Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.81 | 77.97 | 75.69 | 77.39 | 308,368 | +0.22(+0.28%) |
Jun 29, 2021 | 75.71 | 79.73 | 75.71 | 77.17 | 640,488 | +1.87(+2.48%) |
Jun 28, 2021 | 74.22 | 75.81 | 72.93 | 75.30 | 499,179 | +1.42(+1.92%) |
Jun 25, 2021 | 73.74 | 74.92 | 72.82 | 73.88 | 377,356 | +0.49(+0.66%) |
Jun 24, 2021 | 73.69 | 73.98 | 70.85 | 73.39 | 537,459 | +0.31(+0.42%) |
Jun 23, 2021 | 75.49 | 75.50 | 70.90 | 73.08 | 513,430 | -2.19(-2.90%) |
Jun 22, 2021 | 74.49 | 75.66 | 73.01 | 75.27 | 413,006 | +1.16(+1.57%) |
Jun 21, 2021 | 72.16 | 74.78 | 71.98 | 74.11 | 602,570 | +2.59(+3.63%) |
Jun 18, 2021 | 68.93 | 73.94 | 68.57 | 71.51 | 633,973 | +1.12(+1.60%) |
Jun 17, 2021 | 68.74 | 72.27 | 67.15 | 70.39 | 697,811 | +1.27(+1.84%) |
Jun 16, 2021 | 72.51 | 72.66 | 68.32 | 69.12 | 626,695 | -3.39(-4.67%) |
Jun 15, 2021 | 71.40 | 73.22 | 70.37 | 72.51 | 414,623 | +1.02(+1.43%) |
Jun 14, 2021 | 74.73 | 74.73 | 69.88 | 71.48 | 636,079 | -2.47(-3.35%) |
Jun 11, 2021 | 72.45 | 74.99 | 72.45 | 73.96 | 551,285 | +2.03(+2.82%) |
Jun 10, 2021 | 78.76 | 78.76 | 71.30 | 71.93 | 1,254,798 | -6.03(-7.74%) |
Jun 09, 2021 | 82.98 | 83.11 | 77.62 | 77.96 | 515,217 | -4.51(-5.47%) |
Jun 08, 2021 | 82.48 | 83.05 | 80.81 | 82.47 | 336,237 | +1.41(+1.74%) |
Jun 07, 2021 | 82.42 | 82.94 | 79.55 | 81.06 | 337,928 | -1.22(-1.49%) |
Jun 04, 2021 | 81.13 | 82.59 | 78.21 | 82.28 | 439,218 | +2.74(+3.45%) |
Jun 03, 2021 | 80.33 | 80.77 | 77.05 | 79.54 | 691,533 | -3.15(-3.81%) |
Jun 02, 2021 | 87.41 | 87.41 | 82.13 | 82.69 | 636,500 | -4.29(-4.94%) |
Jun 01, 2021 | 88.91 | 90.15 | 85.02 | 86.98 | 403,189 | -0.27(-0.31%) |
May 28, 2021 | 88.89 | 90.01 | 85.36 | 87.25 | 471,461 | -0.41(-0.46%) |
May 27, 2021 | 88.01 | 88.94 | 86.60 | 87.66 | 455,312 | +0.96(+1.11%) |
May 26, 2021 | 83.70 | 87.71 | 83.49 | 86.70 | 590,610 | +4.13(+5.01%) |
May 25, 2021 | 80.44 | 85.06 | 80.44 | 82.56 | 981,531 | +3.17(+3.99%) |
May 24, 2021 | 80.12 | 80.79 | 79.01 | 79.39 | 415,183 | +0.95(+1.22%) |
May 21, 2021 | 82.25 | 84.10 | 77.99 | 78.44 | 615,481 | -2.07(-2.57%) |
May 20, 2021 | 79.07 | 81.93 | 78.41 | 80.51 | 612,583 | +1.47(+1.86%) |
May 19, 2021 | 75.19 | 80.14 | 73.49 | 79.03 | 1,100,814 | -2.12(-2.61%) |
May 18, 2021 | 87.90 | 88.86 | 81.05 | 81.15 | 685,294 | -6.70(-7.62%) |
May 17, 2021 | 89.79 | 90.29 | 83.92 | 87.85 | 640,305 | -3.24(-3.56%) |
May 14, 2021 | 91.50 | 92.24 | 88.83 | 91.09 | 711,375 | +2.68(+3.04%) |
May 13, 2021 | 85.04 | 89.61 | 82.40 | 88.41 | 1,198,885 | +8.05(+10.02%) |
May 12, 2021 | 96.40 | 96.48 | 79.62 | 80.36 | 1,289,745 | -17.23(-17.66%) |
May 11, 2021 | 103.87 | 105.72 | 94.55 | 97.59 | 1,208,013 | -12.66(-11.48%) |
May 10, 2021 | 109.20 | 116.92 | 108.11 | 110.25 | 778,969 | +0.21(+0.19%) |
May 07, 2021 | 104.25 | 110.16 | 101.36 | 110.04 | 600,641 | +6.13(+5.90%) |
May 06, 2021 | 104.35 | 105.34 | 100.05 | 103.91 | 312,116 | +0.45(+0.43%) |
May 05, 2021 | 104.33 | 105.41 | 99.83 | 103.46 | 362,299 | -0.39(-0.37%) |
May 04, 2021 | 99.37 | 103.95 | 98.44 | 103.85 | 502,010 | +2.38(+2.34%) |
May 03, 2021 | 97.29 | 102.91 | 96.92 | 101.47 | 526,090 | +6.51(+6.85%) |
Apr 30, 2021 | 98.03 | 98.52 | 93.42 | 94.96 | 440,945 | -4.77(-4.78%) |
Apr 29, 2021 | 97.05 | 100.77 | 96.30 | 99.73 | 568,027 | +4.72(+4.97%) |
Apr 28, 2021 | 96.02 | 96.02 | 93.54 | 95.01 | 214,541 | -0.62(-0.64%) |
Apr 27, 2021 | 95.20 | 98.82 | 94.87 | 95.63 | 444,672 | +1.71(+1.82%) |
Apr 26, 2021 | 91.29 | 94.03 | 91.09 | 93.92 | 271,760 | +3.15(+3.47%) |
Apr 23, 2021 | 87.45 | 91.73 | 86.10 | 90.77 | 352,696 | +4.20(+4.86%) |
Apr 22, 2021 | 87.54 | 88.02 | 83.78 | 86.57 | 372,274 | -0.96(-1.10%) |
Apr 21, 2021 | 83.98 | 88.04 | 83.49 | 87.53 | 403,468 | +3.03(+3.59%) |
Apr 20, 2021 | 92.07 | 92.88 | 80.75 | 84.50 | 696,516 | -7.57(-8.22%) |
Apr 19, 2021 | 94.92 | 94.99 | 90.09 | 92.07 | 357,403 | -2.22(-2.35%) |
Apr 16, 2021 | 88.58 | 95.40 | 88.58 | 94.29 | 659,104 | +6.74(+7.70%) |
Apr 15, 2021 | 88.38 | 89.74 | 87.14 | 87.55 | 280,420 | +0.96(+1.11%) |
Apr 14, 2021 | 86.98 | 88.98 | 86.23 | 86.59 | 269,096 | -0.44(-0.50%) |
Apr 13, 2021 | 88.98 | 89.39 | 84.03 | 87.02 | 408,002 | -1.97(-2.21%) |
Apr 12, 2021 | 87.87 | 89.32 | 86.88 | 88.99 | 239,575 | +0.91(+1.04%) |
Apr 09, 2021 | 81.38 | 88.22 | 80.68 | 88.08 | 474,655 | +6.49(+7.95%) |
Apr 08, 2021 | 83.98 | 84.23 | 80.49 | 81.59 | 237,467 | -1.09(-1.32%) |
Apr 07, 2021 | 86.66 | 86.86 | 82.17 | 82.68 | 301,228 | -3.45(-4.00%) |
Apr 06, 2021 | 84.90 | 87.20 | 83.40 | 86.13 | 265,373 | +1.57(+1.86%) |
Apr 05, 2021 | 84.30 | 84.77 | 81.18 | 84.56 | 321,750 | +2.97(+3.64%) |
Apr 01, 2021 | 77.56 | 81.59 | 77.51 | 81.59 | 393,651 | +4.94(+6.44%) |
Mar 31, 2021 | 77.81 | 78.81 | 75.82 | 76.65 | 305,075 | -0.22(-0.28%) |
Mar 30, 2021 | 72.60 | 77.97 | 71.64 | 76.87 | 378,772 | +3.39(+4.61%) |
Mar 29, 2021 | 77.31 | 81.36 | 72.97 | 73.48 | 593,696 | -5.41(-6.85%) |
Mar 26, 2021 | 71.41 | 79.04 | 70.76 | 78.89 | 1,063,422 | +7.96(+11.22%) |
Mar 25, 2021 | 63.60 | 71.40 | 62.22 | 70.93 | 714,663 | +5.88(+9.05%) |
Mar 24, 2021 | 65.96 | 69.66 | 64.99 | 65.04 | 302,317 | +0.27(+0.41%) |
Mar 23, 2021 | 68.06 | 69.89 | 63.80 | 64.77 | 366,788 | -4.35(-6.30%) |
Mar 22, 2021 | 69.25 | 70.18 | 65.80 | 69.13 | 383,113 | +1.39(+2.05%) |
Mar 19, 2021 | 65.90 | 69.47 | 63.85 | 67.74 | 489,749 | +2.03(+3.09%) |
Mar 18, 2021 | 73.31 | 73.31 | 65.14 | 65.71 | 780,514 | -9.45(-12.57%) |
Mar 17, 2021 | 65.90 | 75.35 | 64.41 | 75.16 | 823,166 | +7.76(+11.52%) |
Mar 16, 2021 | 69.89 | 72.41 | 67.37 | 67.40 | 477,283 | -2.16(-3.10%) |
Mar 15, 2021 | 65.07 | 69.56 | 63.81 | 69.55 | 396,618 | +4.59(+7.07%) |
Mar 12, 2021 | 64.60 | 66.06 | 62.07 | 64.96 | 561,697 | -2.42(-3.60%) |
Mar 11, 2021 | 68.28 | 69.93 | 66.25 | 67.39 | 608,001 | +0.20(+0.30%) |
Mar 10, 2021 | 63.33 | 68.90 | 62.31 | 67.19 | 1,020,350 | +5.27(+8.51%) |
Mar 09, 2021 | 63.18 | 65.02 | 61.48 | 61.92 | 447,555 | +0.68(+1.10%) |
Mar 08, 2021 | 57.96 | 63.59 | 57.90 | 61.25 | 1,012,372 | +3.25(+5.60%) |
Mar 05, 2021 | 52.67 | 58.24 | 49.08 | 58.00 | 1,064,931 | +6.86(+13.41%) |
Mar 04, 2021 | 53.97 | 56.55 | 47.01 | 51.14 | 834,999 | -2.58(-4.81%) |
Mar 03, 2021 | 57.98 | 57.98 | 53.72 | 53.72 | 480,424 | -5.18(-8.79%) |
Mar 02, 2021 | 57.82 | 59.62 | 56.25 | 58.90 | 348,303 | +1.18(+2.05%) |
Mar 01, 2021 | 57.19 | 59.83 | 56.65 | 57.72 | 418,657 | +2.41(+4.37%) |
Feb 26, 2021 | 53.87 | 56.91 | 52.18 | 55.30 | 631,331 | +3.12(+5.98%) |
Feb 25, 2021 | 60.87 | 60.87 | 51.58 | 52.18 | 1,442,861 | -9.47(-15.36%) |
Feb 24, 2021 | 58.96 | 61.89 | 55.20 | 61.65 | 579,305 | +1.51(+2.51%) |
Feb 23, 2021 | 58.63 | 60.58 | 54.31 | 60.14 | 565,833 | +0.04(+0.07%) |
Feb 22, 2021 | 63.18 | 63.18 | 59.87 | 60.10 | 415,051 | -3.65(-5.72%) |
Feb 19, 2021 | 62.67 | 64.83 | 62.26 | 63.75 | 364,972 | +2.46(+4.02%) |
Feb 18, 2021 | 61.57 | 62.71 | 60.40 | 61.29 | 280,529 | -1.22(-1.96%) |
Feb 17, 2021 | 62.25 | 63.13 | 59.27 | 62.51 | 546,571 | -0.47(-0.74%) |
Feb 16, 2021 | 69.56 | 69.73 | 62.54 | 62.98 | 1,021,952 | -5.99(-8.69%) |
Feb 12, 2021 | 69.56 | 71.17 | 68.44 | 68.97 | 337,501 | -1.44(-2.05%) |
Feb 11, 2021 | 69.47 | 71.79 | 68.42 | 70.41 | 462,559 | +1.99(+2.90%) |
Feb 10, 2021 | 69.41 | 70.24 | 64.86 | 68.42 | 669,780 | +0.10(+0.15%) |
Feb 09, 2021 | 69.57 | 70.56 | 67.29 | 68.32 | 421,121 | -2.19(-3.10%) |
Feb 08, 2021 | 65.56 | 70.54 | 65.49 | 70.51 | 776,195 | +5.81(+8.99%) |
Feb 05, 2021 | 61.38 | 64.91 | 60.14 | 64.69 | 1,132,754 | +4.82(+8.05%) |
Feb 04, 2021 | 57.77 | 60.90 | 56.51 | 59.87 | 492,236 | +2.19(+3.79%) |
Feb 03, 2021 | 58.00 | 59.17 | 56.11 | 57.69 | 352,622 | -0.27(-0.46%) |
Feb 02, 2021 | 56.79 | 58.68 | 54.95 | 57.96 | 586,420 | +2.03(+3.62%) |
Feb 01, 2021 | 54.49 | 56.23 | 51.93 | 55.93 | 426,795 | +2.69(+5.06%) |
Jan 29, 2021 | 54.88 | 56.15 | 51.10 | 53.24 | 778,347 | -2.79(-4.98%) |
Jan 28, 2021 | 56.28 | 56.82 | 53.45 | 56.03 | 457,585 | +0.34(+0.61%) |
Jan 27, 2021 | 56.90 | 59.64 | 54.13 | 55.69 | 651,169 | -4.12(-6.89%) |
Jan 26, 2021 | 63.97 | 66.63 | 58.88 | 59.82 | 725,476 | -3.07(-4.88%) |
Jan 25, 2021 | 61.76 | 65.71 | 60.85 | 62.89 | 557,211 | +0.85(+1.38%) |
Jan 22, 2021 | 58.70 | 62.31 | 57.36 | 62.03 | 607,483 | +1.72(+2.85%) |
Jan 21, 2021 | 59.23 | 62.19 | 58.79 | 60.31 | 829,584 | +2.48(+4.30%) |
Jan 20, 2021 | 51.68 | 59.22 | 51.66 | 57.83 | 1,648,536 | +6.53(+12.73%) |
Jan 19, 2021 | 49.51 | 51.63 | 49.33 | 51.30 | 633,619 | +2.80(+5.78%) |
Jan 15, 2021 | 47.05 | 49.17 | 46.37 | 48.50 | 462,882 | +0.78(+1.62%) |
Jan 14, 2021 | 48.07 | 49.10 | 47.10 | 47.72 | 363,077 | +0.26(+0.54%) |
Jan 13, 2021 | 48.28 | 51.28 | 47.35 | 47.46 | 659,639 | -0.31(-0.64%) |
Jan 12, 2021 | 46.56 | 47.88 | 45.56 | 47.77 | 500,441 | +1.21(+2.60%) |
Jan 11, 2021 | 43.43 | 47.53 | 42.69 | 46.56 | 683,658 | +2.23(+5.02%) |
Jan 08, 2021 | 48.58 | 48.89 | 43.43 | 44.33 | 1,163,244 | -3.76(-7.81%) |
Jan 07, 2021 | 44.93 | 48.47 | 44.63 | 48.09 | 972,919 | +3.89(+8.79%) |
Jan 06, 2021 | 42.07 | 44.72 | 41.00 | 44.20 | 911,387 | +1.12(+2.61%) |
Jan 05, 2021 | 43.14 | 44.12 | 42.19 | 43.08 | 630,125 | -0.48(-1.10%) |
Jan 04, 2021 | 46.44 | 46.79 | 41.39 | 43.56 | 1,060,355 | -2.32(-5.05%) |
Dec 31, 2020 | 45.87 | 45.87 | 45.87 | 458,976 | -2.09(-4.35%) | |
Dec 30, 2020 | 47.97 | 49.61 | 47.72 | 47.96 | 458,976 | +0.30(+0.63%) |
Dec 29, 2020 | 49.45 | 49.79 | 46.30 | 47.66 | 651,265 | -1.07(-2.20%) |
Dec 28, 2020 | 52.17 | 52.43 | 48.67 | 48.73 | 658,001 | -2.75(-5.35%) |
Dec 24, 2020 | 49.45 | 51.61 | 48.48 | 51.49 | 419,210 | +2.12(+4.29%) |
Dec 23, 2020 | 51.89 | 52.17 | 48.94 | 49.37 | 622,535 | -2.15(-4.17%) |
Dec 22, 2020 | 50.86 | 52.47 | 50.20 | 51.52 | 480,218 | +0.68(+1.33%) |
Dec 21, 2020 | 49.45 | 51.87 | 47.61 | 50.84 | 711,970 | -1.00(-1.94%) |
Dec 18, 2020 | 51.68 | 53.49 | 51.03 | 51.85 | 830,069 | +0.67(+1.30%) |
Dec 17, 2020 | 47.45 | 52.34 | 47.40 | 51.18 | 1,765,630 | +5.23(+11.38%) |
Dec 16, 2020 | 46.13 | 47.08 | 44.79 | 45.95 | 603,454 | -0.05(-0.11%) |
Dec 15, 2020 | 45.22 | 46.43 | 45.05 | 46.00 | 548,565 | +1.69(+3.81%) |
Dec 14, 2020 | 44.77 | 46.40 | 44.25 | 44.31 | 607,489 | +0.66(+1.50%) |
Dec 11, 2020 | 43.34 | 44.82 | 43.03 | 43.66 | 335,992 | -0.26(-0.59%) |
Dec 10, 2020 | 42.81 | 44.17 | 42.38 | 43.91 | 464,329 | +0.07(+0.16%) |
Dec 09, 2020 | 44.22 | 44.97 | 42.79 | 43.85 | 805,427 | +0.63(+1.45%) |
Dec 08, 2020 | 45.05 | 45.23 | 42.58 | 43.22 | 1,529,409 | -3.40(-7.29%) |
Dec 07, 2020 | 43.74 | 46.76 | 42.84 | 46.62 | 839,387 | +2.90(+6.64%) |
Dec 04, 2020 | 45.32 | 45.32 | 42.84 | 43.72 | 782,070 | -1.65(-3.64%) |
Dec 03, 2020 | 42.28 | 45.91 | 41.97 | 45.37 | 1,209,732 | +3.87(+9.32%) |
Dec 02, 2020 | 44.35 | 44.72 | 41.24 | 41.50 | 1,484,733 | -3.41(-7.59%) |
Dec 01, 2020 | 48.24 | 48.53 | 44.72 | 44.91 | 980,259 | -2.19(-4.64%) |
Nov 30, 2020 | 48.82 | 49.39 | 44.88 | 47.09 | 869,544 | -2.30(-4.65%) |
Nov 27, 2020 | 49.19 | 50.64 | 48.27 | 49.39 | 578,603 | +0.06(+0.12%) |
Nov 25, 2020 | 49.24 | 50.28 | 47.86 | 49.33 | 511,183 | +0.38(+0.77%) |
Nov 24, 2020 | 52.92 | 53.02 | 48.63 | 48.95 | 1,031,074 | -2.80(-5.41%) |
Nov 23, 2020 | 48.76 | 52.08 | 48.52 | 51.76 | 951,205 | +3.81(+7.94%) |
Nov 20, 2020 | 48.20 | 49.61 | 47.32 | 47.95 | 669,066 | -0.72(-1.47%) |
Nov 19, 2020 | 48.20 | 50.38 | 47.13 | 48.66 | 800,706 | +0.67(+1.39%) |
Nov 18, 2020 | 47.96 | 49.88 | 47.21 | 48.00 | 812,674 | +0.20(+0.42%) |
Nov 17, 2020 | 46.21 | 49.02 | 45.73 | 47.80 | 793,620 | -0.12(-0.25%) |
Nov 16, 2020 | 46.71 | 48.50 | 45.19 | 47.92 | 970,336 | +1.52(+3.28%) |
Nov 13, 2020 | 44.08 | 47.16 | 43.96 | 46.40 | 1,296,071 | +2.86(+6.57%) |
Nov 12, 2020 | 45.33 | 46.91 | 42.11 | 43.54 | 1,274,038 | -2.64(-5.72%) |
Nov 11, 2020 | 45.51 | 46.18 | 43.14 | 46.18 | 1,003,878 | +2.02(+4.57%) |
Nov 10, 2020 | 40.95 | 44.93 | 38.86 | 44.16 | 2,383,703 | +5.82(+15.19%) |
Nov 09, 2020 | 51.70 | 52.67 | 38.27 | 38.34 | 3,565,184 | -10.03(-20.73%) |
Nov 06, 2020 | 51.94 | 52.27 | 47.57 | 48.37 | 1,147,646 | -3.96(-7.56%) |
Nov 05, 2020 | 54.80 | 55.54 | 52.08 | 52.32 | 1,029,177 | +0.14(+0.27%) |
Nov 04, 2020 | 46.06 | 53.23 | 46.01 | 52.18 | 1,816,787 | +6.62(+14.53%) |
Nov 03, 2020 | 45.28 | 46.21 | 43.29 | 45.56 | 982,961 | +2.25(+5.18%) |
Nov 02, 2020 | 40.83 | 43.53 | 40.83 | 43.32 | 863,943 | +4.01(+10.22%) |
Oct 30, 2020 | 41.03 | 42.42 | 38.41 | 39.30 | 879,174 | -2.05(-4.95%) |
Oct 29, 2020 | 42.77 | 43.53 | 40.36 | 41.35 | 808,041 | -0.76(-1.79%) |
Oct 28, 2020 | 40.62 | 44.27 | 39.89 | 42.11 | 1,066,282 | -0.92(-2.15%) |
Oct 27, 2020 | 46.07 | 46.21 | 42.83 | 43.03 | 902,512 | -2.68(-5.87%) |
Oct 26, 2020 | 49.39 | 49.74 | 44.08 | 45.71 | 1,603,043 | -5.33(-10.44%) |
Oct 23, 2020 | 49.09 | 51.13 | 47.92 | 51.04 | 856,533 | +2.88(+5.98%) |
Oct 22, 2020 | 53.08 | 53.08 | 47.16 | 48.16 | 1,799,631 | -4.08(-7.82%) |
Oct 21, 2020 | 57.12 | 57.57 | 51.49 | 52.24 | 1,452,439 | -5.04(-8.80%) |
Oct 20, 2020 | 57.07 | 59.54 | 56.55 | 57.28 | 660,364 | +1.30(+2.33%) |
Oct 19, 2020 | 60.87 | 61.11 | 55.05 | 55.98 | 900,116 | -3.73(-6.24%) |
Oct 16, 2020 | 62.26 | 64.31 | 59.48 | 59.71 | 629,922 | -2.17(-3.50%) |
Oct 15, 2020 | 57.14 | 61.88 | 56.32 | 61.87 | 660,053 | +2.44(+4.11%) |
Oct 14, 2020 | 59.87 | 60.65 | 58.17 | 59.43 | 550,155 | -0.36(-0.60%) |
Oct 13, 2020 | 60.07 | 60.88 | 57.53 | 59.79 | 721,434 | -1.47(-2.40%) |
Oct 12, 2020 | 61.43 | 61.57 | 59.49 | 61.26 | 495,921 | +0.88(+1.46%) |
Oct 09, 2020 | 60.11 | 61.50 | 59.15 | 60.37 | 804,208 | +1.44(+2.45%) |
Oct 08, 2020 | 56.15 | 59.15 | 56.05 | 58.93 | 1,014,444 | +4.20(+7.68%) |
Oct 07, 2020 | 54.77 | 56.36 | 53.23 | 54.73 | 702,828 | +1.92(+3.63%) |
Oct 06, 2020 | 56.21 | 57.27 | 52.19 | 52.81 | 1,119,887 | -3.12(-5.58%) |
Oct 05, 2020 | 57.24 | 58.68 | 53.41 | 55.93 | 1,406,253 | -0.20(-0.35%) |
Oct 02, 2020 | 51.28 | 56.95 | 50.99 | 56.13 | 1,266,486 | +0.94(+1.71%) |
Oct 01, 2020 | 53.76 | 55.26 | 51.97 | 55.18 | 1,014,455 | +2.89(+5.53%) |
Sep 30, 2020 | 49.49 | 54.04 | 49.49 | 52.29 | 1,088,765 | +2.89(+5.85%) |
Sep 29, 2020 | 50.68 | 51.54 | 48.97 | 49.40 | 534,925 | -1.61(-3.16%) |
Sep 28, 2020 | 47.59 | 51.33 | 47.37 | 51.01 | 1,075,961 | +5.11(+11.13%) |
Sep 25, 2020 | 45.32 | 46.71 | 43.79 | 45.90 | 553,245 | +0.06(+0.13%) |
Sep 24, 2020 | 44.05 | 47.89 | 42.81 | 45.84 | 1,113,682 | +1.28(+2.88%) |
Sep 23, 2020 | 50.93 | 51.07 | 44.33 | 44.56 | 1,034,579 | -6.12(-12.08%) |
Sep 22, 2020 | 47.01 | 50.88 | 46.11 | 50.68 | 1,036,749 | +4.31(+9.30%) |
Sep 21, 2020 | 46.48 | 47.20 | 42.51 | 46.37 | 1,281,905 | -2.68(-5.47%) |
Sep 18, 2020 | 50.62 | 51.62 | 47.11 | 49.05 | 653,670 | -1.38(-2.74%) |
Sep 17, 2020 | 50.38 | 51.78 | 48.88 | 50.43 | 841,370 | -2.38(-4.50%) |
Sep 16, 2020 | 49.62 | 54.28 | 49.61 | 52.81 | 1,368,335 | +4.10(+8.43%) |
Sep 15, 2020 | 50.52 | 52.61 | 48.46 | 48.70 | 916,254 | -1.97(-3.88%) |
Sep 14, 2020 | 50.19 | 50.67 | 48.72 | 50.67 | 911,779 | +2.28(+4.70%) |
Sep 11, 2020 | 47.11 | 48.73 | 46.38 | 48.40 | 1,053,963 | +2.36(+5.12%) |
Sep 10, 2020 | 47.75 | 48.69 | 45.33 | 46.04 | 1,223,036 | -0.94(-2.01%) |
Sep 09, 2020 | 44.72 | 47.68 | 43.53 | 46.99 | 1,159,212 | +4.16(+9.72%) |
Sep 08, 2020 | 41.21 | 45.12 | 40.74 | 42.82 | 903,640 | -0.75(-1.71%) |
Sep 04, 2020 | 47.03 | 48.44 | 40.17 | 43.57 | 1,813,392 | -2.94(-6.32%) |
Sep 03, 2020 | 51.78 | 52.67 | 44.84 | 46.51 | 2,378,949 | -6.54(-12.33%) |
Sep 02, 2020 | 52.71 | 53.42 | 49.54 | 53.05 | 1,208,049 | +0.64(+1.21%) |
Sep 01, 2020 | 47.72 | 52.42 | 46.89 | 52.41 | 1,313,042 | +4.28(+8.90%) |
Aug 31, 2020 | 50.27 | 50.88 | 47.71 | 48.13 | 1,403,396 | -1.85(-3.70%) |
Aug 28, 2020 | 50.68 | 52.03 | 49.57 | 49.98 | 771,403 | -0.19(-0.38%) |
Aug 27, 2020 | 52.82 | 53.69 | 49.76 | 50.17 | 1,225,306 | -1.88(-3.61%) |
Aug 26, 2020 | 53.81 | 54.14 | 51.93 | 52.04 | 962,222 | -1.05(-1.98%) |
Aug 25, 2020 | 55.23 | 55.24 | 51.35 | 53.10 | 1,106,984 | -1.17(-2.16%) |
Aug 24, 2020 | 55.65 | 55.74 | 52.76 | 54.27 | 1,075,549 | +0.44(+0.81%) |
Aug 21, 2020 | 50.24 | 54.00 | 49.59 | 53.83 | 1,132,351 | +3.34(+6.61%) |
Aug 20, 2020 | 49.69 | 51.87 | 48.70 | 50.49 | 732,175 | -0.18(-0.35%) |
Aug 19, 2020 | 51.84 | 51.84 | 49.57 | 50.67 | 835,792 | -0.43(-0.84%) |
Aug 18, 2020 | 53.78 | 54.07 | 50.79 | 51.10 | 1,613,228 | -0.11(-0.21%) |
Aug 17, 2020 | 48.01 | 51.77 | 48.00 | 51.21 | 1,091,095 | +4.08(+8.67%) |
Aug 14, 2020 | 47.45 | 47.82 | 46.21 | 47.12 | 507,258 | -0.72(-1.50%) |
Aug 13, 2020 | 46.77 | 48.33 | 45.75 | 47.84 | 868,779 | +0.40(+0.84%) |
Aug 12, 2020 | 45.87 | 47.44 | 44.59 | 47.44 | 712,356 | +2.90(+6.51%) |
Aug 11, 2020 | 47.41 | 47.56 | 44.04 | 44.54 | 998,139 | -1.16(-2.54%) |
Aug 10, 2020 | 44.22 | 48.04 | 43.87 | 45.70 | 1,504,569 | +2.10(+4.81%) |
Aug 07, 2020 | 42.72 | 43.86 | 41.81 | 43.61 | 821,415 | +0.43(+0.99%) |
Aug 06, 2020 | 43.29 | 43.99 | 42.70 | 43.18 | 669,197 | -0.20(-0.46%) |
Aug 05, 2020 | 43.23 | 43.50 | 41.94 | 43.38 | 923,134 | +1.36(+3.24%) |
Aug 04, 2020 | 42.56 | 43.40 | 41.49 | 42.02 | 786,348 | -1.12(-2.60%) |
Aug 03, 2020 | 41.67 | 43.45 | 41.24 | 43.14 | 1,041,873 | +1.95(+4.73%) |
Jul 31, 2020 | 42.34 | 42.34 | 38.70 | 41.19 | 1,329,579 | -0.74(-1.75%) |
Jul 30, 2020 | 40.41 | 42.64 | 40.21 | 41.93 | 944,185 | -0.41(-0.96%) |
Jul 29, 2020 | 40.24 | 42.33 | 39.75 | 42.33 | 1,276,619 | +3.63(+9.37%) |
Jul 28, 2020 | 42.57 | 44.06 | 38.42 | 38.71 | 1,825,299 | -3.24(-7.72%) |
Jul 27, 2020 | 38.77 | 42.05 | 37.96 | 41.95 | 1,535,497 | +4.21(+11.17%) |
Jul 24, 2020 | 37.22 | 38.25 | 35.38 | 37.73 | 1,670,201 | +0.37(+0.98%) |
Jul 23, 2020 | 38.98 | 41.10 | 35.68 | 37.37 | 2,606,066 | -0.11(-0.29%) |
Jul 22, 2020 | 33.24 | 37.74 | 33.24 | 37.48 | 1,845,678 | +4.06(+12.17%) |
Jul 21, 2020 | 34.04 | 34.16 | 32.74 | 33.41 | 829,959 | -0.17(-0.50%) |
Jul 20, 2020 | 33.40 | 33.81 | 32.15 | 33.58 | 1,078,284 | -0.11(-0.32%) |
Jul 17, 2020 | 34.24 | 35.04 | 33.61 | 33.69 | 1,646,654 | +0.50(+1.50%) |
Jul 16, 2020 | 30.45 | 33.26 | 30.32 | 33.19 | 1,258,551 | +1.83(+5.83%) |
Jul 15, 2020 | 30.66 | 31.84 | 29.53 | 31.36 | 2,043,912 | +2.05(+6.98%) |
Jul 14, 2020 | 26.20 | 29.32 | 25.97 | 29.32 | 1,595,813 | +3.03(+11.53%) |
Jul 13, 2020 | 29.11 | 29.77 | 26.18 | 26.29 | 1,843,777 | -2.04(-7.19%) |
Jul 10, 2020 | 27.06 | 28.71 | 26.81 | 28.32 | 873,841 | +1.38(+5.13%) |
Jul 09, 2020 | 29.79 | 29.89 | 26.30 | 26.94 | 1,949,855 | -2.52(-8.57%) |
Jul 08, 2020 | 27.02 | 29.53 | 26.95 | 29.47 | 1,879,186 | +2.89(+10.88%) |
Jul 07, 2020 | 26.32 | 27.86 | 26.14 | 26.57 | 1,389,696 | -0.50(-1.84%) |
Jul 06, 2020 | 26.49 | 27.13 | 25.98 | 27.07 | 1,414,924 | +2.01(+8.01%) |
Jul 02, 2020 | 26.27 | 26.76 | 24.77 | 25.06 | 2,071,298 | +0.26(+1.04%) |