Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.24 | 20.93 | 19.74 | 19.78 | 860,700 | -0.66(-3.23%) |
Apr 29, 2021 | 21.40 | 21.40 | 20.20 | 20.44 | 1,171,139 | -0.91(-4.26%) |
Apr 28, 2021 | 21.08 | 21.63 | 20.94 | 21.35 | 1,060,976 | +0.21(+0.99%) |
Apr 27, 2021 | 21.30 | 21.62 | 20.94 | 21.14 | 728,798 | +0.13(+0.62%) |
Apr 26, 2021 | 21.25 | 21.68 | 20.75 | 21.01 | 918,681 | -0.16(-0.76%) |
Apr 23, 2021 | 21.23 | 21.59 | 20.63 | 21.17 | 710,200 | -0.03(-0.14%) |
Apr 22, 2021 | 21.44 | 21.89 | 20.96 | 21.20 | 734,298 | -0.34(-1.58%) |
Apr 21, 2021 | 20.83 | 21.55 | 20.33 | 21.54 | 762,276 | +0.74(+3.56%) |
Apr 20, 2021 | 20.00 | 21.00 | 19.80 | 20.80 | 771,708 | +0.61(+3.02%) |
Apr 19, 2021 | 20.33 | 20.72 | 19.65 | 20.19 | 946,384 | -0.09(-0.44%) |
Apr 16, 2021 | 20.46 | 21.50 | 19.82 | 20.28 | 5,355,500 | -0.27(-1.31%) |
Apr 15, 2021 | 21.18 | 21.27 | 19.56 | 20.55 | 2,601,449 | -0.86(-4.02%) |
Apr 14, 2021 | 21.19 | 22.35 | 21.18 | 21.41 | 1,159,000 | +0.24(+1.13%) |
Apr 13, 2021 | 22.15 | 22.25 | 20.84 | 21.17 | 1,588,581 | -0.97(-4.38%) |
Apr 12, 2021 | 22.22 | 22.35 | 21.21 | 22.14 | 1,006,174 | -0.03(-0.14%) |
Apr 09, 2021 | 23.02 | 23.37 | 22.16 | 22.17 | 1,092,500 | -1.17(-5.01%) |
Apr 08, 2021 | 23.69 | 24.03 | 22.86 | 23.34 | 794,954 | +0.10(+0.43%) |
Apr 07, 2021 | 23.45 | 24.00 | 22.95 | 23.24 | 699,157 | -0.29(-1.23%) |
Apr 06, 2021 | 24.53 | 24.60 | 23.40 | 23.53 | 745,711 | -0.97(-3.96%) |
Apr 05, 2021 | 24.95 | 25.00 | 23.78 | 24.50 | 897,908 | +0.22(+0.91%) |
Apr 01, 2021 | 23.20 | 24.80 | 23.02 | 24.28 | 777,600 | +1.20(+5.20%) |
Mar 31, 2021 | 22.74 | 23.62 | 22.23 | 23.08 | 880,517 | +0.45(+1.99%) |
Mar 30, 2021 | 22.39 | 23.01 | 21.91 | 22.63 | 758,246 | +0.27(+1.21%) |
Mar 29, 2021 | 23.01 | 23.59 | 22.00 | 22.36 | 965,576 | -0.77(-3.33%) |
Mar 26, 2021 | 24.39 | 25.27 | 22.37 | 23.13 | 1,379,300 | -1.75(-7.03%) |
Mar 25, 2021 | 20.60 | 24.92 | 20.44 | 24.88 | 2,255,860 | +4.48(+21.96%) |
Mar 24, 2021 | 22.18 | 22.53 | 20.36 | 20.40 | 812,269 | -1.71(-7.73%) |
Mar 23, 2021 | 23.30 | 23.30 | 21.73 | 22.11 | 948,302 | -1.44(-6.11%) |
Mar 22, 2021 | 22.80 | 23.74 | 22.67 | 23.55 | 725,950 | +0.85(+3.74%) |
Mar 19, 2021 | 22.39 | 23.30 | 21.83 | 22.70 | 1,228,600 | +0.50(+2.25%) |
Mar 18, 2021 | 22.64 | 23.22 | 22.11 | 22.20 | 524,462 | -1.15(-4.93%) |
Mar 17, 2021 | 22.87 | 23.42 | 22.36 | 23.35 | 1,004,508 | +0.33(+1.43%) |
Mar 16, 2021 | 24.10 | 24.28 | 22.17 | 23.02 | 1,127,749 | -0.95(-3.96%) |
Mar 15, 2021 | 22.48 | 24.50 | 22.21 | 23.97 | 1,658,333 | +2.96(+14.09%) |
Mar 12, 2021 | 20.84 | 21.57 | 20.00 | 21.01 | 854,100 | +0.24(+1.16%) |
Mar 11, 2021 | 20.62 | 21.43 | 20.15 | 20.77 | 1,132,941 | +0.45(+2.21%) |
Mar 10, 2021 | 22.39 | 22.51 | 20.14 | 20.32 | 1,219,786 | -1.91(-8.59%) |
Mar 09, 2021 | 21.66 | 22.70 | 21.61 | 22.23 | 803,192 | +0.72(+3.35%) |
Mar 08, 2021 | 21.25 | 21.70 | 20.59 | 21.51 | 1,246,156 | +0.85(+4.11%) |
Mar 05, 2021 | 19.65 | 20.66 | 18.15 | 20.66 | 1,656,600 | +1.33(+6.88%) |
Mar 04, 2021 | 20.60 | 20.81 | 19.16 | 19.33 | 1,928,486 | -1.42(-6.84%) |
Mar 03, 2021 | 21.70 | 22.17 | 20.65 | 20.75 | 1,335,397 | -0.90(-4.16%) |
Mar 02, 2021 | 21.70 | 22.61 | 21.46 | 21.65 | 946,522 | -0.03(-0.14%) |
Mar 01, 2021 | 22.41 | 22.65 | 21.45 | 21.68 | 1,202,776 | +0.02(+0.09%) |
Feb 26, 2021 | 24.30 | 25.67 | 21.47 | 21.66 | 2,516,200 | -1.39(-6.03%) |
Feb 25, 2021 | 28.82 | 29.00 | 23.00 | 23.05 | 2,371,185 | -5.55(-19.41%) |
Feb 24, 2021 | 28.59 | 28.68 | 27.13 | 28.60 | 818,284 | +0.48(+1.71%) |
Feb 23, 2021 | 27.38 | 29.09 | 26.30 | 28.12 | 1,560,620 | -1.74(-5.83%) |
Feb 22, 2021 | 31.12 | 31.81 | 29.82 | 29.86 | 694,126 | -1.33(-4.26%) |
Feb 19, 2021 | 31.10 | 31.89 | 31.00 | 31.19 | 445,200 | +0.01(+0.03%) |
Feb 18, 2021 | 31.62 | 31.80 | 30.85 | 31.18 | 496,513 | -0.82(-2.56%) |
Feb 17, 2021 | 30.97 | 32.32 | 30.23 | 32.00 | 818,665 | +0.94(+3.03%) |
Feb 16, 2021 | 31.66 | 31.86 | 30.00 | 31.06 | 745,022 | -0.26(-0.83%) |
Feb 12, 2021 | 31.10 | 32.37 | 30.76 | 31.32 | 581,200 | -0.23(-0.73%) |
Feb 11, 2021 | 34.24 | 34.48 | 31.36 | 31.55 | 1,084,455 | -3.09(-8.92%) |
Feb 10, 2021 | 35.64 | 36.15 | 34.28 | 34.64 | 605,540 | -0.42(-1.20%) |
Feb 09, 2021 | 35.95 | 36.17 | 34.81 | 35.06 | 549,265 | -0.98(-2.72%) |
Feb 08, 2021 | 35.32 | 36.25 | 34.62 | 36.04 | 520,381 | +1.16(+3.33%) |
Feb 05, 2021 | 35.93 | 36.06 | 34.80 | 34.88 | 702,300 | -0.53(-1.50%) |
Feb 04, 2021 | 37.00 | 37.10 | 35.21 | 35.41 | 583,586 | -0.90(-2.48%) |
Feb 03, 2021 | 36.67 | 37.48 | 36.29 | 36.31 | 571,725 | -0.22(-0.60%) |
Feb 02, 2021 | 36.98 | 37.94 | 35.71 | 36.53 | 653,418 | -0.37(-1.00%) |
Feb 01, 2021 | 35.98 | 37.00 | 34.94 | 36.90 | 588,625 | +1.66(+4.71%) |
Jan 29, 2021 | 36.56 | 38.20 | 34.68 | 35.24 | 876,600 | -1.57(-4.27%) |
Jan 28, 2021 | 37.36 | 38.43 | 34.42 | 36.81 | 1,913,240 | -0.94(-2.49%) |
Jan 27, 2021 | 33.50 | 38.94 | 33.00 | 37.75 | 2,491,444 | +3.97(+11.75%) |
Jan 26, 2021 | 33.44 | 35.17 | 32.40 | 33.78 | 1,253,202 | +0.64(+1.93%) |
Jan 25, 2021 | 29.75 | 33.19 | 29.53 | 33.14 | 1,564,334 | +3.68(+12.49%) |
Jan 22, 2021 | 27.99 | 29.55 | 27.32 | 29.46 | 892,100 | +1.38(+4.91%) |
Jan 21, 2021 | 28.35 | 28.90 | 27.90 | 28.08 | 507,104 | -0.37(-1.30%) |
Jan 20, 2021 | 28.10 | 28.78 | 27.98 | 28.45 | 508,154 | +0.36(+1.28%) |
Jan 19, 2021 | 27.68 | 28.95 | 26.84 | 28.09 | 1,069,023 | +0.64(+2.33%) |
Jan 15, 2021 | 28.25 | 28.40 | 27.01 | 27.45 | 2,579,900 | -1.79(-6.12%) |
Jan 14, 2021 | 29.23 | 29.97 | 28.37 | 29.24 | 1,224,774 | +0.66(+2.31%) |
Jan 13, 2021 | 29.28 | 29.45 | 28.28 | 28.58 | 923,557 | -0.96(-3.25%) |
Jan 12, 2021 | 31.60 | 31.70 | 28.62 | 29.54 | 1,789,701 | -1.72(-5.50%) |
Jan 11, 2021 | 31.11 | 31.52 | 30.37 | 31.26 | 702,601 | +0.17(+0.55%) |
Jan 08, 2021 | 31.72 | 31.73 | 30.19 | 31.09 | 1,070,600 | -0.07(-0.22%) |
Jan 07, 2021 | 30.76 | 31.74 | 30.13 | 31.16 | 985,186 | +1.09(+3.62%) |
Jan 06, 2021 | 31.00 | 31.15 | 29.20 | 30.07 | 1,528,308 | -1.08(-3.47%) |
Jan 05, 2021 | 27.47 | 31.26 | 27.26 | 31.15 | 2,298,261 | +3.76(+13.73%) |
Jan 04, 2021 | 24.21 | 27.77 | 23.78 | 27.39 | 1,606,257 | +2.69(+10.89%) |
Dec 31, 2020 | 24.70 | 24.70 | 24.70 | 1,406,284 | -0.89(-3.48%) | |
Dec 30, 2020 | 24.48 | 25.99 | 24.25 | 25.59 | 1,406,284 | +1.11(+4.53%) |
Dec 29, 2020 | 25.50 | 26.00 | 24.47 | 24.48 | 1,171,391 | -1.15(-4.49%) |
Dec 28, 2020 | 26.88 | 27.19 | 25.56 | 25.63 | 1,007,390 | -1.16(-4.33%) |
Dec 24, 2020 | 27.37 | 27.55 | 26.75 | 26.79 | 507,600 | -0.63(-2.30%) |
Dec 23, 2020 | 28.21 | 28.21 | 26.76 | 27.42 | 1,056,020 | -0.32(-1.15%) |
Dec 22, 2020 | 28.00 | 28.23 | 26.87 | 27.74 | 1,069,100 | -0.17(-0.61%) |
Dec 21, 2020 | 27.46 | 28.22 | 26.53 | 27.91 | 1,442,680 | -0.42(-1.48%) |
Dec 18, 2020 | 30.28 | 30.78 | 28.01 | 28.33 | 2,975,900 | -1.95(-6.44%) |
Dec 17, 2020 | 30.26 | 30.57 | 29.72 | 30.28 | 755,637 | -0.14(-0.46%) |
Dec 16, 2020 | 31.70 | 31.82 | 29.91 | 30.42 | 865,421 | -1.17(-3.70%) |
Dec 15, 2020 | 32.78 | 32.96 | 31.32 | 31.59 | 578,850 | -0.70(-2.17%) |
Dec 14, 2020 | 31.22 | 34.14 | 31.12 | 32.29 | 1,180,141 | +1.58(+5.14%) |
Dec 11, 2020 | 32.54 | 33.30 | 30.55 | 30.71 | 998,500 | -2.23(-6.77%) |
Dec 10, 2020 | 31.89 | 35.72 | 31.25 | 32.94 | 1,671,981 | -0.36(-1.08%) |
Dec 09, 2020 | 34.05 | 34.16 | 32.79 | 33.30 | 518,331 | -0.67(-1.97%) |
Dec 08, 2020 | 33.65 | 34.89 | 33.53 | 33.97 | 979,905 | +0.06(+0.18%) |
Dec 07, 2020 | 35.50 | 35.55 | 33.19 | 33.91 | 643,099 | -1.49(-4.21%) |
Dec 04, 2020 | 35.21 | 35.61 | 34.21 | 35.40 | 751,800 | +0.20(+0.57%) |
Dec 03, 2020 | 36.72 | 36.72 | 35.00 | 35.20 | 453,740 | -1.41(-3.85%) |
Dec 02, 2020 | 35.60 | 36.69 | 34.26 | 36.61 | 545,676 | +0.92(+2.58%) |
Dec 01, 2020 | 36.24 | 36.47 | 34.73 | 35.69 | 587,648 | +0.18(+0.51%) |
Nov 30, 2020 | 37.56 | 37.72 | 34.82 | 35.51 | 977,024 | -1.76(-4.72%) |
Nov 27, 2020 | 37.55 | 38.31 | 36.74 | 37.27 | 424,400 | -0.12(-0.32%) |
Nov 25, 2020 | 36.36 | 38.08 | 36.22 | 37.39 | 534,700 | +0.98(+2.69%) |
Nov 24, 2020 | 35.49 | 37.60 | 35.38 | 36.41 | 568,432 | +0.94(+2.65%) |
Nov 23, 2020 | 36.01 | 36.70 | 35.38 | 35.47 | 595,549 | -0.18(-0.50%) |
Nov 20, 2020 | 37.15 | 37.27 | 35.36 | 35.65 | 521,500 | -1.60(-4.30%) |
Nov 19, 2020 | 37.47 | 38.69 | 36.96 | 37.25 | 323,871 | -0.11(-0.29%) |
Nov 18, 2020 | 38.63 | 38.96 | 37.14 | 37.36 | 883,802 | -1.06(-2.76%) |
Nov 17, 2020 | 37.06 | 38.97 | 36.31 | 38.42 | 631,002 | +0.87(+2.32%) |
Nov 16, 2020 | 38.84 | 39.20 | 36.96 | 37.55 | 886,868 | -0.32(-0.84%) |
Nov 13, 2020 | 38.73 | 39.23 | 37.62 | 37.87 | 595,200 | -0.65(-1.69%) |
Nov 12, 2020 | 39.15 | 39.15 | 37.75 | 38.52 | 588,734 | -0.75(-1.91%) |
Nov 11, 2020 | 38.90 | 40.41 | 37.03 | 39.27 | 1,190,709 | -0.39(-0.98%) |
Nov 10, 2020 | 37.25 | 40.00 | 36.03 | 39.66 | 2,634,182 | +4.82(+13.83%) |
Nov 09, 2020 | 28.44 | 35.57 | 28.14 | 34.84 | 2,992,660 | +6.69(+23.77%) |
Nov 06, 2020 | 29.18 | 29.55 | 27.72 | 28.15 | 603,700 | -1.27(-4.32%) |
Nov 05, 2020 | 29.16 | 30.08 | 28.43 | 29.42 | 577,685 | +0.95(+3.34%) |
Nov 04, 2020 | 29.17 | 30.90 | 28.19 | 28.47 | 1,003,170 | -0.66(-2.27%) |
Nov 03, 2020 | 28.70 | 29.61 | 28.24 | 29.13 | 493,617 | +0.61(+2.14%) |
Nov 02, 2020 | 28.11 | 28.71 | 27.21 | 28.52 | 665,948 | +0.73(+2.63%) |
Oct 30, 2020 | 28.73 | 28.88 | 27.02 | 27.79 | 699,400 | -1.15(-3.97%) |
Oct 29, 2020 | 28.86 | 29.50 | 28.45 | 28.94 | 521,217 | +0.18(+0.63%) |
Oct 28, 2020 | 28.44 | 29.07 | 27.76 | 28.76 | 552,670 | -0.16(-0.55%) |
Oct 27, 2020 | 28.79 | 29.39 | 28.24 | 28.92 | 420,386 | +0.08(+0.28%) |
Oct 26, 2020 | 28.80 | 29.38 | 28.00 | 28.84 | 744,672 | -0.46(-1.57%) |
Oct 23, 2020 | 29.25 | 29.68 | 27.83 | 29.30 | 742,000 | +0.05(+0.17%) |
Oct 22, 2020 | 29.67 | 30.20 | 28.72 | 29.25 | 659,500 | -0.23(-0.78%) |
Oct 21, 2020 | 29.74 | 30.52 | 28.40 | 29.48 | 1,492,918 | -0.90(-2.96%) |
Oct 20, 2020 | 32.78 | 32.98 | 30.30 | 30.38 | 1,083,626 | -1.91(-5.92%) |
Oct 19, 2020 | 35.16 | 35.16 | 32.15 | 32.29 | 1,051,641 | -2.53(-7.27%) |
Oct 16, 2020 | 34.57 | 35.36 | 34.30 | 34.82 | 1,202,400 | +0.15(+0.43%) |
Oct 15, 2020 | 33.81 | 34.83 | 33.60 | 34.67 | 730,042 | +0.47(+1.37%) |
Oct 14, 2020 | 34.74 | 35.30 | 33.85 | 34.20 | 557,269 | -0.80(-2.29%) |
Oct 13, 2020 | 33.85 | 35.85 | 33.25 | 35.00 | 1,554,623 | +1.32(+3.92%) |
Oct 12, 2020 | 37.26 | 37.26 | 33.53 | 33.68 | 1,505,858 | -3.04(-8.28%) |
Oct 09, 2020 | 37.88 | 38.23 | 36.50 | 36.72 | 735,200 | -0.97(-2.57%) |
Oct 08, 2020 | 41.57 | 41.82 | 37.58 | 37.69 | 2,603,126 | -3.30(-8.05%) |
Oct 07, 2020 | 40.45 | 41.58 | 40.45 | 40.99 | 290,421 | +0.55(+1.36%) |
Oct 06, 2020 | 42.78 | 43.16 | 40.40 | 40.44 | 609,680 | -2.03(-4.78%) |
Oct 05, 2020 | 41.72 | 43.05 | 41.47 | 42.47 | 502,790 | +1.34(+3.26%) |
Oct 02, 2020 | 41.01 | 42.02 | 40.67 | 41.13 | 310,300 | -0.95(-2.26%) |
Oct 01, 2020 | 41.60 | 42.58 | 41.40 | 42.08 | 381,525 | +0.62(+1.50%) |
Sep 30, 2020 | 41.73 | 42.90 | 41.05 | 41.46 | 407,704 | -0.32(-0.77%) |
Sep 29, 2020 | 40.48 | 41.92 | 40.48 | 41.78 | 511,919 | +1.25(+3.08%) |
Sep 28, 2020 | 40.64 | 41.19 | 39.84 | 40.53 | 491,342 | +0.11(+0.27%) |
Sep 25, 2020 | 39.69 | 40.81 | 39.57 | 40.42 | 495,400 | +0.66(+1.66%) |
Sep 24, 2020 | 38.72 | 40.80 | 37.50 | 39.76 | 792,022 | +0.67(+1.71%) |
Sep 23, 2020 | 39.90 | 40.41 | 38.96 | 39.09 | 557,013 | -0.56(-1.41%) |
Sep 22, 2020 | 40.38 | 40.43 | 39.12 | 39.65 | 673,431 | -0.56(-1.39%) |
Sep 21, 2020 | 41.00 | 41.02 | 39.46 | 40.21 | 543,218 | -1.69(-4.03%) |
Sep 18, 2020 | 43.97 | 43.97 | 41.40 | 41.90 | 1,258,800 | -1.72(-3.94%) |
Sep 17, 2020 | 43.79 | 44.13 | 42.65 | 43.62 | 348,429 | -0.56(-1.27%) |
Sep 16, 2020 | 43.49 | 44.92 | 43.02 | 44.18 | 429,399 | +0.77(+1.77%) |
Sep 15, 2020 | 44.41 | 45.07 | 43.12 | 43.41 | 422,527 | -0.73(-1.65%) |
Sep 14, 2020 | 42.43 | 45.04 | 42.43 | 44.14 | 1,006,847 | +2.44(+5.85%) |
Sep 11, 2020 | 42.73 | 42.84 | 40.30 | 41.70 | 637,400 | -0.63(-1.49%) |
Sep 10, 2020 | 44.79 | 45.69 | 42.20 | 42.33 | 1,192,912 | -2.29(-5.13%) |
Sep 09, 2020 | 44.43 | 44.93 | 43.85 | 44.62 | 505,016 | +0.54(+1.23%) |
Sep 08, 2020 | 44.22 | 45.36 | 43.15 | 44.08 | 718,829 | -1.16(-2.56%) |
Sep 04, 2020 | 45.44 | 46.05 | 43.65 | 45.24 | 418,200 | -0.25(-0.55%) |
Sep 03, 2020 | 46.09 | 47.46 | 44.79 | 45.49 | 438,298 | -0.60(-1.30%) |
Sep 02, 2020 | 44.93 | 46.26 | 44.06 | 46.09 | 534,948 | +1.56(+3.50%) |
Sep 01, 2020 | 49.56 | 49.72 | 44.27 | 44.53 | 1,493,546 | -5.35(-10.73%) |
Aug 31, 2020 | 49.50 | 50.75 | 49.08 | 49.88 | 407,604 | +0.58(+1.18%) |
Aug 28, 2020 | 48.36 | 49.53 | 48.06 | 49.30 | 209,500 | +0.49(+1.00%) |
Aug 27, 2020 | 48.00 | 50.10 | 47.87 | 48.81 | 626,513 | +0.30(+0.62%) |
Aug 26, 2020 | 50.03 | 50.48 | 48.11 | 48.51 | 530,892 | -1.52(-3.04%) |
Aug 25, 2020 | 48.52 | 50.45 | 47.94 | 50.03 | 563,392 | +1.59(+3.28%) |
Aug 24, 2020 | 48.06 | 48.92 | 46.50 | 48.44 | 463,277 | +0.23(+0.48%) |
Aug 21, 2020 | 48.28 | 49.36 | 47.98 | 48.21 | 488,500 | -0.55(-1.13%) |
Aug 20, 2020 | 48.27 | 48.91 | 47.56 | 48.76 | 315,973 | +0.26(+0.54%) |
Aug 19, 2020 | 47.25 | 49.41 | 46.37 | 48.50 | 917,429 | +1.37(+2.91%) |
Aug 18, 2020 | 47.15 | 48.00 | 45.81 | 47.13 | 1,577,765 | -2.86(-5.72%) |
Aug 17, 2020 | 49.92 | 50.54 | 49.19 | 49.99 | 484,846 | +0.19(+0.38%) |
Aug 14, 2020 | 51.53 | 51.64 | 49.30 | 49.80 | 670,400 | -2.06(-3.97%) |
Aug 13, 2020 | 53.20 | 54.19 | 51.53 | 51.86 | 590,622 | -1.58(-2.96%) |
Aug 12, 2020 | 52.94 | 54.26 | 52.55 | 53.44 | 649,097 | +0.86(+1.64%) |
Aug 11, 2020 | 52.26 | 55.59 | 50.90 | 52.58 | 1,496,385 | -0.25(-0.47%) |
Aug 10, 2020 | 49.85 | 54.62 | 49.04 | 52.83 | 2,069,225 | +4.08(+8.37%) |
Aug 07, 2020 | 47.18 | 49.25 | 46.20 | 48.75 | 719,300 | +1.57(+3.33%) |
Aug 06, 2020 | 48.01 | 48.38 | 47.09 | 47.18 | 703,910 | -0.86(-1.79%) |
Aug 05, 2020 | 48.27 | 49.20 | 47.41 | 48.04 | 777,560 | +0.46(+0.97%) |
Aug 04, 2020 | 46.82 | 48.31 | 46.60 | 47.58 | 813,176 | +0.35(+0.74%) |
Aug 03, 2020 | 45.76 | 47.25 | 45.20 | 47.23 | 759,316 | +1.59(+3.48%) |
Jul 31, 2020 | 47.64 | 47.70 | 45.17 | 45.64 | 526,100 | -1.06(-2.27%) |
Jul 30, 2020 | 45.28 | 47.23 | 45.23 | 46.70 | 548,813 | +1.10(+2.41%) |
Jul 29, 2020 | 45.98 | 46.23 | 44.48 | 45.60 | 677,023 | -0.30(-0.65%) |
Jul 28, 2020 | 46.37 | 47.45 | 45.65 | 45.90 | 456,771 | -0.50(-1.08%) |
Jul 27, 2020 | 45.37 | 46.59 | 44.80 | 46.40 | 540,376 | +0.97(+2.14%) |
Jul 24, 2020 | 45.11 | 45.88 | 43.60 | 45.43 | 519,400 | -0.07(-0.15%) |
Jul 23, 2020 | 46.00 | 46.20 | 45.04 | 45.50 | 778,572 | -0.88(-1.90%) |
Jul 22, 2020 | 47.91 | 48.38 | 46.21 | 46.38 | 439,258 | -1.42(-2.97%) |
Jul 21, 2020 | 47.86 | 49.33 | 47.21 | 47.80 | 539,578 | -0.44(-0.91%) |
Jul 20, 2020 | 48.84 | 49.38 | 47.51 | 48.24 | 766,237 | -0.58(-1.19%) |
Jul 17, 2020 | 47.57 | 49.31 | 46.67 | 48.82 | 1,973,500 | +1.02(+2.13%) |
Jul 16, 2020 | 44.18 | 47.95 | 44.15 | 47.80 | 1,795,291 | +3.08(+6.89%) |
Jul 15, 2020 | 43.56 | 45.74 | 43.25 | 44.72 | 901,099 | +1.27(+2.92%) |
Jul 14, 2020 | 43.77 | 43.89 | 42.19 | 43.45 | 999,008 | +0.32(+0.74%) |
Jul 13, 2020 | 45.60 | 46.39 | 42.95 | 43.13 | 825,855 | -1.96(-4.35%) |
Jul 10, 2020 | 43.68 | 46.25 | 43.08 | 45.09 | 707,600 | +1.23(+2.80%) |
Jul 09, 2020 | 44.16 | 44.62 | 42.66 | 43.86 | 687,500 | -0.19(-0.43%) |
Jul 08, 2020 | 45.56 | 45.56 | 43.00 | 44.05 | 1,110,791 | -1.32(-2.91%) |
Jul 07, 2020 | 45.81 | 47.08 | 45.15 | 45.37 | 901,879 | -0.73(-1.58%) |
Jul 06, 2020 | 47.70 | 49.00 | 45.86 | 46.10 | 1,945,483 | -0.99(-2.10%) |
Jul 02, 2020 | 47.21 | 47.24 | 45.08 | 47.09 | 1,126,200 | +0.57(+1.23%) |
Jul 01, 2020 | 48.00 | 48.99 | 45.88 | 46.52 | 1,982,198 | -1.39(-2.90%) |
Jun 30, 2020 | 47.00 | 48.46 | 45.21 | 47.91 | 3,606,850 | +1.21(+2.59%) |
Jun 29, 2020 | 47.25 | 50.00 | 44.50 | 46.70 | 10,287,546 | -30.79(-39.73%) |
Jun 26, 2020 | 79.47 | 79.47 | 76.45 | 77.49 | 681,400 | -2.11(-2.65%) |
Jun 25, 2020 | 77.60 | 80.11 | 77.22 | 79.60 | 814,232 | +1.44(+1.84%) |
Jun 24, 2020 | 81.67 | 81.96 | 77.67 | 78.16 | 637,195 | -3.72(-4.54%) |
Jun 23, 2020 | 81.18 | 83.57 | 81.00 | 81.88 | 637,083 | +1.10(+1.36%) |
Jun 22, 2020 | 78.46 | 80.94 | 75.50 | 80.78 | 790,268 | +2.87(+3.68%) |
Jun 19, 2020 | 77.48 | 79.08 | 76.50 | 77.91 | 605,800 | +1.29(+1.68%) |
Jun 18, 2020 | 78.26 | 79.83 | 75.84 | 76.62 | 709,270 | -1.80(-2.30%) |
Jun 17, 2020 | 79.09 | 79.70 | 77.50 | 78.42 | 346,192 | -0.23(-0.29%) |
Jun 16, 2020 | 79.13 | 80.88 | 76.31 | 78.65 | 503,919 | +1.25(+1.61%) |
Jun 15, 2020 | 73.76 | 78.46 | 73.03 | 77.40 | 447,739 | +2.22(+2.95%) |
Jun 12, 2020 | 76.08 | 76.08 | 71.80 | 75.18 | 651,100 | +1.99(+2.72%) |
Jun 11, 2020 | 77.50 | 78.04 | 73.10 | 73.19 | 662,879 | -6.42(-8.06%) |
Jun 10, 2020 | 82.17 | 82.80 | 79.30 | 79.61 | 341,020 | -1.07(-1.33%) |
Jun 09, 2020 | 82.10 | 82.72 | 79.56 | 80.68 | 456,656 | -1.64(-1.99%) |
Jun 08, 2020 | 79.75 | 83.00 | 79.22 | 82.32 | 661,209 | +4.40(+5.65%) |
Jun 05, 2020 | 79.16 | 79.97 | 76.86 | 77.92 | 659,700 | +1.54(+2.02%) |
Jun 04, 2020 | 76.83 | 79.82 | 75.66 | 76.38 | 827,053 | -0.29(-0.38%) |
Jun 03, 2020 | 76.10 | 78.39 | 75.58 | 76.67 | 510,554 | +1.29(+1.71%) |
Jun 02, 2020 | 73.89 | 75.60 | 71.65 | 75.38 | 497,586 | +1.84(+2.50%) |
Jun 01, 2020 | 72.44 | 74.85 | 71.40 | 73.54 | 692,095 | +1.28(+1.77%) |
May 29, 2020 | 72.54 | 73.35 | 69.54 | 72.26 | 777,700 | -0.48(-0.66%) |
May 28, 2020 | 74.83 | 75.61 | 72.29 | 72.74 | 836,298 | -1.69(-2.27%) |
May 27, 2020 | 76.14 | 76.89 | 72.73 | 74.43 | 847,601 | -2.04(-2.67%) |
May 26, 2020 | 82.14 | 82.96 | 76.10 | 76.47 | 1,451,885 | -4.04(-5.02%) |
May 22, 2020 | 80.01 | 81.62 | 76.31 | 80.51 | 3,276,900 | -11.99(-12.96%) |
May 21, 2020 | 92.14 | 94.50 | 90.13 | 92.50 | 471,582 | +0.46(+0.50%) |
May 20, 2020 | 88.50 | 92.08 | 87.54 | 92.04 | 578,447 | +4.99(+5.73%) |
May 19, 2020 | 86.05 | 87.73 | 85.45 | 87.05 | 516,285 | +0.92(+1.07%) |
May 18, 2020 | 86.37 | 88.08 | 84.77 | 86.13 | 524,163 | +1.52(+1.80%) |
May 15, 2020 | 82.15 | 84.97 | 80.75 | 84.61 | 479,000 | +1.83(+2.21%) |
May 14, 2020 | 84.03 | 85.05 | 81.57 | 82.78 | 687,367 | -2.30(-2.70%) |
May 13, 2020 | 89.15 | 91.38 | 83.27 | 85.08 | 859,880 | -3.97(-4.46%) |
May 12, 2020 | 91.62 | 95.98 | 89.04 | 89.05 | 1,086,772 | -1.39(-1.54%) |
May 11, 2020 | 88.33 | 92.25 | 88.30 | 90.44 | 716,332 | +2.64(+3.01%) |
May 08, 2020 | 86.34 | 88.99 | 85.17 | 87.80 | 425,500 | +2.97(+3.50%) |
May 07, 2020 | 91.04 | 91.04 | 84.30 | 84.83 | 435,202 | -3.55(-4.02%) |
May 06, 2020 | 86.13 | 91.26 | 83.86 | 88.38 | 1,143,768 | +8.03(+9.99%) |
May 05, 2020 | 80.12 | 82.10 | 79.00 | 80.35 | 586,083 | +1.71(+2.17%) |
May 04, 2020 | 76.66 | 78.74 | 75.37 | 78.64 | 761,907 | +1.64(+2.13%) |