Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.40 | 55.00 | 44.80 | 53.20 | 100,103 | +7.80(+17.18%) |
Mar 30, 2021 | 45.40 | 47.00 | 44.40 | 45.40 | 14,974 | -0.20(-0.44%) |
Mar 29, 2021 | 46.00 | 46.25 | 43.60 | 45.60 | 21,182 | -0.20(-0.44%) |
Mar 26, 2021 | 47.60 | 47.60 | 44.80 | 45.80 | 14,330 | -1.40(-2.97%) |
Mar 25, 2021 | 45.00 | 47.80 | 44.20 | 47.20 | 15,618 | +1.20(+2.61%) |
Mar 24, 2021 | 47.00 | 47.60 | 44.60 | 46.00 | 24,834 | -0.40(-0.86%) |
Mar 23, 2021 | 49.20 | 49.80 | 46.00 | 46.40 | 18,243 | -3.00(-6.07%) |
Mar 22, 2021 | 50.20 | 51.00 | 48.00 | 49.40 | 21,002 | -0.20(-0.40%) |
Mar 19, 2021 | 48.40 | 51.20 | 48.00 | 49.60 | 21,640 | +1.40(+2.90%) |
Mar 18, 2021 | 50.80 | 51.80 | 48.00 | 48.20 | 17,131 | -2.80(-5.49%) |
Mar 17, 2021 | 51.80 | 53.00 | 50.00 | 51.00 | 27,916 | -3.40(-6.25%) |
Mar 16, 2021 | 52.40 | 54.80 | 51.00 | 54.40 | 22,330 | +2.20(+4.21%) |
Mar 15, 2021 | 53.20 | 54.60 | 51.60 | 52.20 | 18,823 | -1.00(-1.88%) |
Mar 12, 2021 | 53.20 | 54.60 | 52.80 | 53.20 | 14,240 | -1.60(-2.92%) |
Mar 11, 2021 | 52.60 | 56.80 | 52.00 | 54.80 | 58,179 | +2.80(+5.38%) |
Mar 10, 2021 | 51.60 | 53.40 | 51.40 | 52.00 | 20,907 | +1.00(+1.96%) |
Mar 09, 2021 | 49.40 | 53.00 | 48.40 | 51.00 | 27,744 | +3.00(+6.25%) |
Mar 08, 2021 | 46.40 | 48.00 | 45.40 | 48.00 | 30,417 | +1.80(+3.90%) |
Mar 05, 2021 | 47.20 | 47.40 | 42.00 | 46.20 | 46,860 | -0.60(-1.28%) |
Mar 04, 2021 | 44.20 | 47.60 | 42.60 | 46.80 | 69,699 | +2.20(+4.93%) |
Mar 03, 2021 | 46.20 | 46.40 | 44.00 | 44.60 | 48,830 | -1.80(-3.88%) |
Mar 02, 2021 | 45.20 | 46.80 | 43.00 | 46.40 | 54,578 | +0.60(+1.31%) |
Mar 01, 2021 | 46.00 | 47.40 | 44.20 | 45.80 | 34,711 | +0.40(+0.88%) |
Feb 26, 2021 | 46.20 | 49.80 | 44.40 | 45.40 | 58,290 | -3.20(-6.58%) |
Feb 25, 2021 | 48.60 | 49.80 | 46.40 | 48.60 | 50,311 | +0.00(+0.00%) |
Feb 24, 2021 | 50.00 | 50.80 | 47.60 | 48.60 | 37,087 | -0.80(-1.62%) |
Feb 23, 2021 | 50.00 | 52.00 | 46.00 | 49.40 | 78,365 | -2.80(-5.36%) |
Feb 22, 2021 | 54.70 | 55.17 | 51.60 | 52.20 | 68,360 | -3.00(-5.43%) |
Feb 19, 2021 | 54.40 | 57.00 | 52.00 | 55.20 | 88,170 | +2.40(+4.55%) |
Feb 18, 2021 | 57.20 | 59.80 | 51.80 | 52.80 | 107,392 | -7.40(-12.29%) |
Feb 17, 2021 | 58.40 | 62.40 | 54.40 | 60.20 | 187,716 | +2.20(+3.79%) |
Feb 16, 2021 | 51.60 | 63.00 | 50.00 | 58.00 | 366,814 | +7.00(+13.73%) |
Feb 12, 2021 | 49.60 | 51.60 | 49.00 | 51.00 | 45,165 | +2.40(+4.94%) |
Feb 11, 2021 | 54.60 | 55.80 | 48.20 | 48.60 | 102,017 | -3.00(-5.81%) |
Feb 10, 2021 | 55.80 | 57.40 | 51.00 | 51.60 | 69,334 | -1.80(-3.37%) |
Feb 09, 2021 | 51.80 | 54.00 | 51.40 | 53.40 | 54,599 | +2.40(+4.71%) |
Feb 08, 2021 | 51.00 | 53.60 | 48.00 | 51.00 | 96,568 | +1.20(+2.41%) |
Feb 05, 2021 | 52.60 | 52.80 | 48.40 | 49.80 | 82,460 | -3.40(-6.39%) |
Feb 04, 2021 | 54.00 | 54.20 | 51.00 | 53.20 | 20,363 | +1.00(+1.92%) |
Feb 03, 2021 | 53.40 | 53.80 | 51.00 | 52.20 | 14,366 | -1.00(-1.88%) |
Feb 02, 2021 | 52.60 | 53.42 | 49.50 | 53.20 | 19,970 | +1.40(+2.70%) |
Feb 01, 2021 | 49.00 | 52.20 | 47.60 | 51.80 | 30,744 | +2.80(+5.71%) |
Jan 29, 2021 | 46.80 | 52.80 | 46.60 | 49.00 | 68,585 | +2.00(+4.26%) |
Jan 28, 2021 | 49.60 | 49.60 | 46.20 | 47.00 | 21,824 | -1.60(-3.29%) |
Jan 27, 2021 | 49.40 | 51.60 | 46.00 | 48.60 | 30,232 | -1.40(-2.80%) |
Jan 26, 2021 | 52.80 | 53.20 | 49.20 | 50.00 | 25,529 | -1.60(-3.10%) |
Jan 25, 2021 | 51.00 | 51.80 | 49.00 | 51.60 | 20,756 | +1.40(+2.79%) |
Jan 22, 2021 | 47.80 | 51.80 | 47.80 | 50.20 | 24,070 | +2.60(+5.46%) |
Jan 21, 2021 | 48.20 | 48.60 | 46.90 | 47.60 | 11,569 | -0.80(-1.65%) |
Jan 20, 2021 | 50.40 | 50.80 | 48.00 | 48.40 | 11,217 | -0.80(-1.63%) |
Jan 19, 2021 | 47.40 | 49.60 | 47.00 | 49.20 | 13,656 | +2.20(+4.68%) |
Jan 15, 2021 | 48.20 | 48.60 | 46.20 | 47.00 | 19,655 | -1.00(-2.08%) |
Jan 14, 2021 | 48.00 | 48.40 | 47.00 | 48.00 | 11,405 | +0.40(+0.84%) |
Jan 13, 2021 | 48.80 | 49.00 | 47.00 | 47.60 | 15,216 | -1.40(-2.86%) |
Jan 12, 2021 | 47.80 | 49.00 | 47.60 | 49.00 | 16,004 | +1.40(+2.94%) |
Jan 11, 2021 | 47.20 | 48.40 | 46.40 | 47.60 | 19,385 | +0.40(+0.85%) |
Jan 08, 2021 | 47.20 | 47.40 | 45.40 | 47.20 | 26,730 | +0.60(+1.29%) |
Jan 07, 2021 | 42.80 | 46.80 | 42.60 | 46.60 | 45,680 | +4.20(+9.91%) |
Jan 06, 2021 | 43.60 | 45.20 | 41.40 | 42.40 | 34,474 | -2.00(-4.50%) |
Jan 05, 2021 | 41.20 | 45.80 | 41.20 | 44.40 | 46,801 | +3.20(+7.77%) |
Jan 04, 2021 | 41.20 | 41.80 | 40.00 | 41.20 | 20,039 | +1.20(+3.00%) |
Dec 31, 2020 | 40.00 | 40.00 | 40.00 | 22,472 | -0.80(-1.96%) | |
Dec 30, 2020 | 40.00 | 41.00 | 39.80 | 40.80 | 22,472 | +0.80(+2.00%) |
Dec 29, 2020 | 40.60 | 41.00 | 38.40 | 40.00 | 26,862 | +0.00(+0.00%) |
Dec 28, 2020 | 41.80 | 42.20 | 39.40 | 40.00 | 37,740 | -1.20(-2.91%) |
Dec 24, 2020 | 42.20 | 42.40 | 40.40 | 41.20 | 26,335 | -1.00(-2.37%) |
Dec 23, 2020 | 43.60 | 43.60 | 41.40 | 42.20 | 24,454 | -0.20(-0.47%) |
Dec 22, 2020 | 40.40 | 43.60 | 40.20 | 42.40 | 49,937 | +2.40(+6.00%) |
Dec 21, 2020 | 41.20 | 41.65 | 39.40 | 40.00 | 29,947 | -0.80(-1.96%) |
Dec 18, 2020 | 42.00 | 42.40 | 40.80 | 40.80 | 38,440 | -0.60(-1.45%) |
Dec 17, 2020 | 41.60 | 42.80 | 39.20 | 41.40 | 47,538 | -0.20(-0.48%) |
Dec 16, 2020 | 42.20 | 43.19 | 40.20 | 41.60 | 10,535 | +0.40(+0.97%) |
Dec 15, 2020 | 41.60 | 43.00 | 40.00 | 41.20 | 18,125 | +0.20(+0.49%) |
Dec 14, 2020 | 40.40 | 43.00 | 40.40 | 41.00 | 13,697 | +0.60(+1.49%) |
Dec 11, 2020 | 43.80 | 43.80 | 40.00 | 40.40 | 19,855 | -2.60(-6.05%) |
Dec 10, 2020 | 41.80 | 43.80 | 40.60 | 43.00 | 15,589 | +1.40(+3.37%) |
Dec 09, 2020 | 43.60 | 44.00 | 40.00 | 41.60 | 44,873 | -1.80(-4.15%) |
Dec 08, 2020 | 46.00 | 46.52 | 41.80 | 43.40 | 22,741 | -2.60(-5.65%) |
Dec 07, 2020 | 47.60 | 47.80 | 45.00 | 46.00 | 9,670 | -2.00(-4.17%) |
Dec 04, 2020 | 43.40 | 48.80 | 42.80 | 48.00 | 15,885 | +5.20(+12.15%) |
Dec 03, 2020 | 43.00 | 44.00 | 42.00 | 42.80 | 8,557 | +0.20(+0.47%) |
Dec 02, 2020 | 44.80 | 46.20 | 42.00 | 42.60 | 17,564 | -0.80(-1.84%) |
Dec 01, 2020 | 47.80 | 47.80 | 43.00 | 43.40 | 14,504 | -3.40(-7.26%) |
Nov 30, 2020 | 47.40 | 48.00 | 45.20 | 46.80 | 11,726 | +0.20(+0.43%) |
Nov 27, 2020 | 46.80 | 47.80 | 45.40 | 46.60 | 9,635 | +0.60(+1.30%) |
Nov 25, 2020 | 46.00 | 47.20 | 44.60 | 46.00 | 5,260 | -0.20(-0.43%) |
Nov 24, 2020 | 45.40 | 46.90 | 44.20 | 46.20 | 7,008 | +0.80(+1.76%) |
Nov 23, 2020 | 48.00 | 48.80 | 45.00 | 45.40 | 16,854 | -3.00(-6.20%) |
Nov 20, 2020 | 49.20 | 50.80 | 47.80 | 48.40 | 11,960 | -1.40(-2.81%) |
Nov 19, 2020 | 49.60 | 50.80 | 48.40 | 49.80 | 11,418 | -0.60(-1.19%) |
Nov 18, 2020 | 51.80 | 52.60 | 50.40 | 50.40 | 9,853 | -1.00(-1.95%) |
Nov 17, 2020 | 54.00 | 54.49 | 50.40 | 51.40 | 15,368 | -2.20(-4.10%) |
Nov 16, 2020 | 54.00 | 54.35 | 50.80 | 53.60 | 15,587 | +2.80(+5.51%) |
Nov 13, 2020 | 50.00 | 52.20 | 49.20 | 50.80 | 24,550 | +0.40(+0.79%) |
Nov 12, 2020 | 45.40 | 54.20 | 43.80 | 50.40 | 64,902 | +9.60(+23.53%) |
Nov 11, 2020 | 41.20 | 41.20 | 38.40 | 40.80 | 16,552 | +1.00(+2.51%) |
Nov 10, 2020 | 37.80 | 41.20 | 37.00 | 39.80 | 33,182 | +0.00(+0.00%) |
Nov 09, 2020 | 48.60 | 49.60 | 36.40 | 39.80 | 63,861 | -6.60(-14.22%) |
Nov 06, 2020 | 50.60 | 50.60 | 43.40 | 46.40 | 14,885 | -4.40(-8.66%) |
Nov 05, 2020 | 49.20 | 51.40 | 48.20 | 50.80 | 7,404 | +1.20(+2.42%) |
Nov 04, 2020 | 51.60 | 51.60 | 48.00 | 49.60 | 6,922 | +0.80(+1.64%) |
Nov 03, 2020 | 50.00 | 50.80 | 48.80 | 48.80 | 34,962 | -0.80(-1.61%) |
Nov 02, 2020 | 52.80 | 52.80 | 47.20 | 49.60 | 24,460 | -2.60(-4.98%) |
Oct 30, 2020 | 52.00 | 54.00 | 51.60 | 52.20 | 5,895 | -0.80(-1.51%) |
Oct 29, 2020 | 55.40 | 55.80 | 52.20 | 53.00 | 10,646 | -2.60(-4.68%) |
Oct 28, 2020 | 58.00 | 58.80 | 55.00 | 55.60 | 5,832 | -2.60(-4.47%) |
Oct 27, 2020 | 59.40 | 59.80 | 58.20 | 58.20 | 3,046 | -1.20(-2.02%) |
Oct 26, 2020 | 60.00 | 60.80 | 58.00 | 59.40 | 3,163 | -1.20(-1.98%) |
Oct 23, 2020 | 64.00 | 64.20 | 60.00 | 60.60 | 3,845 | -3.20(-5.02%) |
Oct 22, 2020 | 59.80 | 65.40 | 59.20 | 63.80 | 6,825 | +4.20(+7.05%) |
Oct 21, 2020 | 60.20 | 61.40 | 58.20 | 59.60 | 2,446 | -0.20(-0.33%) |
Oct 20, 2020 | 60.20 | 60.20 | 58.40 | 59.80 | 2,535 | +0.60(+1.01%) |
Oct 19, 2020 | 62.00 | 63.00 | 58.80 | 59.20 | 2,802 | -2.40(-3.90%) |
Oct 16, 2020 | 59.40 | 62.00 | 59.40 | 61.60 | 3,040 | +1.60(+2.67%) |
Oct 15, 2020 | 58.40 | 61.60 | 57.00 | 60.00 | 4,121 | +0.60(+1.01%) |
Oct 14, 2020 | 60.00 | 60.60 | 57.69 | 59.40 | 4,043 | -0.20(-0.34%) |
Oct 13, 2020 | 59.40 | 61.80 | 59.00 | 59.60 | 7,082 | -0.40(-0.67%) |
Oct 12, 2020 | 65.20 | 65.20 | 59.80 | 60.00 | 6,528 | -5.00(-7.69%) |
Oct 09, 2020 | 64.60 | 65.58 | 62.40 | 65.00 | 4,615 | +0.40(+0.62%) |
Oct 08, 2020 | 62.80 | 65.00 | 62.00 | 64.60 | 3,499 | +2.40(+3.86%) |
Oct 07, 2020 | 60.00 | 62.20 | 59.00 | 62.20 | 4,520 | +2.80(+4.71%) |
Oct 06, 2020 | 61.40 | 61.46 | 59.40 | 59.40 | 3,038 | -1.40(-2.30%) |
Oct 05, 2020 | 57.20 | 61.60 | 56.40 | 60.80 | 7,911 | +4.60(+8.19%) |
Oct 02, 2020 | 56.00 | 57.60 | 56.00 | 56.20 | 4,490 | -1.20(-2.09%) |
Oct 01, 2020 | 57.00 | 58.40 | 56.20 | 57.40 | 7,328 | +0.40(+0.70%) |
Sep 30, 2020 | 58.60 | 59.00 | 56.40 | 57.00 | 7,293 | -1.60(-2.73%) |
Sep 29, 2020 | 57.80 | 59.17 | 57.60 | 58.60 | 2,214 | +0.80(+1.38%) |
Sep 28, 2020 | 61.20 | 61.20 | 57.60 | 57.80 | 7,732 | -2.00(-3.34%) |
Sep 25, 2020 | 58.00 | 60.60 | 57.40 | 59.80 | 5,325 | +2.60(+4.55%) |
Sep 24, 2020 | 58.80 | 59.20 | 56.60 | 57.20 | 5,734 | -1.20(-2.05%) |
Sep 23, 2020 | 60.80 | 61.80 | 58.20 | 58.40 | 16,195 | -2.40(-3.95%) |
Sep 22, 2020 | 62.40 | 62.60 | 60.40 | 60.80 | 9,604 | -0.60(-0.98%) |
Sep 21, 2020 | 62.00 | 63.60 | 61.20 | 61.40 | 12,478 | -1.20(-1.92%) |
Sep 18, 2020 | 65.00 | 66.20 | 62.00 | 62.60 | 27,860 | -2.60(-3.99%) |
Sep 17, 2020 | 65.40 | 67.80 | 64.60 | 65.20 | 13,045 | +0.60(+0.93%) |
Sep 16, 2020 | 68.00 | 68.00 | 62.20 | 64.60 | 19,501 | -0.80(-1.22%) |
Sep 15, 2020 | 66.40 | 67.80 | 64.60 | 65.40 | 7,623 | +0.00(+0.00%) |
Sep 14, 2020 | 63.00 | 65.80 | 63.00 | 65.40 | 17,971 | +2.20(+3.48%) |
Sep 11, 2020 | 58.00 | 67.00 | 57.40 | 63.20 | 34,395 | +5.40(+9.34%) |
Sep 10, 2020 | 58.40 | 59.60 | 56.80 | 57.80 | 4,534 | -0.40(-0.69%) |
Sep 09, 2020 | 58.20 | 60.10 | 57.80 | 58.20 | 10,963 | +0.20(+0.34%) |
Sep 08, 2020 | 61.20 | 62.60 | 57.79 | 58.00 | 10,258 | -3.60(-5.84%) |
Sep 04, 2020 | 64.60 | 64.60 | 59.60 | 61.60 | 14,650 | -2.80(-4.35%) |
Sep 03, 2020 | 61.80 | 70.40 | 60.80 | 64.40 | 23,652 | +3.20(+5.23%) |
Sep 02, 2020 | 61.40 | 62.80 | 59.60 | 61.20 | 11,134 | +0.40(+0.66%) |
Sep 01, 2020 | 63.80 | 63.90 | 59.80 | 60.80 | 10,698 | -2.80(-4.40%) |
Aug 31, 2020 | 67.20 | 67.20 | 63.60 | 63.60 | 9,986 | -3.60(-5.36%) |
Aug 28, 2020 | 68.60 | 69.80 | 66.40 | 67.20 | 5,720 | -0.80(-1.18%) |
Aug 27, 2020 | 68.00 | 68.80 | 65.60 | 68.00 | 10,337 | -0.20(-0.29%) |
Aug 26, 2020 | 73.00 | 73.60 | 68.00 | 68.20 | 6,539 | -4.60(-6.32%) |
Aug 25, 2020 | 72.40 | 73.80 | 71.80 | 72.80 | 3,536 | +0.40(+0.55%) |
Aug 24, 2020 | 74.20 | 74.20 | 71.60 | 72.40 | 6,844 | -2.00(-2.69%) |
Aug 21, 2020 | 78.00 | 78.00 | 73.90 | 74.40 | 5,985 | -3.80(-4.86%) |
Aug 20, 2020 | 77.40 | 79.40 | 76.80 | 78.20 | 3,462 | +0.20(+0.26%) |
Aug 19, 2020 | 77.60 | 79.20 | 76.40 | 78.00 | 3,258 | +0.40(+0.52%) |
Aug 18, 2020 | 78.00 | 78.20 | 75.40 | 77.60 | 3,153 | -0.40(-0.51%) |
Aug 17, 2020 | 78.20 | 78.40 | 76.20 | 78.00 | 5,172 | +1.80(+2.36%) |
Aug 14, 2020 | 75.60 | 78.00 | 73.81 | 76.20 | 6,900 | +0.60(+0.79%) |
Aug 13, 2020 | 76.00 | 80.20 | 75.00 | 75.60 | 7,613 | +0.00(+0.00%) |
Aug 12, 2020 | 86.00 | 86.80 | 74.00 | 75.60 | 15,220 | -5.00(-6.20%) |
Aug 11, 2020 | 80.40 | 83.00 | 78.00 | 80.60 | 9,178 | +1.00(+1.26%) |
Aug 10, 2020 | 79.00 | 80.20 | 76.40 | 79.60 | 4,924 | +1.60(+2.05%) |
Aug 07, 2020 | 76.00 | 79.20 | 75.80 | 78.00 | 3,470 | +2.20(+2.90%) |
Aug 06, 2020 | 80.40 | 80.40 | 75.60 | 75.80 | 4,346 | -4.60(-5.72%) |
Aug 05, 2020 | 79.00 | 81.60 | 77.20 | 80.40 | 30,892 | +2.60(+3.34%) |
Aug 04, 2020 | 71.60 | 79.00 | 71.56 | 77.80 | 7,941 | +5.60(+7.76%) |
Aug 03, 2020 | 72.80 | 73.40 | 69.40 | 72.20 | 7,651 | -0.80(-1.10%) |
Jul 31, 2020 | 76.00 | 76.20 | 71.80 | 73.00 | 10,510 | -3.20(-4.20%) |
Jul 30, 2020 | 77.00 | 78.00 | 74.20 | 76.20 | 7,980 | -1.20(-1.55%) |
Jul 29, 2020 | 78.40 | 78.60 | 76.00 | 77.40 | 9,163 | -0.20(-0.26%) |
Jul 28, 2020 | 76.80 | 80.20 | 76.80 | 77.60 | 6,750 | +0.00(+0.00%) |
Jul 27, 2020 | 77.20 | 78.60 | 75.40 | 77.60 | 10,970 | +0.60(+0.78%) |
Jul 24, 2020 | 82.00 | 82.80 | 76.20 | 77.00 | 9,505 | -4.80(-5.87%) |
Jul 23, 2020 | 82.40 | 86.60 | 80.68 | 81.80 | 8,160 | -0.20(-0.24%) |
Jul 22, 2020 | 78.40 | 82.40 | 78.00 | 82.00 | 10,978 | +3.20(+4.06%) |
Jul 21, 2020 | 79.60 | 80.60 | 76.80 | 78.80 | 16,316 | +0.20(+0.25%) |
Jul 20, 2020 | 77.20 | 79.80 | 76.80 | 78.60 | 14,373 | +2.00(+2.61%) |
Jul 17, 2020 | 72.60 | 77.20 | 72.20 | 76.60 | 9,140 | +3.80(+5.22%) |
Jul 16, 2020 | 75.80 | 75.80 | 72.00 | 72.80 | 6,495 | -2.30(-3.06%) |
Jul 15, 2020 | 71.40 | 75.70 | 70.80 | 75.10 | 10,547 | +4.10(+5.77%) |
Jul 14, 2020 | 70.60 | 71.00 | 66.20 | 71.00 | 6,265 | +1.00(+1.43%) |
Jul 13, 2020 | 75.40 | 75.40 | 70.00 | 70.00 | 7,576 | -5.00(-6.67%) |
Jul 10, 2020 | 75.20 | 75.80 | 74.80 | 75.00 | 5,035 | +0.20(+0.27%) |
Jul 09, 2020 | 74.60 | 75.80 | 72.20 | 74.80 | 10,514 | +0.20(+0.27%) |
Jul 08, 2020 | 76.40 | 77.00 | 73.00 | 74.60 | 38,846 | -1.80(-2.36%) |
Jul 07, 2020 | 76.80 | 78.50 | 75.60 | 76.40 | 6,151 | -1.20(-1.55%) |
Jul 06, 2020 | 74.60 | 78.00 | 73.00 | 77.60 | 11,274 | +4.20(+5.72%) |
Jul 02, 2020 | 74.40 | 76.20 | 72.80 | 73.40 | 8,735 | +0.20(+0.27%) |
Jul 01, 2020 | 73.60 | 74.80 | 71.15 | 73.20 | 8,030 | -0.60(-0.81%) |
Jun 30, 2020 | 74.60 | 75.40 | 72.80 | 73.80 | 8,667 | -1.20(-1.60%) |
Jun 29, 2020 | 77.20 | 79.20 | 71.60 | 75.00 | 19,577 | -3.00(-3.85%) |
Jun 26, 2020 | 78.40 | 89.00 | 76.20 | 78.00 | 218,080 | -1.40(-1.76%) |
Jun 25, 2020 | 79.40 | 81.00 | 76.60 | 79.40 | 19,746 | -0.60(-0.75%) |
Jun 24, 2020 | 78.80 | 81.00 | 77.43 | 80.00 | 12,750 | +1.80(+2.30%) |
Jun 23, 2020 | 79.00 | 80.97 | 77.40 | 78.20 | 9,867 | -0.40(-0.51%) |
Jun 22, 2020 | 80.00 | 81.00 | 78.00 | 78.60 | 9,205 | -1.40(-1.75%) |
Jun 19, 2020 | 80.40 | 81.60 | 77.20 | 80.00 | 16,155 | +1.20(+1.52%) |
Jun 18, 2020 | 77.80 | 83.60 | 76.20 | 78.80 | 12,410 | +1.00(+1.29%) |
Jun 17, 2020 | 78.00 | 79.80 | 76.00 | 77.80 | 6,753 | +0.40(+0.52%) |
Jun 16, 2020 | 77.40 | 80.00 | 75.20 | 77.40 | 11,546 | +1.20(+1.57%) |
Jun 15, 2020 | 72.00 | 77.10 | 72.00 | 76.20 | 13,669 | +2.80(+3.81%) |
Jun 12, 2020 | 69.00 | 75.10 | 69.00 | 73.40 | 7,020 | +6.60(+9.88%) |
Jun 11, 2020 | 72.80 | 73.70 | 66.80 | 66.80 | 9,274 | -7.80(-10.46%) |
Jun 10, 2020 | 73.40 | 76.80 | 72.20 | 74.60 | 9,361 | +1.60(+2.19%) |
Jun 09, 2020 | 70.80 | 74.00 | 70.20 | 73.00 | 5,696 | +1.40(+1.96%) |
Jun 08, 2020 | 70.80 | 75.20 | 70.80 | 71.60 | 7,558 | +1.00(+1.42%) |
Jun 05, 2020 | 69.00 | 74.80 | 69.00 | 70.60 | 13,100 | -2.00(-2.75%) |
Jun 04, 2020 | 72.40 | 74.60 | 70.20 | 72.60 | 9,292 | -1.00(-1.36%) |
Jun 03, 2020 | 74.60 | 75.80 | 73.00 | 73.60 | 7,568 | -0.60(-0.81%) |
Jun 02, 2020 | 73.60 | 75.80 | 72.40 | 74.20 | 7,848 | +0.40(+0.54%) |
Jun 01, 2020 | 72.20 | 76.00 | 71.00 | 73.80 | 9,187 | +1.40(+1.93%) |
May 29, 2020 | 71.40 | 73.00 | 67.40 | 72.40 | 7,915 | +0.80(+1.12%) |
May 28, 2020 | 72.80 | 73.60 | 70.40 | 71.60 | 9,552 | -1.00(-1.38%) |
May 27, 2020 | 72.00 | 73.60 | 67.00 | 72.60 | 9,079 | +1.20(+1.68%) |
May 26, 2020 | 75.00 | 75.00 | 70.60 | 71.40 | 13,854 | -1.00(-1.38%) |
May 22, 2020 | 70.80 | 72.50 | 69.20 | 72.40 | 13,720 | +2.00(+2.84%) |
May 21, 2020 | 69.80 | 71.40 | 67.00 | 70.40 | 11,951 | -0.40(-0.56%) |
May 20, 2020 | 68.80 | 71.20 | 67.20 | 70.80 | 16,105 | +3.00(+4.42%) |
May 19, 2020 | 64.40 | 69.00 | 64.00 | 67.80 | 16,011 | +3.80(+5.94%) |
May 18, 2020 | 61.20 | 65.00 | 60.20 | 64.00 | 16,819 | +4.20(+7.02%) |
May 15, 2020 | 57.80 | 61.40 | 57.20 | 59.80 | 7,335 | +1.40(+2.40%) |
May 14, 2020 | 61.40 | 62.40 | 56.40 | 58.40 | 14,513 | -5.60(-8.75%) |
May 13, 2020 | 65.80 | 67.60 | 60.40 | 64.00 | 17,858 | -1.00(-1.54%) |
May 12, 2020 | 67.80 | 72.00 | 65.00 | 65.00 | 20,570 | -2.40(-3.56%) |
May 11, 2020 | 64.20 | 69.20 | 64.00 | 67.40 | 15,469 | +3.00(+4.66%) |
May 08, 2020 | 61.60 | 66.00 | 61.60 | 64.40 | 14,590 | +2.60(+4.21%) |
May 07, 2020 | 61.80 | 62.60 | 60.40 | 61.80 | 9,955 | +1.20(+1.98%) |
May 06, 2020 | 62.40 | 62.60 | 58.60 | 60.60 | 16,008 | +0.80(+1.34%) |
May 05, 2020 | 59.60 | 61.00 | 57.80 | 59.80 | 16,081 | +1.40(+2.40%) |
May 04, 2020 | 54.80 | 59.40 | 54.80 | 58.40 | 14,017 | +3.00(+5.42%) |
May 01, 2020 | 55.80 | 56.40 | 53.40 | 55.40 | 7,870 | -1.20(-2.12%) |
Apr 30, 2020 | 57.40 | 57.90 | 55.00 | 56.60 | 5,397 | -1.20(-2.08%) |
Apr 29, 2020 | 56.40 | 59.00 | 56.40 | 57.80 | 7,407 | +1.80(+3.21%) |
Apr 28, 2020 | 58.80 | 58.80 | 55.20 | 56.00 | 5,798 | +0.20(+0.36%) |
Apr 27, 2020 | 56.00 | 56.80 | 55.00 | 55.80 | 7,254 | +0.60(+1.09%) |
Apr 24, 2020 | 56.00 | 57.40 | 54.27 | 55.20 | 14,255 | +0.00(+0.00%) |
Apr 23, 2020 | 55.80 | 56.80 | 54.60 | 55.20 | 8,747 | +0.40(+0.73%) |
Apr 22, 2020 | 53.80 | 55.40 | 53.40 | 54.80 | 3,789 | +1.20(+2.24%) |
Apr 21, 2020 | 54.20 | 55.32 | 53.00 | 53.60 | 6,945 | -2.20(-3.94%) |
Apr 20, 2020 | 56.60 | 57.43 | 55.40 | 55.80 | 11,997 | -0.60(-1.06%) |
Apr 17, 2020 | 53.00 | 58.00 | 53.00 | 56.40 | 14,715 | +1.20(+2.17%) |
Apr 16, 2020 | 53.60 | 56.20 | 52.60 | 55.20 | 8,431 | +2.60(+4.94%) |
Apr 15, 2020 | 54.20 | 55.80 | 50.20 | 52.60 | 21,440 | -3.20(-5.73%) |
Apr 14, 2020 | 54.60 | 58.60 | 51.80 | 55.80 | 72,187 | +3.00(+5.68%) |
Apr 13, 2020 | 49.20 | 52.80 | 47.00 | 52.80 | 19,082 | +3.40(+6.88%) |
Apr 09, 2020 | 49.40 | 50.60 | 48.80 | 49.40 | 7,385 | +0.40(+0.82%) |
Apr 08, 2020 | 50.60 | 51.00 | 48.80 | 49.00 | 10,269 | -0.60(-1.21%) |
Apr 07, 2020 | 51.20 | 51.20 | 48.00 | 49.60 | 8,991 | +0.80(+1.64%) |
Apr 06, 2020 | 49.80 | 50.20 | 47.20 | 48.80 | 6,766 | -0.40(-0.81%) |
Apr 03, 2020 | 48.40 | 49.60 | 47.00 | 49.20 | 4,480 | +1.40(+2.93%) |
Apr 02, 2020 | 49.40 | 49.40 | 45.60 | 47.80 | 6,619 | -1.60(-3.24%) |