03, 2020 | 59.10 | 60.63 | 57.80 | 58.99 | 106,021 | +6.67(+12.74%) |
Jun 02, 2020 | 47.77 | 52.33 | 47.77 | 52.32 | 74,577 | +6.89(+15.17%) |
Jun 01, 2020 | 42.47 | 46.24 | 42.47 | 45.43 | 26,825 | +3.56(+8.50%) |
May 29, 2020 | 41.22 | 42.71 | 39.48 | 41.87 | 17,185 | -0.27(-0.65%) |
May 28, 2020 | 45.36 | 45.36 | 41.94 | 42.14 | 32,292 | -3.51(-7.69%) |
May 27, 2020 | 44.61 | 45.65 | 42.55 | 45.65 | 31,917 | +4.18(+10.09%) |
May 26, 2020 | 42.06 | 43.77 | 41.28 | 41.47 | 32,477 | +5.20(+14.34%) |
May 22, 2020 | 35.63 | 36.43 | 34.12 | 36.27 | 16,469 | -0.17(-0.46%) |
May 21, 2020 | 35.40 | 37.15 | 35.40 | 36.43 | 20,860 | +2.11(+6.16%) |
May 20, 2020 | 33.79 | 34.65 | 33.77 | 34.32 | 18,818 | +2.38(+7.46%) |
May 19, 2020 | 33.73 | 34.38 | 31.94 | 31.94 | 14,965 | -2.35(-6.84%) |
May 18, 2020 | 33.24 | 34.53 | 32.26 | 34.28 | 51,376 | +5.64(+19.70%) |
May 15, 2020 | 29.91 | 31.00 | 28.57 | 28.64 | 5,830 | -1.05(-3.53%) |
May 14, 2020 | 26.72 | 29.69 | 24.81 | 29.69 | 35,484 | +1.96(+7.09%) |
May 13, 2020 | 30.06 | 30.06 | 27.17 | 27.72 | 29,295 | -2.20(-7.35%) |
May 12, 2020 | 33.55 | 34.09 | 29.92 | 29.92 | 50,190 | -2.46(-7.61%) |
May 11, 2020 | 33.61 | 34.15 | 32.39 | 32.39 | 21,202 | -2.34(-6.74%) |
May 08, 2020 | 32.42 | 34.79 | 32.40 | 34.73 | 31,710 | +4.18(+13.68%) |
May 07, 2020 | 32.12 | 32.12 | 29.96 | 30.55 | 28,248 | -1.09(-3.43%) |
May 06, 2020 | 33.06 | 33.18 | 30.95 | 31.63 | 36,489 | -1.95(-5.79%) |
May 05, 2020 | 34.52 | 35.99 | 33.34 | 33.58 | 12,727 | +0.55(+1.66%) |
May 04, 2020 | 31.12 | 33.03 | 30.37 | 33.03 | 11,437 | +1.53(+4.87%) |
May 01, 2020 | 33.73 | 33.73 | 30.71 | 31.50 | 23,936 | -4.70(-12.99%) |
Apr 30, 2020 | 37.83 | 38.03 | 35.47 | 36.20 | 35,791 | -4.94(-12.00%) |
Apr 29, 2020 | 37.23 | 41.21 | 37.04 | 41.14 | 58,398 | +6.30(+18.08%) |
Apr 28, 2020 | 33.29 | 35.04 | 32.50 | 34.84 | 40,526 | +5.35(+18.16%) |
Apr 27, 2020 | 28.84 | 29.82 | 27.88 | 29.48 | 21,967 | +2.94(+11.09%) |
Apr 24, 2020 | 29.65 | 29.65 | 25.09 | 26.54 | 52,373 | -4.80(-15.31%) |
Apr 23, 2020 | 34.03 | 34.03 | 31.34 | 31.34 | 28,603 | -1.73(-5.24%) |
Apr 22, 2020 | 33.09 | 33.55 | 32.87 | 33.07 | 8,300 | +1.68(+5.36%) |
Apr 21, 2020 | 32.51 | 32.51 | 30.80 | 31.39 | 11,215 | -3.27(-9.43%) |
Apr 20, 2020 | 35.14 | 35.34 | 33.55 | 34.66 | 16,374 | -2.80(-7.48%) |
Apr 17, 2020 | 37.70 | 37.70 | 36.12 | 37.46 | 9,820 | +2.99(+8.67%) |
Apr 16, 2020 | 37.16 | 37.16 | 34.45 | 34.47 | 16,830 | -2.06(-5.65%) |
Apr 15, 2020 | 37.55 | 37.90 | 35.46 | 36.53 | 12,131 | -4.59(-11.17%) |
Apr 14, 2020 | 42.02 | 43.83 | 41.00 | 41.13 | 18,554 | +1.24(+3.10%) |
Apr 13, 2020 | 40.28 | 40.28 | 36.69 | 39.89 | 16,529 | -0.55(-1.37%) |
Apr 09, 2020 | 42.27 | 44.15 | 39.37 | 40.44 | 28,539 | +1.17(+2.99%) |
Apr 08, 2020 | 36.05 | 39.46 | 35.76 | 39.27 | 13,008 | +3.55(+9.95%) |
Apr 07, 2020 | 41.14 | 41.14 | 35.72 | 35.72 | 41,560 | +2.54(+7.65%) |
Apr 06, 2020 | 32.58 | 34.73 | 31.92 | 33.18 | 16,969 | +5.32(+19.09%) |
Apr 03, 2020 | 30.43 | 30.45 | 26.63 | 27.86 | 13,502 | -3.37(-10.78%) |
Apr 02, 2020 | 31.32 | 32.74 | 30.04 | 31.23 | 4,703 | +1.90(+6.49%) |