Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.02 | 76.14 | 70.14 | 73.27 | 2,355,258 | -0.49(-0.66%) |
Jun 29, 2021 | 77.35 | 78.20 | 73.37 | 73.76 | 2,005,703 | -3.78(-4.88%) |
Jun 28, 2021 | 81.94 | 83.39 | 76.69 | 77.54 | 3,075,727 | -0.90(-1.14%) |
Jun 25, 2021 | 76.61 | 78.73 | 75.06 | 78.44 | 1,971,623 | +2.24(+2.94%) |
Jun 24, 2021 | 72.98 | 76.50 | 72.84 | 76.20 | 2,852,041 | +4.86(+6.82%) |
Jun 23, 2021 | 70.13 | 72.71 | 68.82 | 71.33 | 2,124,273 | +1.00(+1.43%) |
Jun 22, 2021 | 72.04 | 72.57 | 67.68 | 70.33 | 2,872,593 | -2.08(-2.87%) |
Jun 21, 2021 | 71.03 | 73.14 | 68.33 | 72.41 | 1,928,060 | +2.30(+3.28%) |
Jun 18, 2021 | 69.69 | 71.29 | 67.53 | 70.11 | 2,090,915 | -1.59(-2.22%) |
Jun 17, 2021 | 69.40 | 73.20 | 68.49 | 71.70 | 2,312,568 | +1.26(+1.79%) |
Jun 16, 2021 | 69.65 | 71.87 | 65.56 | 70.44 | 3,319,260 | +0.11(+0.16%) |
Jun 15, 2021 | 75.49 | 75.50 | 68.86 | 70.33 | 3,142,620 | -5.48(-7.23%) |
Jun 14, 2021 | 74.67 | 77.33 | 74.35 | 75.81 | 1,840,089 | +1.60(+2.16%) |
Jun 11, 2021 | 75.42 | 75.49 | 71.79 | 74.21 | 1,859,180 | -0.31(-0.41%) |
Jun 10, 2021 | 72.41 | 75.21 | 70.22 | 74.52 | 2,501,480 | +2.11(+2.91%) |
Jun 09, 2021 | 71.51 | 74.81 | 70.82 | 72.41 | 3,412,124 | +1.88(+2.67%) |
Jun 08, 2021 | 70.91 | 72.50 | 64.80 | 70.53 | 3,741,338 | +1.48(+2.15%) |
Jun 07, 2021 | 61.42 | 71.05 | 60.87 | 69.04 | 6,369,988 | +8.06(+13.21%) |
Jun 04, 2021 | 61.44 | 62.76 | 60.27 | 60.99 | 2,101,727 | +0.36(+0.59%) |
Jun 03, 2021 | 60.49 | 61.78 | 58.33 | 60.63 | 2,202,264 | -0.90(-1.46%) |
Jun 02, 2021 | 61.44 | 62.46 | 58.93 | 61.52 | 2,414,167 | +0.90(+1.48%) |
Jun 01, 2021 | 63.76 | 63.76 | 59.59 | 60.63 | 2,419,292 | -2.05(-3.27%) |
May 28, 2021 | 64.27 | 67.45 | 62.14 | 62.68 | 3,377,337 | -0.63(-0.99%) |
May 27, 2021 | 62.13 | 63.57 | 60.17 | 63.30 | 2,087,707 | +2.20(+3.60%) |
May 26, 2021 | 57.84 | 61.29 | 57.58 | 61.11 | 2,460,909 | +3.51(+6.10%) |
May 25, 2021 | 60.27 | 61.40 | 57.28 | 57.59 | 2,930,175 | -2.04(-3.42%) |
May 24, 2021 | 62.24 | 62.72 | 58.57 | 59.63 | 2,552,506 | -1.35(-2.22%) |
May 21, 2021 | 63.92 | 64.31 | 60.81 | 60.99 | 2,768,205 | -1.07(-1.73%) |
May 20, 2021 | 59.84 | 63.41 | 58.16 | 62.06 | 3,591,674 | +3.52(+6.02%) |
May 19, 2021 | 58.70 | 60.93 | 56.89 | 58.54 | 4,608,067 | -3.39(-5.48%) |
May 18, 2021 | 61.76 | 66.25 | 60.65 | 61.93 | 3,472,038 | +1.03(+1.70%) |
May 17, 2021 | 60.22 | 62.78 | 58.86 | 60.90 | 2,045,158 | -0.62(-1.00%) |
May 14, 2021 | 56.88 | 62.43 | 55.87 | 61.51 | 3,121,768 | +6.12(+11.05%) |
May 13, 2021 | 59.43 | 60.49 | 51.93 | 55.40 | 4,728,356 | -2.49(-4.30%) |
May 12, 2021 | 56.82 | 62.43 | 56.34 | 57.88 | 3,421,524 | -1.44(-2.43%) |
May 11, 2021 | 51.41 | 60.99 | 49.74 | 59.32 | 4,621,852 | +2.81(+4.96%) |
May 10, 2021 | 62.70 | 62.70 | 56.21 | 56.52 | 4,065,682 | -6.87(-10.84%) |
May 07, 2021 | 62.37 | 65.35 | 61.72 | 63.39 | 3,945,927 | +2.54(+4.17%) |
May 06, 2021 | 62.15 | 62.67 | 56.22 | 60.86 | 6,372,301 | -2.33(-3.68%) |
May 05, 2021 | 68.22 | 68.75 | 61.98 | 63.19 | 4,327,188 | -3.28(-4.94%) |
May 04, 2021 | 73.71 | 73.71 | 65.64 | 66.47 | 4,821,490 | -9.06(-12.00%) |
May 03, 2021 | 79.74 | 80.83 | 75.03 | 75.53 | 2,044,455 | -2.82(-3.59%) |
Apr 30, 2021 | 78.10 | 82.82 | 77.42 | 78.35 | 2,007,975 | -2.36(-2.92%) |
Apr 29, 2021 | 85.71 | 85.71 | 77.72 | 80.70 | 3,254,879 | -3.20(-3.82%) |
Apr 28, 2021 | 81.85 | 85.68 | 79.25 | 83.91 | 2,064,296 | +1.06(+1.28%) |
Apr 27, 2021 | 83.62 | 85.45 | 80.96 | 82.84 | 2,360,390 | +0.11(+0.13%) |
Apr 26, 2021 | 74.96 | 83.10 | 74.44 | 82.73 | 3,206,311 | +8.29(+11.13%) |
Apr 23, 2021 | 75.54 | 77.25 | 73.73 | 74.45 | 2,381,185 | -0.31(-0.41%) |
Apr 22, 2021 | 71.51 | 79.08 | 68.90 | 74.76 | 5,388,401 | +2.55(+3.53%) |
Apr 21, 2021 | 64.97 | 72.25 | 63.37 | 72.21 | 3,058,033 | +6.63(+10.10%) |
Apr 20, 2021 | 65.28 | 68.05 | 61.58 | 65.58 | 3,377,674 | -0.38(-0.57%) |
Apr 19, 2021 | 68.85 | 71.35 | 64.15 | 65.96 | 3,426,728 | -4.48(-6.36%) |
Apr 16, 2021 | 75.24 | 75.39 | 67.96 | 70.44 | 3,401,405 | -3.68(-4.97%) |
Apr 15, 2021 | 74.56 | 76.81 | 73.02 | 74.12 | 2,899,153 | +2.37(+3.30%) |
Apr 14, 2021 | 67.65 | 75.20 | 66.93 | 71.75 | 4,538,134 | +5.09(+7.64%) |
Apr 13, 2021 | 64.46 | 66.66 | 62.28 | 66.66 | 2,895,860 | +2.78(+4.35%) |
Apr 12, 2021 | 68.32 | 68.32 | 62.26 | 63.88 | 3,828,154 | -4.40(-6.44%) |
Apr 09, 2021 | 72.62 | 72.81 | 67.07 | 68.28 | 3,191,632 | -4.64(-6.36%) |
Apr 08, 2021 | 73.19 | 75.53 | 71.23 | 72.92 | 2,409,771 | +1.42(+1.99%) |
Apr 07, 2021 | 77.23 | 77.56 | 70.89 | 71.49 | 2,222,296 | -5.32(-6.93%) |
Apr 06, 2021 | 83.05 | 84.29 | 76.25 | 76.81 | 2,062,792 | -6.73(-8.05%) |
Apr 05, 2021 | 83.98 | 84.77 | 80.46 | 83.54 | 1,866,020 | +2.82(+3.49%) |
Apr 01, 2021 | 81.23 | 85.40 | 78.76 | 80.72 | 3,034,226 | +2.21(+2.81%) |
Mar 31, 2021 | 71.60 | 79.59 | 71.02 | 78.52 | 3,525,466 | +8.92(+12.82%) |
Mar 30, 2021 | 66.96 | 72.08 | 63.30 | 69.59 | 2,880,036 | +1.44(+2.12%) |
Mar 29, 2021 | 73.62 | 74.37 | 67.58 | 68.15 | 2,939,130 | -6.59(-8.81%) |
Mar 26, 2021 | 78.51 | 79.33 | 68.56 | 74.74 | 3,806,177 | -3.64(-4.65%) |
Mar 25, 2021 | 68.95 | 78.45 | 67.45 | 78.38 | 4,936,928 | +6.28(+8.71%) |
Mar 24, 2021 | 88.30 | 88.30 | 71.75 | 72.10 | 4,409,105 | -13.23(-15.51%) |
Mar 23, 2021 | 100.92 | 100.92 | 83.57 | 85.33 | 4,250,066 | -17.76(-17.23%) |
Mar 22, 2021 | 100.16 | 105.72 | 98.93 | 103.09 | 1,413,196 | +4.51(+4.57%) |
Mar 19, 2021 | 90.93 | 99.11 | 90.93 | 98.58 | 1,636,273 | +8.37(+9.27%) |
Mar 18, 2021 | 100.19 | 103.44 | 89.54 | 90.22 | 2,100,581 | -15.15(-14.38%) |
Mar 17, 2021 | 97.07 | 107.09 | 94.51 | 105.37 | 1,344,411 | +3.59(+3.53%) |
Mar 16, 2021 | 108.14 | 108.92 | 95.94 | 101.78 | 1,666,480 | -4.89(-4.59%) |
Mar 15, 2021 | 103.94 | 107.33 | 101.25 | 106.67 | 1,172,413 | +3.53(+3.42%) |
Mar 12, 2021 | 101.61 | 103.49 | 96.78 | 103.14 | 1,572,848 | -1.39(-1.33%) |
Mar 11, 2021 | 99.07 | 104.65 | 97.94 | 104.53 | 1,748,736 | +11.18(+11.98%) |
Mar 10, 2021 | 97.64 | 100.48 | 91.64 | 93.35 | 2,277,537 | +0.06(+0.06%) |
Mar 09, 2021 | 85.85 | 95.87 | 85.85 | 93.29 | 2,516,105 | +11.82(+14.51%) |
Mar 08, 2021 | 91.28 | 94.38 | 80.33 | 81.47 | 2,560,527 | -7.57(-8.50%) |
Mar 05, 2021 | 86.85 | 89.04 | 69.97 | 89.04 | 4,499,927 | +5.84(+7.02%) |
Mar 04, 2021 | 91.42 | 94.58 | 78.18 | 83.20 | 3,617,551 | -8.75(-9.51%) |
Mar 03, 2021 | 105.46 | 106.70 | 91.64 | 91.95 | 2,560,131 | -14.93(-13.97%) |
Mar 02, 2021 | 116.90 | 117.29 | 106.45 | 106.88 | 1,271,374 | -11.40(-9.64%) |
Mar 01, 2021 | 114.79 | 119.27 | 113.70 | 118.28 | 937,159 | +8.41(+7.65%) |
Feb 26, 2021 | 110.80 | 115.24 | 100.05 | 109.88 | 1,901,631 | +2.10(+1.95%) |
Feb 25, 2021 | 121.61 | 126.58 | 105.70 | 107.78 | 1,722,025 | -15.39(-12.50%) |
Feb 24, 2021 | 116.21 | 126.23 | 114.89 | 123.17 | 1,189,744 | +5.58(+4.75%) |
Feb 23, 2021 | 119.39 | 122.24 | 101.88 | 117.58 | 2,291,449 | -8.12(-6.46%) |
Feb 22, 2021 | 136.71 | 138.74 | 124.82 | 125.70 | 1,309,524 | -12.59(-9.10%) |
Feb 19, 2021 | 135.10 | 144.10 | 134.31 | 138.29 | 1,377,549 | +6.96(+5.30%) |
Feb 18, 2021 | 138.61 | 138.78 | 128.60 | 131.32 | 1,372,757 | -11.67(-8.16%) |
Feb 17, 2021 | 139.21 | 143.67 | 131.91 | 143.00 | 992,450 | +1.90(+1.35%) |
Feb 16, 2021 | 156.26 | 156.26 | 139.41 | 141.09 | 1,257,632 | -11.75(-7.69%) |
Feb 12, 2021 | 156.13 | 158.96 | 149.98 | 152.84 | 759,084 | -4.63(-2.94%) |
Feb 11, 2021 | 169.09 | 169.09 | 152.20 | 157.47 | 862,398 | -6.84(-4.16%) |
Feb 10, 2021 | 179.64 | 183.61 | 155.94 | 164.31 | 1,159,740 | -11.30(-6.44%) |
Feb 09, 2021 | 183.62 | 184.66 | 173.79 | 175.61 | 744,646 | -6.66(-3.66%) |
Feb 08, 2021 | 166.54 | 182.49 | 163.01 | 182.27 | 773,351 | +20.60(+12.74%) |
Feb 05, 2021 | 153.27 | 163.22 | 150.28 | 161.67 | 596,050 | +11.77(+7.85%) |
Feb 04, 2021 | 148.24 | 153.23 | 144.53 | 149.90 | 411,017 | +3.66(+2.50%) |
Feb 03, 2021 | 150.65 | 155.14 | 144.26 | 146.24 | 803,508 | -4.84(-3.21%) |
Feb 02, 2021 | 147.17 | 152.31 | 138.06 | 151.08 | 780,245 | +8.75(+6.14%) |
Feb 01, 2021 | 134.31 | 143.22 | 130.27 | 142.34 | 1,229,401 | +16.81(+13.40%) |
Jan 29, 2021 | 127.30 | 135.50 | 119.19 | 125.52 | 1,242,960 | +2.98(+2.44%) |
Jan 28, 2021 | 127.84 | 132.32 | 119.92 | 122.54 | 873,417 | -1.87(-1.50%) |
Jan 27, 2021 | 124.28 | 140.25 | 115.70 | 124.41 | 1,357,289 | -5.14(-3.97%) |
Jan 26, 2021 | 138.10 | 140.77 | 127.58 | 129.55 | 1,020,092 | -6.92(-5.07%) |
Jan 25, 2021 | 127.31 | 136.63 | 122.27 | 136.48 | 1,127,546 | +10.89(+8.67%) |
Jan 22, 2021 | 118.90 | 127.10 | 117.74 | 125.58 | 732,850 | +4.33(+3.57%) |
Jan 21, 2021 | 131.24 | 131.92 | 119.87 | 121.26 | 806,227 | -8.62(-6.63%) |
Jan 20, 2021 | 132.05 | 135.90 | 128.61 | 129.87 | 621,084 | +0.16(+0.12%) |
Jan 19, 2021 | 127.84 | 132.02 | 127.11 | 129.71 | 550,261 | +5.97(+4.82%) |
Jan 15, 2021 | 126.58 | 134.14 | 120.89 | 123.74 | 980,115 | -3.82(-2.99%) |
Jan 14, 2021 | 117.99 | 128.34 | 117.88 | 127.56 | 916,170 | +10.91(+9.36%) |
Jan 13, 2021 | 118.66 | 121.87 | 115.90 | 116.65 | 607,652 | -1.30(-1.10%) |
Jan 12, 2021 | 116.81 | 120.67 | 114.44 | 117.95 | 873,669 | +2.46(+2.13%) |
Jan 11, 2021 | 116.12 | 118.79 | 110.00 | 115.50 | 695,857 | -3.40(-2.86%) |
Jan 08, 2021 | 117.49 | 125.10 | 111.76 | 118.90 | 1,143,350 | +0.66(+0.55%) |
Jan 07, 2021 | 108.54 | 118.55 | 107.78 | 118.24 | 1,200,173 | +12.91(+12.26%) |
Jan 06, 2021 | 97.90 | 109.44 | 97.28 | 105.33 | 1,383,985 | +5.67(+5.69%) |
Jan 05, 2021 | 98.65 | 100.84 | 96.87 | 99.66 | 608,841 | -0.19(-0.19%) |
Jan 04, 2021 | 101.57 | 103.47 | 95.95 | 99.85 | 1,004,734 | -0.07(-0.07%) |
Dec 31, 2020 | 99.92 | 99.92 | 99.92 | 737,418 | -7.59(-7.06%) | |
Dec 30, 2020 | 104.31 | 110.44 | 104.31 | 107.51 | 737,418 | +4.44(+4.30%) |
Dec 29, 2020 | 114.41 | 114.69 | 100.11 | 103.07 | 1,407,738 | -10.24(-9.03%) |
Dec 28, 2020 | 124.50 | 125.54 | 112.96 | 113.31 | 878,702 | -8.43(-6.92%) |
Dec 24, 2020 | 125.52 | 128.30 | 120.86 | 121.73 | 402,660 | -3.51(-2.80%) |
Dec 23, 2020 | 126.12 | 127.34 | 117.41 | 125.25 | 794,598 | +0.35(+0.28%) |
Dec 22, 2020 | 124.21 | 128.61 | 121.00 | 124.90 | 847,482 | +2.75(+2.25%) |
Dec 21, 2020 | 111.17 | 122.47 | 110.49 | 122.15 | 1,017,198 | +6.22(+5.36%) |
Dec 18, 2020 | 115.10 | 117.75 | 112.14 | 115.93 | 607,609 | +2.10(+1.84%) |
Dec 17, 2020 | 109.81 | 113.94 | 108.02 | 113.83 | 639,768 | +4.97(+4.57%) |
Dec 16, 2020 | 113.50 | 113.50 | 106.10 | 108.86 | 600,970 | -4.06(-3.59%) |
Dec 15, 2020 | 117.41 | 118.48 | 106.52 | 112.92 | 948,371 | +0.37(+0.33%) |
Dec 14, 2020 | 109.44 | 120.88 | 109.44 | 112.55 | 1,488,514 | +8.73(+8.41%) |
Dec 11, 2020 | 103.07 | 107.91 | 100.32 | 103.82 | 746,620 | -0.54(-0.51%) |
Dec 10, 2020 | 93.13 | 104.59 | 93.04 | 104.35 | 922,734 | +10.23(+10.87%) |
Dec 09, 2020 | 102.36 | 104.09 | 89.75 | 94.13 | 1,257,468 | -6.20(-6.18%) |
Dec 08, 2020 | 93.96 | 100.51 | 93.34 | 100.32 | 737,513 | +5.67(+5.99%) |
Dec 07, 2020 | 94.51 | 99.23 | 93.11 | 94.65 | 978,653 | +2.68(+2.91%) |
Dec 04, 2020 | 88.59 | 92.64 | 87.42 | 91.98 | 749,032 | +4.58(+5.24%) |
Dec 03, 2020 | 85.71 | 88.53 | 84.82 | 87.40 | 859,086 | +1.86(+2.18%) |
Dec 02, 2020 | 84.53 | 86.17 | 81.74 | 85.54 | 695,575 | +0.01(+0.01%) |
Dec 01, 2020 | 89.38 | 91.60 | 85.31 | 85.53 | 1,148,908 | -0.66(-0.76%) |
Nov 30, 2020 | 84.84 | 86.92 | 79.71 | 86.19 | 949,633 | +3.20(+3.86%) |
Nov 27, 2020 | 75.84 | 83.06 | 75.80 | 82.98 | 772,854 | +7.95(+10.59%) |
Nov 25, 2020 | 73.41 | 75.81 | 73.41 | 75.03 | 542,677 | +1.55(+2.11%) |
Nov 24, 2020 | 74.78 | 76.24 | 72.51 | 73.48 | 954,854 | -0.64(-0.86%) |
Nov 23, 2020 | 74.82 | 75.71 | 72.04 | 74.12 | 922,869 | +0.72(+0.98%) |
Nov 20, 2020 | 70.97 | 74.31 | 69.39 | 73.40 | 805,622 | +1.85(+2.59%) |
Nov 19, 2020 | 71.08 | 73.07 | 70.37 | 71.55 | 692,778 | +1.22(+1.74%) |
Nov 18, 2020 | 75.05 | 76.62 | 70.23 | 70.33 | 1,105,593 | -4.25(-5.70%) |
Nov 17, 2020 | 72.09 | 74.75 | 69.14 | 74.58 | 1,058,414 | +1.61(+2.21%) |
Nov 16, 2020 | 74.19 | 74.73 | 70.75 | 72.96 | 966,653 | +1.09(+1.52%) |
Nov 13, 2020 | 70.72 | 72.89 | 70.14 | 71.87 | 1,124,454 | +2.23(+3.20%) |
Nov 12, 2020 | 68.86 | 72.64 | 67.75 | 69.64 | 1,238,969 | +0.28(+0.40%) |
Nov 11, 2020 | 67.67 | 69.50 | 66.07 | 69.36 | 904,687 | +2.34(+3.49%) |
Nov 10, 2020 | 64.20 | 67.43 | 61.76 | 67.03 | 1,737,932 | +3.08(+4.82%) |
Nov 09, 2020 | 70.50 | 70.63 | 63.59 | 63.94 | 2,137,525 | +0.50(+0.78%) |
Nov 06, 2020 | 66.57 | 66.86 | 62.18 | 63.44 | 1,644,515 | -5.19(-7.57%) |
Nov 05, 2020 | 70.33 | 70.33 | 65.46 | 68.64 | 1,596,499 | -0.09(-0.13%) |
Nov 04, 2020 | 62.14 | 70.52 | 60.66 | 68.73 | 3,127,900 | +10.87(+18.80%) |
Nov 03, 2020 | 54.43 | 59.30 | 53.77 | 57.85 | 1,612,144 | +4.25(+7.92%) |
Nov 02, 2020 | 54.56 | 54.93 | 49.75 | 53.60 | 1,664,308 | +0.11(+0.20%) |
Oct 30, 2020 | 55.51 | 57.24 | 51.76 | 53.49 | 2,053,508 | -3.72(-6.50%) |
Oct 29, 2020 | 55.71 | 58.42 | 53.62 | 57.22 | 1,523,730 | +1.68(+3.03%) |
Oct 28, 2020 | 57.72 | 57.94 | 54.72 | 55.53 | 1,499,758 | -5.50(-9.01%) |
Oct 27, 2020 | 59.00 | 61.66 | 57.70 | 61.04 | 865,531 | +2.38(+4.05%) |
Oct 26, 2020 | 59.02 | 61.49 | 55.91 | 58.66 | 1,234,576 | -2.48(-4.05%) |
Oct 23, 2020 | 61.12 | 61.47 | 58.89 | 61.14 | 679,879 | +0.75(+1.24%) |
Oct 22, 2020 | 56.43 | 60.71 | 56.43 | 60.39 | 1,436,408 | +4.68(+8.39%) |
Oct 21, 2020 | 59.75 | 60.90 | 55.62 | 55.71 | 1,269,174 | -4.39(-7.30%) |
Oct 20, 2020 | 63.62 | 64.08 | 59.30 | 60.10 | 1,552,514 | -2.46(-3.93%) |
Oct 19, 2020 | 67.74 | 68.19 | 61.90 | 62.56 | 1,170,951 | -4.08(-6.12%) |
Oct 16, 2020 | 66.26 | 69.21 | 65.76 | 66.64 | 1,090,480 | +0.83(+1.25%) |
Oct 15, 2020 | 62.92 | 66.31 | 61.68 | 65.81 | 1,141,741 | +0.72(+1.10%) |
Oct 14, 2020 | 69.32 | 70.15 | 65.00 | 65.10 | 1,345,336 | -4.24(-6.11%) |
Oct 13, 2020 | 65.34 | 70.20 | 65.33 | 69.33 | 1,099,924 | +2.84(+4.26%) |
Oct 12, 2020 | 67.65 | 68.03 | 65.21 | 66.50 | 874,004 | +0.50(+0.75%) |
Oct 09, 2020 | 65.30 | 66.39 | 63.74 | 66.00 | 1,118,624 | +1.91(+2.98%) |
Oct 08, 2020 | 65.28 | 65.36 | 62.63 | 64.09 | 1,186,023 | +0.74(+1.16%) |
Oct 07, 2020 | 59.68 | 64.13 | 59.08 | 63.35 | 1,464,268 | +5.55(+9.60%) |
Oct 06, 2020 | 59.53 | 61.55 | 57.05 | 57.80 | 1,568,956 | -1.52(-2.57%) |
Oct 05, 2020 | 53.90 | 59.48 | 53.76 | 59.32 | 2,203,077 | +7.89(+15.34%) |
Oct 02, 2020 | 52.13 | 55.61 | 50.84 | 51.44 | 2,007,975 | -3.97(-7.16%) |
Oct 01, 2020 | 54.02 | 55.41 | 52.83 | 55.41 | 1,501,944 | +2.13(+4.00%) |
Sep 30, 2020 | 53.70 | 55.85 | 51.89 | 53.28 | 1,477,410 | -0.50(-0.92%) |
Sep 29, 2020 | 52.42 | 54.59 | 51.36 | 53.77 | 1,241,487 | +1.27(+2.43%) |
Sep 28, 2020 | 53.86 | 53.86 | 51.06 | 52.50 | 1,570,033 | +0.03(+0.06%) |
Sep 25, 2020 | 48.85 | 52.68 | 48.29 | 52.47 | 1,806,846 | +3.80(+7.81%) |
Sep 24, 2020 | 48.86 | 50.68 | 45.76 | 48.67 | 3,443,518 | -1.48(-2.96%) |
Sep 23, 2020 | 55.34 | 56.02 | 49.99 | 50.15 | 2,750,075 | -5.36(-9.66%) |
Sep 22, 2020 | 54.93 | 55.70 | 50.74 | 55.51 | 2,107,902 | +0.99(+1.82%) |
Sep 21, 2020 | 58.22 | 58.46 | 52.81 | 54.52 | 2,701,125 | -6.41(-10.52%) |
Sep 18, 2020 | 59.85 | 61.17 | 56.25 | 60.93 | 1,927,865 | +1.61(+2.72%) |
Sep 17, 2020 | 57.09 | 60.42 | 56.47 | 59.31 | 1,524,005 | -0.03(-0.05%) |
Sep 16, 2020 | 56.70 | 61.58 | 56.47 | 59.34 | 2,939,597 | +3.47(+6.21%) |
Sep 15, 2020 | 55.66 | 57.25 | 54.93 | 55.87 | 2,081,634 | +1.64(+3.03%) |
Sep 14, 2020 | 49.60 | 54.45 | 49.49 | 54.23 | 3,970,462 | +9.38(+20.92%) |
Sep 11, 2020 | 45.84 | 47.50 | 43.35 | 44.85 | 1,602,399 | -0.19(-0.42%) |
Sep 10, 2020 | 47.38 | 49.73 | 44.85 | 45.04 | 2,321,879 | -2.33(-4.92%) |
Sep 09, 2020 | 45.19 | 48.00 | 45.19 | 47.37 | 1,719,450 | +3.14(+7.11%) |
Sep 08, 2020 | 43.34 | 47.50 | 42.04 | 44.22 | 2,087,875 | -2.11(-4.55%) |
Sep 04, 2020 | 48.02 | 48.30 | 39.94 | 46.33 | 4,910,025 | -1.52(-3.18%) |
Sep 03, 2020 | 53.18 | 53.64 | 47.26 | 47.85 | 3,745,081 | -6.13(-11.35%) |
Sep 02, 2020 | 52.76 | 54.10 | 50.25 | 53.98 | 1,977,194 | +1.52(+2.90%) |
Sep 01, 2020 | 55.37 | 55.93 | 51.95 | 52.46 | 2,816,243 | -3.26(-5.86%) |
Aug 31, 2020 | 53.22 | 56.50 | 52.65 | 55.72 | 3,012,981 | +4.19(+8.13%) |
Aug 28, 2020 | 50.61 | 52.34 | 49.45 | 51.53 | 1,863,134 | +1.27(+2.53%) |
Aug 27, 2020 | 51.68 | 51.99 | 48.65 | 50.26 | 2,510,275 | -1.17(-2.28%) |
Aug 26, 2020 | 53.34 | 53.92 | 51.18 | 51.44 | 2,050,259 | -2.00(-3.74%) |
Aug 25, 2020 | 51.24 | 54.10 | 49.09 | 53.44 | 2,343,667 | +1.80(+3.49%) |
Aug 24, 2020 | 56.47 | 56.54 | 50.74 | 51.63 | 3,598,121 | -3.89(-7.01%) |
Aug 21, 2020 | 57.05 | 57.75 | 54.14 | 55.52 | 1,842,126 | -2.19(-3.79%) |
Aug 20, 2020 | 56.71 | 58.02 | 56.09 | 57.71 | 1,173,342 | -0.01(-0.02%) |
Aug 19, 2020 | 58.46 | 59.76 | 57.00 | 57.72 | 1,737,857 | -0.45(-0.77%) |
Aug 18, 2020 | 59.89 | 60.43 | 55.90 | 58.17 | 1,985,911 | -1.49(-2.50%) |
Aug 17, 2020 | 54.30 | 59.94 | 53.75 | 59.66 | 2,604,941 | +5.74(+10.65%) |
Aug 14, 2020 | 55.64 | 56.14 | 53.11 | 53.92 | 1,526,612 | -1.70(-3.06%) |
Aug 13, 2020 | 53.65 | 56.45 | 53.41 | 55.62 | 2,008,353 | +2.31(+4.33%) |
Aug 12, 2020 | 53.64 | 54.04 | 51.24 | 53.32 | 2,701,262 | +0.41(+0.77%) |
Aug 11, 2020 | 59.94 | 60.39 | 52.44 | 52.91 | 3,669,451 | -7.05(-11.76%) |
Aug 10, 2020 | 60.69 | 61.19 | 58.49 | 59.96 | 1,983,751 | -0.13(-0.22%) |
Aug 07, 2020 | 59.84 | 62.61 | 58.74 | 60.09 | 2,275,343 | +0.21(+0.35%) |
Aug 06, 2020 | 60.79 | 62.55 | 58.52 | 59.88 | 2,026,398 | -0.96(-1.57%) |
Aug 05, 2020 | 61.73 | 62.61 | 59.04 | 60.84 | 2,577,023 | +1.48(+2.50%) |
Aug 04, 2020 | 59.55 | 60.35 | 56.87 | 59.35 | 2,279,623 | -0.74(-1.23%) |
Aug 03, 2020 | 54.43 | 60.40 | 54.22 | 60.09 | 3,237,360 | +6.68(+12.50%) |
Jul 31, 2020 | 57.99 | 58.20 | 50.97 | 53.42 | 4,228,638 | -4.15(-7.21%) |
Jul 30, 2020 | 53.70 | 58.66 | 53.52 | 57.56 | 2,309,198 | +2.34(+4.23%) |
Jul 29, 2020 | 58.88 | 59.58 | 54.67 | 55.23 | 3,211,145 | -2.83(-4.87%) |
Jul 28, 2020 | 62.52 | 63.37 | 57.90 | 58.05 | 2,229,914 | -4.90(-7.79%) |
Jul 27, 2020 | 59.70 | 63.23 | 58.70 | 62.96 | 2,011,673 | +4.64(+7.95%) |
Jul 24, 2020 | 60.98 | 61.06 | 56.31 | 58.32 | 3,126,901 | -4.54(-7.22%) |
Jul 23, 2020 | 66.74 | 68.86 | 60.86 | 62.86 | 2,099,691 | -4.13(-6.16%) |
Jul 22, 2020 | 67.66 | 68.14 | 65.12 | 66.99 | 1,529,068 | -0.63(-0.93%) |
Jul 21, 2020 | 73.52 | 73.56 | 67.07 | 67.61 | 2,417,861 | -4.66(-6.44%) |
Jul 20, 2020 | 71.63 | 73.41 | 68.70 | 72.27 | 1,915,893 | +2.76(+3.96%) |
Jul 17, 2020 | 65.68 | 70.89 | 65.17 | 69.51 | 1,834,085 | +4.30(+6.59%) |
Jul 16, 2020 | 65.91 | 66.16 | 62.45 | 65.21 | 1,999,964 | -1.94(-2.89%) |
Jul 15, 2020 | 66.16 | 68.24 | 63.74 | 67.15 | 2,431,909 | +4.15(+6.58%) |
Jul 14, 2020 | 58.88 | 63.06 | 55.17 | 63.01 | 2,506,948 | +4.42(+7.54%) |
Jul 13, 2020 | 64.86 | 69.15 | 58.14 | 58.59 | 2,913,555 | -4.79(-7.55%) |
Jul 10, 2020 | 65.41 | 66.91 | 62.65 | 63.37 | 1,567,018 | -2.09(-3.19%) |
Jul 09, 2020 | 67.38 | 68.51 | 62.36 | 65.46 | 2,347,736 | -1.27(-1.91%) |
Jul 08, 2020 | 65.19 | 66.91 | 63.11 | 66.74 | 2,215,066 | +2.91(+4.57%) |
Jul 07, 2020 | 60.56 | 66.81 | 60.30 | 63.82 | 2,411,064 | +3.34(+5.53%) |
Jul 06, 2020 | 62.64 | 62.96 | 60.18 | 60.48 | 2,143,265 | -0.03(-0.05%) |
Jul 02, 2020 | 61.69 | 62.56 | 58.85 | 60.51 | 2,181,061 | +0.81(+1.35%) |