Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 90.55 | 91.39 | 86.44 | 88.58 | 268,744 | -1.61(-1.79%) |
Aug 30, 2021 | 91.92 | 91.98 | 89.30 | 90.18 | 283,487 | -0.66(-0.72%) |
Aug 27, 2021 | 87.68 | 92.46 | 86.97 | 90.84 | 420,205 | +4.00(+4.60%) |
Aug 26, 2021 | 89.89 | 90.43 | 85.51 | 86.85 | 366,654 | -3.48(-3.85%) |
Aug 25, 2021 | 88.06 | 91.89 | 87.42 | 90.32 | 455,632 | +2.66(+3.04%) |
Aug 24, 2021 | 85.24 | 90.59 | 84.12 | 87.66 | 451,622 | +3.49(+4.14%) |
Aug 23, 2021 | 86.06 | 86.24 | 80.99 | 84.17 | 360,733 | -0.84(-0.99%) |
Aug 20, 2021 | 80.60 | 85.82 | 79.80 | 85.02 | 296,689 | +4.47(+5.55%) |
Aug 19, 2021 | 78.28 | 81.87 | 77.58 | 80.55 | 351,406 | -0.94(-1.16%) |
Aug 18, 2021 | 81.05 | 85.27 | 79.50 | 81.49 | 365,795 | -0.44(-0.53%) |
Aug 17, 2021 | 88.65 | 88.65 | 79.50 | 81.93 | 628,263 | -9.72(-10.61%) |
Aug 16, 2021 | 88.86 | 93.83 | 87.35 | 91.65 | 376,319 | +1.24(+1.37%) |
Aug 13, 2021 | 90.91 | 92.03 | 88.06 | 90.40 | 313,300 | -0.12(-0.13%) |
Aug 12, 2021 | 92.42 | 94.65 | 89.07 | 90.52 | 460,108 | -1.94(-2.10%) |
Aug 11, 2021 | 86.37 | 92.54 | 84.79 | 92.46 | 689,252 | +7.11(+8.32%) |
Aug 10, 2021 | 82.35 | 87.73 | 81.65 | 85.36 | 377,386 | +3.13(+3.81%) |
Aug 09, 2021 | 83.48 | 84.61 | 81.13 | 82.22 | 238,692 | -1.51(-1.80%) |
Aug 06, 2021 | 85.60 | 87.91 | 82.85 | 83.74 | 288,592 | -1.78(-2.08%) |
Aug 05, 2021 | 84.95 | 87.55 | 84.17 | 85.51 | 246,742 | +1.53(+1.82%) |
Aug 04, 2021 | 86.29 | 88.10 | 84.09 | 83.98 | 287,581 | -3.67(-4.18%) |
Aug 03, 2021 | 84.96 | 87.73 | 82.74 | 87.65 | 300,602 | +3.32(+3.94%) |
Aug 02, 2021 | 85.46 | 86.61 | 84.07 | 84.33 | 344,658 | +0.45(+0.53%) |
Jul 30, 2021 | 82.75 | 86.71 | 82.30 | 83.88 | 521,473 | -0.48(-0.57%) |
Jul 29, 2021 | 78.01 | 85.33 | 77.61 | 84.36 | 1,160,244 | +8.06(+10.56%) |
Jul 28, 2021 | 77.84 | 79.40 | 75.21 | 76.30 | 386,060 | -1.37(-1.77%) |
Jul 27, 2021 | 76.02 | 78.01 | 73.53 | 77.67 | 453,437 | +0.58(+0.75%) |
Jul 26, 2021 | 78.82 | 80.30 | 76.22 | 77.10 | 395,139 | -2.59(-3.25%) |
Jul 23, 2021 | 75.13 | 80.02 | 74.57 | 79.69 | 927,315 | +5.88(+7.97%) |
Jul 22, 2021 | 72.66 | 74.40 | 70.42 | 73.81 | 424,157 | -1.40(-1.86%) |
Jul 21, 2021 | 72.55 | 75.66 | 71.94 | 75.21 | 509,261 | +3.46(+4.82%) |
Jul 20, 2021 | 67.08 | 72.36 | 66.42 | 71.75 | 569,031 | +5.09(+7.63%) |
Jul 19, 2021 | 64.60 | 68.37 | 63.58 | 66.66 | 592,436 | -0.80(-1.18%) |
Jul 16, 2021 | 69.71 | 71.40 | 67.18 | 67.46 | 468,113 | -1.56(-2.26%) |
Jul 15, 2021 | 68.32 | 70.01 | 67.05 | 69.02 | 409,917 | -0.09(-0.13%) |
Jul 14, 2021 | 70.01 | 71.39 | 68.20 | 69.11 | 455,736 | +0.18(+0.26%) |
Jul 13, 2021 | 73.49 | 73.54 | 68.56 | 68.93 | 809,911 | -5.52(-7.41%) |
Jul 12, 2021 | 73.94 | 74.78 | 72.34 | 74.44 | 379,754 | -0.37(-0.49%) |
Jul 09, 2021 | 74.54 | 76.53 | 73.83 | 74.81 | 446,098 | +2.34(+3.22%) |
Jul 08, 2021 | 74.82 | 76.32 | 70.89 | 72.48 | 825,754 | -7.72(-9.63%) |
Jul 07, 2021 | 76.53 | 81.25 | 76.28 | 80.20 | 548,600 | +3.74(+4.89%) |
Jul 06, 2021 | 79.97 | 80.06 | 73.34 | 76.46 | 583,322 | -3.59(-4.48%) |
Jul 02, 2021 | 82.29 | 82.49 | 79.30 | 80.05 | 353,311 | -1.57(-1.92%) |
Jul 01, 2021 | 77.66 | 82.10 | 76.78 | 81.62 | 769,636 | +4.23(+5.47%) |
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%) |