Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.78 | 25.13 | 23.78 | 24.77 | 1,413,544 | +1.05(+4.43%) |
Aug 30, 2021 | 25.00 | 25.07 | 23.68 | 23.72 | 829,386 | -0.88(-3.58%) |
Aug 27, 2021 | 24.18 | 25.17 | 24.18 | 24.60 | 919,747 | +0.18(+0.74%) |
Aug 26, 2021 | 24.59 | 24.96 | 24.05 | 24.42 | 784,185 | -0.40(-1.61%) |
Aug 25, 2021 | 24.34 | 25.10 | 24.06 | 24.82 | 1,475,155 | +0.43(+1.76%) |
Aug 24, 2021 | 23.58 | 24.44 | 23.25 | 24.39 | 1,237,400 | +1.11(+4.77%) |
Aug 23, 2021 | 22.87 | 23.46 | 22.56 | 23.28 | 1,071,234 | +0.72(+3.19%) |
Aug 20, 2021 | 22.61 | 23.07 | 22.31 | 22.56 | 1,137,656 | -0.18(-0.79%) |
Aug 19, 2021 | 23.17 | 24.05 | 22.55 | 22.74 | 1,221,120 | -0.79(-3.36%) |
Aug 18, 2021 | 23.00 | 24.87 | 22.86 | 23.53 | 2,036,451 | +0.71(+3.11%) |
Aug 17, 2021 | 24.06 | 24.21 | 22.52 | 22.82 | 2,239,516 | -1.70(-6.93%) |
Aug 16, 2021 | 24.92 | 25.19 | 23.80 | 24.52 | 1,686,484 | -0.43(-1.72%) |
Aug 13, 2021 | 25.29 | 25.40 | 24.38 | 24.95 | 1,355,618 | -0.56(-2.20%) |
Aug 12, 2021 | 26.11 | 26.30 | 24.69 | 25.51 | 3,161,215 | -0.71(-2.71%) |
Aug 11, 2021 | 27.00 | 27.02 | 25.27 | 26.22 | 2,211,886 | -0.68(-2.53%) |
Aug 10, 2021 | 28.29 | 28.29 | 26.12 | 26.90 | 2,685,275 | -1.39(-4.91%) |
Aug 09, 2021 | 29.93 | 29.93 | 27.86 | 28.29 | 2,835,458 | -2.32(-7.58%) |
Aug 06, 2021 | 40.00 | 41.66 | 30.25 | 30.61 | 6,490,171 | -5.01(-14.07%) |
Aug 05, 2021 | 35.61 | 36.01 | 35.21 | 35.62 | 1,755,431 | -0.22(-0.61%) |
Aug 04, 2021 | 36.21 | 37.20 | 35.24 | 35.84 | 768,232 | -0.88(-2.40%) |
Aug 03, 2021 | 36.17 | 36.76 | 34.94 | 36.72 | 666,434 | +0.59(+1.63%) |
Aug 02, 2021 | 36.46 | 37.96 | 36.03 | 36.13 | 656,261 | -0.24(-0.66%) |
Jul 30, 2021 | 37.38 | 37.50 | 36.07 | 36.37 | 836,122 | -0.44(-1.20%) |
Jul 29, 2021 | 36.71 | 37.58 | 36.20 | 36.81 | 714,206 | +0.47(+1.29%) |
Jul 28, 2021 | 36.82 | 37.63 | 36.25 | 36.34 | 549,341 | +0.10(+0.28%) |
Jul 27, 2021 | 37.24 | 37.42 | 35.33 | 36.24 | 718,200 | -1.00(-2.69%) |
Jul 26, 2021 | 37.75 | 38.45 | 36.94 | 37.24 | 525,414 | -0.56(-1.48%) |
Jul 23, 2021 | 38.34 | 38.82 | 37.09 | 37.80 | 570,149 | -0.29(-0.76%) |
Jul 22, 2021 | 39.27 | 39.39 | 37.81 | 38.09 | 551,078 | -1.22(-3.10%) |
Jul 21, 2021 | 39.00 | 40.44 | 38.83 | 39.31 | 567,826 | +0.32(+0.82%) |
Jul 20, 2021 | 36.38 | 39.22 | 36.09 | 38.99 | 609,452 | +2.61(+7.17%) |
Jul 19, 2021 | 36.42 | 37.52 | 35.70 | 36.38 | 735,889 | -1.46(-3.86%) |
Jul 16, 2021 | 39.93 | 40.17 | 37.16 | 37.84 | 666,370 | -1.94(-4.88%) |
Jul 15, 2021 | 40.10 | 41.25 | 39.49 | 39.78 | 382,375 | -0.70(-1.73%) |
Jul 14, 2021 | 41.18 | 41.98 | 40.21 | 40.48 | 304,242 | -0.32(-0.78%) |
Jul 13, 2021 | 40.41 | 41.49 | 40.28 | 40.80 | 401,239 | +0.01(+0.02%) |
Jul 12, 2021 | 40.63 | 41.44 | 39.95 | 40.79 | 564,184 | +0.24(+0.59%) |
Jul 09, 2021 | 39.77 | 40.58 | 39.62 | 40.55 | 654,363 | +0.96(+2.42%) |
Jul 08, 2021 | 39.07 | 40.12 | 38.55 | 39.59 | 661,118 | -0.62(-1.54%) |
Jul 07, 2021 | 42.44 | 43.00 | 39.64 | 40.21 | 901,285 | -2.56(-5.99%) |
Jul 06, 2021 | 43.41 | 43.45 | 42.14 | 42.77 | 392,392 | -0.69(-1.59%) |
Jul 02, 2021 | 44.56 | 44.69 | 43.18 | 43.46 | 402,439 | -0.99(-2.23%) |
Jul 01, 2021 | 43.77 | 44.71 | 43.32 | 44.45 | 412,236 | +1.29(+2.99%) |
Jun 30, 2021 | 45.08 | 45.08 | 43.16 | 43.16 | 732,093 | -2.04(-4.51%) |
Jun 29, 2021 | 44.65 | 45.25 | 44.00 | 45.20 | 461,801 | +0.35(+0.78%) |
Jun 28, 2021 | 45.78 | 45.80 | 43.64 | 44.85 | 660,129 | -0.95(-2.07%) |
Jun 25, 2021 | 46.11 | 46.83 | 45.51 | 45.80 | 1,277,380 | -0.56(-1.21%) |
Jun 24, 2021 | 46.26 | 46.79 | 45.60 | 46.36 | 410,501 | +0.36(+0.78%) |
Jun 23, 2021 | 45.69 | 47.47 | 45.05 | 46.00 | 824,966 | +0.62(+1.37%) |
Jun 22, 2021 | 44.50 | 45.75 | 43.56 | 45.38 | 533,125 | +0.83(+1.86%) |
Jun 21, 2021 | 43.48 | 44.90 | 43.08 | 44.55 | 512,608 | +1.50(+3.48%) |
Jun 18, 2021 | 43.41 | 43.98 | 42.51 | 43.05 | 549,196 | -0.77(-1.76%) |
Jun 17, 2021 | 43.45 | 44.34 | 43.19 | 43.82 | 399,218 | +0.11(+0.25%) |
Jun 16, 2021 | 43.01 | 43.92 | 42.49 | 43.71 | 528,323 | +0.38(+0.88%) |
Jun 15, 2021 | 43.65 | 44.30 | 42.64 | 43.33 | 679,802 | -0.59(-1.34%) |
Jun 14, 2021 | 46.21 | 46.31 | 43.51 | 43.92 | 866,038 | -2.37(-5.12%) |
Jun 11, 2021 | 45.93 | 47.55 | 45.29 | 46.29 | 683,836 | +1.50(+3.35%) |
Jun 10, 2021 | 45.45 | 46.10 | 44.33 | 44.79 | 427,558 | -0.69(-1.52%) |
Jun 09, 2021 | 46.60 | 46.74 | 45.19 | 45.48 | 530,291 | -0.38(-0.83%) |
Jun 08, 2021 | 46.20 | 46.84 | 45.02 | 45.86 | 458,129 | -0.13(-0.28%) |
Jun 07, 2021 | 45.87 | 47.25 | 45.37 | 45.99 | 468,572 | +0.35(+0.77%) |
Jun 04, 2021 | 47.06 | 47.47 | 45.34 | 45.64 | 400,450 | -1.37(-2.91%) |
Jun 03, 2021 | 46.55 | 47.14 | 45.46 | 47.01 | 531,567 | -0.02(-0.04%) |
Jun 02, 2021 | 47.88 | 47.88 | 46.71 | 47.03 | 492,542 | -0.59(-1.24%) |
Jun 01, 2021 | 47.34 | 48.00 | 46.43 | 47.62 | 459,569 | +0.37(+0.78%) |
May 28, 2021 | 48.51 | 48.93 | 47.16 | 47.25 | 421,150 | -0.96(-1.99%) |
May 27, 2021 | 48.09 | 48.71 | 47.19 | 48.21 | 554,446 | +0.14(+0.29%) |
May 26, 2021 | 46.97 | 49.19 | 46.40 | 48.07 | 507,900 | +1.47(+3.15%) |
May 25, 2021 | 47.28 | 48.17 | 46.22 | 46.60 | 409,260 | -0.20(-0.43%) |
May 24, 2021 | 45.76 | 47.03 | 44.85 | 46.80 | 484,683 | +1.33(+2.93%) |
May 21, 2021 | 44.69 | 45.65 | 43.25 | 45.47 | 758,757 | +0.78(+1.75%) |
May 20, 2021 | 45.04 | 45.76 | 44.23 | 44.69 | 842,292 | -0.15(-0.33%) |
May 19, 2021 | 44.09 | 45.06 | 43.17 | 44.84 | 805,219 | -0.33(-0.73%) |
May 18, 2021 | 44.02 | 46.63 | 43.80 | 45.17 | 965,588 | +1.16(+2.64%) |
May 17, 2021 | 45.97 | 46.27 | 42.38 | 44.01 | 1,216,620 | -2.23(-4.82%) |
May 14, 2021 | 45.68 | 47.79 | 45.50 | 46.24 | 596,997 | +0.72(+1.58%) |
May 13, 2021 | 45.88 | 46.95 | 44.14 | 45.52 | 993,171 | -0.18(-0.39%) |
May 12, 2021 | 49.00 | 49.39 | 45.34 | 45.70 | 2,208,217 | -3.81(-7.70%) |
May 11, 2021 | 45.19 | 49.85 | 44.43 | 49.51 | 1,520,443 | +2.95(+6.34%) |
May 10, 2021 | 49.09 | 49.68 | 46.28 | 46.56 | 1,747,158 | -3.20(-6.43%) |
May 07, 2021 | 51.42 | 55.37 | 48.86 | 49.76 | 2,303,237 | +0.82(+1.68%) |
May 06, 2021 | 50.29 | 51.00 | 47.48 | 48.94 | 1,146,040 | -1.82(-3.59%) |
May 05, 2021 | 50.29 | 52.97 | 50.02 | 50.76 | 776,652 | +0.78(+1.56%) |
May 04, 2021 | 50.81 | 50.81 | 47.84 | 49.98 | 769,210 | -1.79(-3.46%) |
May 03, 2021 | 50.59 | 52.19 | 49.71 | 51.77 | 860,076 | +1.14(+2.25%) |
Apr 30, 2021 | 51.72 | 52.48 | 50.30 | 50.63 | 759,600 | -1.96(-3.73%) |
Apr 29, 2021 | 50.83 | 52.69 | 49.88 | 52.59 | 851,663 | +2.12(+4.20%) |
Apr 28, 2021 | 48.33 | 50.77 | 47.54 | 50.47 | 705,011 | +2.28(+4.73%) |
Apr 27, 2021 | 46.68 | 48.81 | 46.54 | 48.19 | 1,244,675 | +1.53(+3.28%) |
Apr 26, 2021 | 45.68 | 47.00 | 45.04 | 46.66 | 1,042,621 | +1.14(+2.50%) |
Apr 23, 2021 | 45.52 | 45.88 | 44.55 | 45.52 | 465,000 | +0.47(+1.04%) |
Apr 22, 2021 | 45.27 | 46.46 | 44.32 | 45.05 | 1,116,320 | -0.15(-0.33%) |
Apr 21, 2021 | 44.98 | 45.91 | 43.79 | 45.20 | 1,030,426 | -0.65(-1.42%) |
Apr 20, 2021 | 48.96 | 49.04 | 44.85 | 45.85 | 655,651 | -3.23(-6.58%) |
Apr 19, 2021 | 49.57 | 50.59 | 48.46 | 49.08 | 542,691 | -0.66(-1.33%) |
Apr 16, 2021 | 51.49 | 51.65 | 48.97 | 49.74 | 957,000 | -1.40(-2.74%) |
Apr 15, 2021 | 49.86 | 51.34 | 49.56 | 51.14 | 1,154,352 | +1.62(+3.27%) |
Apr 14, 2021 | 48.77 | 50.98 | 48.40 | 49.52 | 1,111,323 | +1.45(+3.02%) |
Apr 13, 2021 | 47.75 | 49.11 | 46.66 | 48.07 | 898,913 | +0.70(+1.48%) |
Apr 12, 2021 | 48.17 | 49.22 | 46.66 | 47.37 | 549,407 | -1.36(-2.79%) |
Apr 09, 2021 | 48.55 | 49.50 | 48.34 | 48.73 | 411,900 | +0.12(+0.25%) |
Apr 08, 2021 | 50.27 | 50.45 | 48.03 | 48.61 | 636,515 | -1.52(-3.03%) |
Apr 07, 2021 | 50.60 | 51.39 | 49.70 | 50.13 | 1,529,963 | -0.72(-1.42%) |
Apr 06, 2021 | 49.76 | 51.30 | 48.89 | 50.85 | 952,934 | +0.70(+1.40%) |
Apr 05, 2021 | 50.98 | 50.99 | 48.55 | 50.15 | 1,584,449 | +0.18(+0.36%) |
Apr 01, 2021 | 50.75 | 50.87 | 48.56 | 49.97 | 826,900 | -0.57(-1.13%) |
Mar 31, 2021 | 47.97 | 50.92 | 47.86 | 50.54 | 1,487,628 | +2.34(+4.85%) |
Mar 30, 2021 | 48.90 | 49.95 | 47.30 | 48.20 | 920,700 | -0.23(-0.47%) |
Mar 29, 2021 | 47.03 | 48.92 | 46.60 | 48.43 | 774,628 | +0.84(+1.77%) |
Mar 26, 2021 | 47.91 | 48.68 | 46.16 | 47.59 | 1,098,000 | -0.17(-0.36%) |
Mar 25, 2021 | 44.77 | 48.29 | 43.85 | 47.76 | 1,741,738 | +2.61(+5.78%) |
Mar 24, 2021 | 48.04 | 48.88 | 45.09 | 45.15 | 1,294,806 | -2.83(-5.90%) |
Mar 23, 2021 | 51.28 | 51.82 | 47.88 | 47.98 | 1,857,209 | -4.42(-8.44%) |
Mar 22, 2021 | 56.07 | 56.52 | 49.66 | 52.40 | 2,960,661 | -5.58(-9.62%) |
Mar 19, 2021 | 57.34 | 58.79 | 56.19 | 57.98 | 632,100 | +1.11(+1.95%) |
Mar 18, 2021 | 58.75 | 60.12 | 56.50 | 56.87 | 735,628 | -2.07(-3.51%) |
Mar 17, 2021 | 56.05 | 59.51 | 54.59 | 58.94 | 654,585 | +2.67(+4.74%) |
Mar 16, 2021 | 59.85 | 61.22 | 56.20 | 56.27 | 1,531,321 | -3.70(-6.17%) |
Mar 15, 2021 | 58.95 | 60.15 | 58.27 | 59.97 | 1,192,551 | +0.66(+1.10%) |
Mar 12, 2021 | 57.29 | 60.18 | 56.11 | 59.31 | 1,340,400 | +0.39(+0.67%) |
Mar 11, 2021 | 60.00 | 60.95 | 57.31 | 58.92 | 895,374 | -0.67(-1.12%) |
Mar 10, 2021 | 59.06 | 61.19 | 58.09 | 59.59 | 927,215 | +1.16(+1.99%) |
Mar 09, 2021 | 63.00 | 63.71 | 57.74 | 58.43 | 1,010,264 | -3.88(-6.23%) |
Mar 08, 2021 | 63.15 | 63.15 | 60.71 | 62.31 | 988,965 | -0.53(-0.84%) |
Mar 05, 2021 | 61.60 | 64.69 | 57.25 | 62.84 | 1,637,100 | +2.12(+3.49%) |
Mar 04, 2021 | 60.00 | 61.53 | 58.04 | 60.72 | 1,751,447 | -0.46(-0.75%) |
Mar 03, 2021 | 58.93 | 61.77 | 57.22 | 61.18 | 2,131,380 | +3.59(+6.23%) |
Mar 02, 2021 | 56.94 | 59.84 | 55.68 | 57.59 | 2,025,129 | +0.06(+0.10%) |
Mar 01, 2021 | 44.80 | 60.17 | 44.01 | 57.53 | 9,694,770 | +14.13(+32.56%) |
Feb 26, 2021 | 38.69 | 44.46 | 35.41 | 43.40 | 3,300,900 | +6.43(+17.39%) |
Feb 25, 2021 | 38.25 | 38.88 | 36.50 | 36.97 | 1,731,021 | -1.58(-4.10%) |
Feb 24, 2021 | 38.96 | 38.96 | 37.18 | 38.55 | 1,106,061 | -0.45(-1.15%) |
Feb 23, 2021 | 39.53 | 39.82 | 36.62 | 39.00 | 740,888 | -1.94(-4.74%) |
Feb 22, 2021 | 37.87 | 41.49 | 37.81 | 40.94 | 1,414,557 | +2.83(+7.43%) |
Feb 19, 2021 | 36.79 | 38.98 | 36.25 | 38.11 | 1,102,400 | +2.03(+5.63%) |
Feb 18, 2021 | 36.06 | 37.07 | 35.36 | 36.08 | 454,758 | -0.18(-0.50%) |
Feb 17, 2021 | 36.20 | 36.40 | 35.18 | 36.26 | 560,488 | -0.24(-0.66%) |
Feb 16, 2021 | 36.01 | 36.68 | 34.88 | 36.50 | 675,777 | +0.93(+2.61%) |
Feb 12, 2021 | 37.65 | 38.08 | 35.40 | 35.57 | 836,200 | -2.00(-5.32%) |
Feb 11, 2021 | 37.51 | 39.54 | 36.90 | 37.57 | 557,937 | +0.29(+0.78%) |
Feb 10, 2021 | 35.17 | 38.29 | 35.17 | 37.28 | 978,316 | +2.35(+6.73%) |
Feb 09, 2021 | 35.59 | 36.07 | 34.86 | 34.93 | 589,771 | -1.02(-2.84%) |
Feb 08, 2021 | 36.25 | 36.99 | 35.42 | 35.95 | 595,491 | +0.27(+0.76%) |
Feb 05, 2021 | 36.67 | 36.87 | 34.83 | 35.68 | 631,900 | -0.51(-1.41%) |
Feb 04, 2021 | 39.43 | 39.59 | 35.86 | 36.19 | 1,144,590 | -2.83(-7.25%) |
Feb 03, 2021 | 37.86 | 39.25 | 37.58 | 39.02 | 503,264 | +1.62(+4.33%) |
Feb 02, 2021 | 36.99 | 38.13 | 36.07 | 37.40 | 485,681 | +1.23(+3.40%) |
Feb 01, 2021 | 34.72 | 37.08 | 34.52 | 36.17 | 1,349,858 | +2.00(+5.85%) |
Jan 29, 2021 | 31.61 | 34.87 | 31.50 | 34.17 | 1,848,300 | +2.43(+7.66%) |
Jan 28, 2021 | 31.28 | 32.03 | 30.84 | 31.74 | 985,338 | +0.80(+2.59%) |
Jan 27, 2021 | 31.75 | 32.96 | 30.17 | 30.94 | 1,267,092 | -1.96(-5.96%) |
Jan 26, 2021 | 32.28 | 33.32 | 31.82 | 32.90 | 943,501 | +1.16(+3.65%) |
Jan 25, 2021 | 32.71 | 32.86 | 29.79 | 31.74 | 1,213,897 | -0.75(-2.31%) |
Jan 22, 2021 | 32.45 | 33.91 | 31.56 | 32.49 | 686,900 | -0.43(-1.31%) |
Jan 21, 2021 | 34.00 | 34.20 | 32.40 | 32.92 | 608,520 | -0.82(-2.43%) |
Jan 20, 2021 | 34.88 | 34.88 | 33.55 | 33.74 | 430,502 | -1.13(-3.24%) |
Jan 19, 2021 | 35.00 | 35.53 | 34.41 | 34.87 | 531,995 | +0.51(+1.48%) |
Jan 15, 2021 | 34.87 | 35.06 | 33.38 | 34.36 | 621,300 | -0.87(-2.47%) |
Jan 14, 2021 | 34.43 | 36.41 | 34.43 | 35.23 | 597,781 | +0.92(+2.68%) |
Jan 13, 2021 | 36.15 | 36.36 | 34.08 | 34.31 | 536,071 | -2.05(-5.64%) |
Jan 12, 2021 | 35.33 | 36.65 | 35.20 | 36.36 | 363,151 | +1.00(+2.83%) |
Jan 11, 2021 | 34.93 | 35.97 | 34.71 | 35.36 | 491,878 | -0.39(-1.09%) |
Jan 08, 2021 | 36.65 | 36.99 | 34.93 | 35.75 | 604,900 | -0.89(-2.43%) |
Jan 07, 2021 | 37.48 | 38.33 | 36.50 | 36.64 | 461,536 | -0.85(-2.27%) |
Jan 06, 2021 | 36.66 | 38.65 | 36.22 | 37.49 | 778,528 | +1.34(+3.71%) |
Jan 05, 2021 | 35.00 | 36.94 | 34.80 | 36.15 | 538,764 | +0.87(+2.47%) |
Jan 04, 2021 | 37.74 | 38.18 | 34.70 | 35.28 | 915,427 | -2.71(-7.15%) |
Dec 31, 2020 | 37.99 | 37.99 | 37.99 | 422,256 | -0.32(-0.82%) | |
Dec 30, 2020 | 38.80 | 39.23 | 38.18 | 38.31 | 422,256 | -0.03(-0.08%) |
Dec 29, 2020 | 40.05 | 40.14 | 38.13 | 38.34 | 553,167 | -1.65(-4.13%) |
Dec 28, 2020 | 38.09 | 40.24 | 37.89 | 39.99 | 830,464 | +2.23(+5.91%) |
Dec 24, 2020 | 38.53 | 38.79 | 37.18 | 37.76 | 212,700 | -0.66(-1.72%) |
Dec 23, 2020 | 37.04 | 38.77 | 36.45 | 38.42 | 659,770 | +1.98(+5.43%) |
Dec 22, 2020 | 37.95 | 38.34 | 36.13 | 36.44 | 668,037 | -1.12(-2.98%) |
Dec 21, 2020 | 37.84 | 38.61 | 36.86 | 37.56 | 743,577 | -1.60(-4.10%) |
Dec 18, 2020 | 38.78 | 39.36 | 37.14 | 39.16 | 979,900 | -0.26(-0.65%) |
Dec 17, 2020 | 37.57 | 39.64 | 37.57 | 39.42 | 944,598 | +1.63(+4.31%) |
Dec 16, 2020 | 36.79 | 38.25 | 36.76 | 37.79 | 967,405 | +1.44(+3.96%) |
Dec 15, 2020 | 35.38 | 36.37 | 34.70 | 36.35 | 747,980 | +1.10(+3.12%) |
Dec 14, 2020 | 35.45 | 37.85 | 34.63 | 35.25 | 1,179,484 | +0.78(+2.26%) |
Dec 11, 2020 | 34.87 | 35.34 | 33.65 | 34.47 | 560,800 | -0.67(-1.91%) |
Dec 10, 2020 | 36.38 | 36.44 | 34.51 | 35.14 | 684,625 | -0.46(-1.29%) |
Dec 09, 2020 | 34.70 | 38.49 | 34.51 | 35.60 | 1,994,489 | +1.49(+4.37%) |
Dec 08, 2020 | 33.60 | 34.78 | 33.52 | 34.11 | 404,542 | +0.36(+1.07%) |
Dec 07, 2020 | 34.30 | 35.65 | 33.51 | 33.75 | 1,270,738 | -0.86(-2.48%) |
Dec 04, 2020 | 32.31 | 34.67 | 32.04 | 34.61 | 1,162,700 | +2.75(+8.63%) |
Dec 03, 2020 | 31.49 | 32.52 | 31.14 | 31.86 | 1,085,961 | +0.46(+1.46%) |
Dec 02, 2020 | 30.10 | 31.73 | 29.72 | 31.40 | 551,063 | +0.86(+2.82%) |
Dec 01, 2020 | 30.83 | 30.83 | 29.97 | 30.54 | 635,042 | +0.38(+1.26%) |
Nov 30, 2020 | 31.62 | 31.78 | 30.02 | 30.16 | 937,472 | -1.68(-5.28%) |
Nov 27, 2020 | 31.49 | 32.14 | 31.12 | 31.84 | 375,700 | +0.51(+1.63%) |
Nov 25, 2020 | 30.90 | 31.90 | 30.50 | 31.33 | 537,300 | -0.16(-0.51%) |
Nov 24, 2020 | 29.93 | 32.24 | 29.80 | 31.49 | 1,253,329 | +2.35(+8.06%) |
Nov 23, 2020 | 28.24 | 29.97 | 28.14 | 29.14 | 1,336,191 | +1.30(+4.67%) |
Nov 20, 2020 | 28.25 | 28.25 | 26.84 | 27.84 | 875,100 | +0.09(+0.32%) |
Nov 19, 2020 | 26.75 | 28.10 | 26.50 | 27.75 | 933,899 | +0.98(+3.66%) |
Nov 18, 2020 | 25.52 | 28.45 | 25.17 | 26.77 | 2,787,046 | +1.35(+5.31%) |
Nov 17, 2020 | 24.57 | 25.79 | 24.50 | 25.42 | 1,334,621 | +0.70(+2.83%) |
Nov 16, 2020 | 25.48 | 25.76 | 24.22 | 24.72 | 1,031,770 | +0.08(+0.32%) |
Nov 13, 2020 | 23.93 | 24.72 | 23.04 | 24.64 | 1,031,600 | +1.10(+4.67%) |
Nov 12, 2020 | 23.86 | 24.41 | 23.38 | 23.54 | 879,973 | -1.07(-4.35%) |
Nov 11, 2020 | 23.55 | 25.00 | 23.38 | 24.61 | 3,076,415 | +1.54(+6.68%) |
Nov 10, 2020 | 24.49 | 24.73 | 22.38 | 23.07 | 1,538,600 | -1.75(-7.05%) |
Nov 09, 2020 | 24.98 | 26.49 | 23.62 | 24.82 | 3,208,023 | +2.50(+11.20%) |
Nov 06, 2020 | 21.10 | 23.74 | 19.30 | 22.32 | 3,364,200 | -0.08(-0.36%) |
Nov 05, 2020 | 21.65 | 23.10 | 21.32 | 22.40 | 1,974,090 | +0.97(+4.53%) |
Nov 04, 2020 | 20.85 | 21.50 | 20.21 | 21.43 | 994,400 | +0.80(+3.88%) |
Nov 03, 2020 | 20.15 | 21.09 | 20.12 | 20.63 | 910,411 | +0.65(+3.25%) |
Nov 02, 2020 | 19.78 | 20.04 | 19.11 | 19.98 | 979,677 | +0.59(+3.04%) |
Oct 30, 2020 | 20.49 | 20.62 | 19.18 | 19.39 | 1,271,400 | -1.42(-6.82%) |
Oct 29, 2020 | 19.74 | 21.00 | 18.94 | 20.81 | 1,288,227 | +1.55(+8.05%) |
Oct 28, 2020 | 19.10 | 19.58 | 18.54 | 19.26 | 678,605 | -0.44(-2.23%) |
Oct 27, 2020 | 19.91 | 20.06 | 19.35 | 19.70 | 558,446 | -0.18(-0.91%) |
Oct 26, 2020 | 20.00 | 20.30 | 19.34 | 19.88 | 657,848 | -0.56(-2.74%) |
Oct 23, 2020 | 20.12 | 20.47 | 19.58 | 20.44 | 594,200 | +0.50(+2.51%) |
Oct 22, 2020 | 19.40 | 19.98 | 19.05 | 19.94 | 556,775 | +0.69(+3.58%) |
Oct 21, 2020 | 19.30 | 19.66 | 18.98 | 19.25 | 796,502 | -0.11(-0.57%) |
Oct 20, 2020 | 19.49 | 19.96 | 19.17 | 19.36 | 724,286 | -0.07(-0.36%) |
Oct 19, 2020 | 20.53 | 20.67 | 19.30 | 19.43 | 778,936 | -0.81(-4.00%) |
Oct 16, 2020 | 20.10 | 21.25 | 19.98 | 20.24 | 849,800 | +0.10(+0.50%) |
Oct 15, 2020 | 20.39 | 20.68 | 19.71 | 20.14 | 1,250,157 | -0.83(-3.96%) |
Oct 14, 2020 | 20.98 | 21.07 | 20.29 | 20.97 | 918,067 | -0.14(-0.66%) |
Oct 13, 2020 | 21.05 | 21.46 | 20.65 | 21.11 | 584,839 | -0.19(-0.89%) |
Oct 12, 2020 | 21.25 | 21.31 | 20.64 | 21.30 | 827,476 | +0.16(+0.76%) |
Oct 09, 2020 | 21.47 | 21.66 | 20.84 | 21.14 | 772,600 | -0.07(-0.33%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.74 | 21.21 | 769,794 | +0.27(+1.29%) |
Oct 07, 2020 | 20.58 | 21.24 | 20.38 | 20.94 | 804,845 | +0.64(+3.15%) |
Oct 06, 2020 | 22.19 | 22.30 | 20.14 | 20.30 | 1,143,483 | -1.76(-7.98%) |
Oct 05, 2020 | 21.70 | 22.28 | 21.62 | 22.06 | 902,970 | +0.64(+2.99%) |
Oct 02, 2020 | 20.23 | 21.63 | 20.03 | 21.42 | 895,700 | +0.19(+0.89%) |
Oct 01, 2020 | 20.54 | 21.46 | 20.15 | 21.23 | 1,213,871 | +0.83(+4.07%) |
Sep 30, 2020 | 21.92 | 21.98 | 20.38 | 20.40 | 2,079,405 | -1.18(-5.47%) |
Sep 29, 2020 | 23.74 | 23.74 | 21.19 | 21.58 | 2,094,902 | -2.24(-9.40%) |
Sep 28, 2020 | 23.49 | 24.31 | 23.21 | 23.82 | 1,200,107 | +0.89(+3.88%) |
Sep 25, 2020 | 21.70 | 23.04 | 21.26 | 22.93 | 1,469,500 | +1.14(+5.23%) |
Sep 24, 2020 | 22.73 | 22.83 | 21.67 | 21.79 | 1,405,886 | -1.30(-5.63%) |
Sep 23, 2020 | 26.00 | 26.45 | 23.00 | 23.09 | 1,315,765 | -2.86(-11.02%) |
Sep 22, 2020 | 25.86 | 26.18 | 24.95 | 25.95 | 976,328 | +0.60(+2.37%) |
Sep 21, 2020 | 25.10 | 25.54 | 24.15 | 25.35 | 975,771 | -0.70(-2.69%) |
Sep 18, 2020 | 25.62 | 26.79 | 25.12 | 26.05 | 4,096,200 | +0.66(+2.60%) |
Sep 17, 2020 | 26.34 | 26.67 | 25.25 | 25.39 | 1,286,853 | -1.63(-6.03%) |
Sep 16, 2020 | 27.47 | 27.88 | 26.88 | 27.02 | 1,105,684 | -0.51(-1.85%) |
Sep 15, 2020 | 29.06 | 29.25 | 27.02 | 27.53 | 1,768,367 | -0.95(-3.34%) |
Sep 14, 2020 | 32.47 | 32.96 | 28.22 | 28.48 | 4,086,596 | -3.91(-12.07%) |
Sep 11, 2020 | 33.43 | 33.82 | 32.08 | 32.39 | 882,600 | -0.79(-2.38%) |
Sep 10, 2020 | 33.96 | 35.31 | 33.04 | 33.18 | 1,599,392 | -1.23(-3.57%) |
Sep 09, 2020 | 32.37 | 35.68 | 31.67 | 34.41 | 2,566,364 | +2.79(+8.82%) |
Sep 08, 2020 | 31.83 | 32.61 | 31.50 | 31.62 | 1,045,911 | -1.43(-4.31%) |
Sep 04, 2020 | 31.91 | 33.50 | 30.98 | 33.05 | 1,918,800 | +1.85(+5.91%) |
Sep 03, 2020 | 33.92 | 34.51 | 31.03 | 31.20 | 1,646,057 | -3.23(-9.38%) |
Sep 02, 2020 | 32.21 | 34.76 | 31.57 | 34.43 | 1,937,499 | +2.43(+7.59%) |