Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.40 | 38.92 | 37.48 | 37.77 | 3,718,218 | -1.12(-2.88%) |
Aug 30, 2021 | 38.96 | 39.18 | 38.33 | 38.89 | 3,080,286 | -0.26(-0.66%) |
Aug 27, 2021 | 37.85 | 39.48 | 37.82 | 39.15 | 4,604,576 | +1.33(+3.52%) |
Aug 26, 2021 | 37.80 | 38.11 | 36.95 | 37.82 | 4,233,185 | -1.30(-3.32%) |
Aug 25, 2021 | 38.51 | 39.65 | 38.13 | 39.12 | 4,674,153 | +0.03(+0.08%) |
Aug 24, 2021 | 39.65 | 40.88 | 36.15 | 39.09 | 5,292,919 | -0.77(-1.93%) |
Aug 23, 2021 | 40.72 | 41.18 | 39.75 | 39.86 | 6,347,767 | +0.28(+0.71%) |
Aug 20, 2021 | 38.20 | 39.68 | 38.20 | 39.58 | 7,337,685 | +2.09(+5.57%) |
Aug 19, 2021 | 34.69 | 37.75 | 34.58 | 37.49 | 6,477,858 | +2.16(+6.11%) |
Aug 18, 2021 | 36.50 | 37.00 | 35.27 | 35.33 | 5,513,882 | -1.28(-3.50%) |
Aug 17, 2021 | 38.14 | 38.20 | 36.45 | 36.61 | 4,994,321 | -1.33(-3.51%) |
Aug 16, 2021 | 38.71 | 38.88 | 37.75 | 37.94 | 4,043,266 | -0.43(-1.12%) |
Aug 13, 2021 | 38.70 | 38.94 | 38.16 | 38.37 | 4,187,310 | +1.50(+4.07%) |
Aug 12, 2021 | 37.40 | 39.86 | 36.33 | 36.87 | 4,671,288 | -2.00(-5.15%) |
Aug 11, 2021 | 38.44 | 39.27 | 37.02 | 38.87 | 5,570,643 | +1.07(+2.83%) |
Aug 10, 2021 | 38.64 | 39.53 | 36.74 | 37.80 | 6,035,073 | -0.75(-1.95%) |
Aug 09, 2021 | 37.88 | 38.85 | 37.59 | 38.55 | 8,201,068 | +2.54(+7.05%) |
Aug 06, 2021 | 34.15 | 36.26 | 33.52 | 36.01 | 7,089,660 | +2.29(+6.79%) |
Aug 05, 2021 | 31.68 | 34.44 | 31.62 | 33.72 | 6,014,520 | +0.58(+1.75%) |
Aug 04, 2021 | 33.05 | 33.45 | 32.90 | 33.14 | 18,359,758 | +1.27(+3.98%) |
Aug 03, 2021 | 33.19 | 33.48 | 31.82 | 31.87 | 5,924,325 | -1.68(-5.01%) |
Aug 02, 2021 | 34.54 | 34.74 | 33.55 | 33.55 | 5,498,565 | -1.19(-3.41%) |
Jul 30, 2021 | 33.65 | 34.75 | 33.32 | 34.73 | 4,968,930 | +0.59(+1.71%) |
Jul 29, 2021 | 34.89 | 35.16 | 33.95 | 34.15 | 6,873,994 | -1.03(-2.93%) |
Jul 28, 2021 | 34.44 | 35.50 | 33.59 | 35.18 | 10,204,346 | +2.18(+6.61%) |
Jul 27, 2021 | 32.60 | 33.22 | 31.71 | 33.00 | 9,760,409 | -0.79(-2.34%) |
Jul 26, 2021 | 31.53 | 34.33 | 31.37 | 33.79 | 16,681,855 | +6.60(+24.27%) |
Jul 23, 2021 | 27.21 | 27.47 | 26.92 | 27.19 | 4,931,903 | +0.14(+0.52%) |
Jul 22, 2021 | 26.52 | 27.19 | 26.45 | 27.05 | 6,419,993 | +1.02(+3.92%) |
Jul 21, 2021 | 25.48 | 27.15 | 25.41 | 26.03 | 7,856,724 | +2.01(+8.37%) |
Jul 20, 2021 | 24.40 | 24.47 | 24.01 | 24.02 | 7,708,193 | -1.23(-4.87%) |
Jul 19, 2021 | 25.02 | 25.35 | 24.70 | 25.25 | 6,996,846 | -0.95(-3.63%) |
Jul 16, 2021 | 25.86 | 26.42 | 25.75 | 26.20 | 4,395,728 | +0.68(+2.66%) |
Jul 15, 2021 | 26.24 | 26.45 | 25.01 | 25.52 | 8,357,116 | -1.36(-5.06%) |
Jul 14, 2021 | 26.56 | 27.46 | 26.54 | 26.88 | 5,718,900 | +0.48(+1.82%) |
Jul 13, 2021 | 26.79 | 27.10 | 26.32 | 26.40 | 5,001,345 | -0.50(-1.86%) |
Jul 12, 2021 | 27.59 | 27.65 | 26.86 | 26.90 | 4,154,434 | -0.75(-2.71%) |
Jul 09, 2021 | 27.48 | 27.98 | 27.47 | 27.65 | 3,680,694 | +0.25(+0.91%) |
Jul 08, 2021 | 27.04 | 27.65 | 26.50 | 27.40 | 7,185,766 | -1.35(-4.70%) |
Jul 07, 2021 | 29.08 | 30.00 | 28.52 | 28.75 | 6,243,135 | +0.03(+0.10%) |
Jul 06, 2021 | 29.59 | 29.60 | 28.44 | 28.72 | 6,353,218 | +0.19(+0.67%) |
Jul 02, 2021 | 28.85 | 29.05 | 28.41 | 28.53 | 6,356,843 | +0.06(+0.21%) |
Jul 01, 2021 | 29.04 | 29.14 | 28.36 | 28.47 | 6,853,327 | -1.34(-4.50%) |
Jun 30, 2021 | 29.72 | 29.88 | 29.05 | 29.81 | 6,656,760 | -1.32(-4.24%) |
Jun 29, 2021 | 30.85 | 31.24 | 30.71 | 31.13 | 8,290,287 | +1.88(+6.43%) |
Jun 28, 2021 | 29.10 | 29.80 | 28.77 | 29.25 | 8,535,783 | +1.57(+5.67%) |
Jun 25, 2021 | 28.32 | 28.65 | 27.40 | 27.68 | 9,154,468 | -1.93(-6.52%) |
Jun 24, 2021 | 28.60 | 30.00 | 28.50 | 29.61 | 8,025,694 | +1.82(+6.55%) |
Jun 23, 2021 | 29.87 | 29.88 | 27.78 | 27.79 | 8,761,421 | -0.22(-0.79%) |
Jun 22, 2021 | 25.97 | 28.69 | 24.00 | 28.01 | 23,330,456 | +0.31(+1.12%) |
Jun 21, 2021 | 27.97 | 28.99 | 27.26 | 27.70 | 12,112,766 | -2.10(-7.05%) |
Jun 18, 2021 | 30.85 | 30.85 | 29.63 | 29.80 | 7,785,002 | -1.46(-4.67%) |
Jun 17, 2021 | 32.19 | 32.74 | 30.65 | 31.26 | 6,139,907 | -0.79(-2.46%) |
Jun 16, 2021 | 32.66 | 32.74 | 31.00 | 32.05 | 7,653,610 | -1.19(-3.58%) |
Jun 15, 2021 | 33.49 | 34.14 | 32.80 | 33.24 | 7,379,057 | +0.16(+0.48%) |
Jun 14, 2021 | 33.27 | 34.25 | 31.04 | 33.08 | 9,769,464 | +2.30(+7.47%) |
Jun 11, 2021 | 30.94 | 31.10 | 30.17 | 30.78 | 4,662,487 | +0.38(+1.25%) |
Jun 10, 2021 | 30.91 | 31.61 | 27.34 | 30.40 | 7,963,882 | +0.30(+1.00%) |
Jun 09, 2021 | 29.14 | 30.59 | 28.70 | 30.10 | 12,192,666 | +2.65(+9.65%) |
Jun 08, 2021 | 27.60 | 27.69 | 25.92 | 27.45 | 17,708,406 | -2.12(-7.16%) |
Jun 07, 2021 | 30.83 | 30.83 | 28.50 | 29.57 | 8,104,121 | -1.33(-4.32%) |
Jun 04, 2021 | 30.85 | 31.46 | 30.27 | 30.90 | 6,935,934 | -1.35(-4.19%) |
Jun 03, 2021 | 32.04 | 32.49 | 31.20 | 32.25 | 6,900,445 | +1.15(+3.70%) |
Jun 02, 2021 | 30.85 | 31.48 | 30.55 | 31.10 | 6,240,430 | +1.56(+5.28%) |
Jun 01, 2021 | 30.73 | 31.18 | 29.05 | 29.54 | 8,576,107 | -0.67(-2.22%) |
May 28, 2021 | 31.05 | 31.50 | 30.10 | 30.21 | 9,923,977 | -2.25(-6.93%) |
May 27, 2021 | 33.35 | 33.59 | 32.07 | 32.46 | 5,801,871 | +0.41(+1.28%) |
May 26, 2021 | 33.21 | 33.25 | 31.96 | 32.05 | 6,660,909 | +0.54(+1.71%) |
May 25, 2021 | 31.93 | 35.06 | 31.50 | 31.51 | 8,605,575 | -1.61(-4.85%) |
May 24, 2021 | 31.33 | 34.03 | 30.97 | 33.12 | 12,286,882 | +3.02(+10.02%) |
May 21, 2021 | 34.65 | 35.60 | 29.98 | 30.10 | 14,966,921 | -2.95(-8.93%) |
May 20, 2021 | 35.37 | 35.95 | 29.41 | 33.05 | 12,659,542 | +0.45(+1.38%) |
May 19, 2021 | 28.80 | 33.84 | 28.00 | 32.60 | 30,415,300 | -1.78(-5.18%) |
May 18, 2021 | 35.02 | 54.35 | 34.00 | 34.38 | 10,594,882 | -1.12(-3.15%) |
May 17, 2021 | 35.27 | 36.25 | 33.76 | 35.50 | 17,933,668 | -3.93(-9.97%) |
May 14, 2021 | 39.01 | 40.50 | 39.01 | 39.43 | 8,950,939 | +2.25(+6.05%) |
May 13, 2021 | 38.34 | 40.13 | 34.90 | 37.18 | 21,891,860 | -4.80(-11.44%) |
May 12, 2021 | 44.08 | 45.37 | 40.95 | 41.98 | 11,949,837 | -2.89(-6.44%) |
May 11, 2021 | 43.00 | 45.00 | 42.75 | 44.88 | 6,991,775 | +0.66(+1.48%) |
May 10, 2021 | 47.09 | 48.08 | 43.99 | 44.22 | 8,694,831 | -2.66(-5.67%) |
May 07, 2021 | 46.16 | 48.32 | 46.00 | 46.88 | 7,321,015 | +1.68(+3.71%) |
May 06, 2021 | 46.20 | 47.00 | 44.28 | 45.20 | 6,643,420 | -0.86(-1.86%) |
May 05, 2021 | 45.50 | 47.15 | 44.74 | 46.06 | 8,934,768 | +1.71(+3.86%) |
May 04, 2021 | 45.53 | 45.54 | 42.98 | 44.35 | 8,112,376 | -2.88(-6.10%) |
May 03, 2021 | 48.05 | 48.26 | 46.98 | 47.23 | 7,645,759 | +0.38(+0.81%) |
Apr 30, 2021 | 44.53 | 46.92 | 44.51 | 46.85 | 7,525,300 | +3.85(+8.95%) |
Apr 29, 2021 | 45.31 | 45.64 | 42.66 | 43.00 | 8,605,831 | -3.20(-6.93%) |
Apr 28, 2021 | 46.86 | 46.90 | 45.02 | 46.20 | 4,295,155 | -0.38(-0.81%) |
Apr 27, 2021 | 46.97 | 47.05 | 45.91 | 46.58 | 5,167,428 | +0.67(+1.45%) |
Apr 26, 2021 | 45.07 | 46.18 | 44.85 | 45.91 | 7,995,880 | +3.52(+8.32%) |
Apr 23, 2021 | 38.80 | 42.95 | 38.51 | 42.38 | 13,704,500 | +1.06(+2.58%) |
Apr 22, 2021 | 45.25 | 45.26 | 41.25 | 41.32 | 15,929,552 | -4.03(-8.89%) |
Apr 21, 2021 | 47.02 | 48.21 | 45.28 | 45.35 | 7,228,152 | -1.66(-3.53%) |
Apr 20, 2021 | 47.76 | 48.04 | 45.33 | 47.01 | 7,714,930 | -0.94(-1.96%) |
Apr 19, 2021 | 47.00 | 48.13 | 46.08 | 47.95 | 12,930,295 | -3.42(-6.66%) |
Apr 16, 2021 | 50.59 | 51.87 | 49.71 | 51.37 | 6,428,100 | -1.23(-2.34%) |
Apr 15, 2021 | 52.35 | 52.75 | 51.47 | 52.60 | 6,933,692 | +1.10(+2.14%) |
Apr 14, 2021 | 55.47 | 55.77 | 50.50 | 51.50 | 15,617,198 | -3.43(-6.24%) |
Apr 13, 2021 | 54.14 | 55.10 | 51.78 | 54.93 | 11,613,672 | +3.15(+6.08%) |
Apr 12, 2021 | 51.99 | 52.45 | 49.90 | 51.78 | 8,231,100 | +2.13(+4.29%) |
Apr 09, 2021 | 50.18 | 50.68 | 49.25 | 49.65 | 4,501,900 | +0.60(+1.22%) |
Apr 08, 2021 | 48.99 | 49.77 | 48.87 | 49.05 | 4,502,352 | +1.48(+3.11%) |
Apr 07, 2021 | 48.72 | 49.55 | 47.05 | 47.57 | 8,615,104 | -3.05(-6.03%) |
Apr 06, 2021 | 52.74 | 53.50 | 50.28 | 50.62 | 7,091,358 | -2.33(-4.40%) |
Apr 05, 2021 | 50.30 | 53.00 | 50.05 | 52.95 | 9,882,746 | +2.09(+4.10%) |
Apr 01, 2021 | 50.15 | 50.87 | 50.15 | 50.87 | 6,542,200 | +0.83(+1.65%) |
Mar 31, 2021 | 50.41 | 50.99 | 49.76 | 50.04 | 6,539,474 | -0.78(-1.53%) |
Mar 30, 2021 | 51.00 | 51.44 | 49.49 | 50.82 | 6,689,923 | +1.37(+2.77%) |
Mar 29, 2021 | 49.61 | 49.95 | 48.31 | 49.45 | 6,541,343 | +3.02(+6.50%) |
Mar 26, 2021 | 45.09 | 46.53 | 44.75 | 46.43 | 8,778,700 | +1.93(+4.34%) |
Mar 25, 2021 | 41.98 | 44.99 | 40.67 | 44.50 | 16,415,377 | -0.50(-1.11%) |
Mar 24, 2021 | 49.15 | 49.35 | 44.51 | 45.00 | 14,411,120 | -1.75(-3.74%) |
Mar 23, 2021 | 49.07 | 49.08 | 45.99 | 46.75 | 11,499,073 | -2.75(-5.56%) |
Mar 22, 2021 | 51.97 | 52.95 | 49.34 | 49.50 | 6,891,775 | -3.45(-6.52%) |
Mar 19, 2021 | 52.00 | 53.26 | 51.36 | 52.95 | 6,470,800 | +2.14(+4.22%) |
Mar 18, 2021 | 52.12 | 54.00 | 50.78 | 50.81 | 10,333,370 | -1.18(-2.27%) |
Mar 17, 2021 | 49.33 | 52.64 | 47.99 | 51.99 | 9,195,803 | +2.13(+4.27%) |
Mar 16, 2021 | 50.62 | 50.75 | 49.33 | 49.86 | 6,091,282 | -1.52(-2.96%) |
Mar 15, 2021 | 50.70 | 51.97 | 49.75 | 51.38 | 9,908,390 | +1.38(+2.76%) |
Mar 12, 2021 | 50.69 | 51.95 | 49.26 | 50.00 | 9,039,100 | -2.30(-4.40%) |
Mar 11, 2021 | 51.35 | 52.43 | 50.47 | 52.30 | 8,881,026 | +1.88(+3.73%) |
Mar 10, 2021 | 51.15 | 52.05 | 50.15 | 50.42 | 12,064,384 | +1.30(+2.65%) |
Mar 09, 2021 | 47.74 | 49.52 | 46.00 | 49.12 | 10,272,310 | +3.72(+8.19%) |
Mar 08, 2021 | 44.55 | 45.93 | 43.80 | 45.40 | 9,480,026 | +1.60(+3.65%) |
Mar 05, 2021 | 43.24 | 43.83 | 37.88 | 43.80 | 23,615,100 | +2.40(+5.80%) |
Mar 04, 2021 | 45.39 | 47.12 | 39.82 | 41.40 | 16,876,404 | -4.76(-10.31%) |
Mar 03, 2021 | 47.63 | 47.63 | 45.40 | 46.16 | 10,288,316 | +2.04(+4.62%) |
Mar 02, 2021 | 47.15 | 47.25 | 43.90 | 44.12 | 7,071,337 | -1.70(-3.71%) |
Mar 01, 2021 | 46.18 | 47.07 | 45.20 | 45.82 | 12,910,434 | +2.62(+6.06%) |
Feb 26, 2021 | 43.70 | 45.60 | 40.80 | 43.20 | 21,947,400 | -2.44(-5.34%) |
Feb 25, 2021 | 49.89 | 50.49 | 45.00 | 45.64 | 12,296,134 | -2.76(-5.71%) |
Feb 24, 2021 | 48.29 | 49.45 | 46.43 | 48.40 | 12,799,959 | +2.56(+5.58%) |
Feb 23, 2021 | 48.29 | 49.99 | 42.40 | 45.84 | 28,898,006 | -7.66(-14.32%) |
Feb 22, 2021 | 54.90 | 55.19 | 49.18 | 53.50 | 19,089,998 | -3.20(-5.64%) |
Feb 19, 2021 | 54.21 | 58.22 | 54.21 | 56.70 | 18,003,600 | +3.80(+7.18%) |
Feb 18, 2021 | 53.59 | 55.08 | 51.51 | 52.90 | 14,644,708 | -1.17(-2.16%) |
Feb 17, 2021 | 51.90 | 54.34 | 51.90 | 54.07 | 14,268,497 | +3.76(+7.48%) |
Feb 16, 2021 | 50.19 | 52.15 | 49.05 | 50.31 | 13,477,139 | +1.40(+2.86%) |
Feb 12, 2021 | 48.35 | 49.00 | 46.97 | 48.91 | 9,795,500 | +0.91(+1.90%) |
Feb 11, 2021 | 48.30 | 49.20 | 47.26 | 48.00 | 11,817,178 | +3.05(+6.79%) |
Feb 10, 2021 | 46.26 | 46.78 | 43.16 | 44.95 | 14,189,183 | -2.95(-6.16%) |
Feb 09, 2021 | 46.90 | 49.03 | 46.90 | 47.90 | 13,947,089 | +2.21(+4.84%) |
Feb 08, 2021 | 43.76 | 45.73 | 42.85 | 45.69 | 24,164,322 | +7.81(+20.62%) |
Feb 05, 2021 | 38.90 | 39.00 | 37.51 | 37.88 | 7,810,600 | -0.08(-0.21%) |
Feb 04, 2021 | 38.54 | 38.63 | 36.15 | 37.96 | 9,593,766 | -0.10(-0.26%) |
Feb 03, 2021 | 37.75 | 38.30 | 37.35 | 38.06 | 10,213,421 | +1.26(+3.42%) |
Feb 02, 2021 | 34.97 | 37.06 | 34.65 | 36.80 | 9,903,037 | +2.85(+8.39%) |
Feb 01, 2021 | 34.04 | 34.36 | 32.80 | 33.95 | 9,119,856 | -0.74(-2.13%) |
Jan 29, 2021 | 39.09 | 39.15 | 33.38 | 34.69 | 19,318,900 | +1.04(+3.11%) |
Jan 28, 2021 | 31.83 | 33.88 | 31.58 | 33.65 | 11,579,944 | +2.28(+7.28%) |
Jan 27, 2021 | 30.18 | 31.37 | 28.44 | 31.36 | 17,252,958 | -0.13(-0.40%) |
Jan 26, 2021 | 31.84 | 32.66 | 31.05 | 31.49 | 9,805,197 | -1.56(-4.73%) |
Jan 25, 2021 | 35.75 | 36.04 | 32.85 | 33.05 | 12,350,847 | -1.40(-4.06%) |
Jan 22, 2021 | 32.81 | 34.99 | 32.80 | 34.45 | 17,121,300 | +2.52(+7.88%) |
Jan 21, 2021 | 32.59 | 33.01 | 30.75 | 31.93 | 28,642,422 | -3.42(-9.66%) |
Jan 20, 2021 | 37.17 | 37.18 | 33.30 | 35.35 | 19,206,220 | -2.70(-7.11%) |
Jan 19, 2021 | 40.85 | 40.98 | 37.85 | 38.05 | 14,874,584 | -1.29(-3.27%) |
Jan 15, 2021 | 41.74 | 41.74 | 38.14 | 39.34 | 18,059,000 | -4.19(-9.63%) |
Jan 14, 2021 | 43.90 | 44.50 | 43.45 | 43.53 | 13,053,648 | +3.18(+7.88%) |
Jan 13, 2021 | 40.00 | 40.95 | 37.28 | 40.35 | 12,375,577 | +1.43(+3.67%) |
Jan 12, 2021 | 37.46 | 40.00 | 36.20 | 38.92 | 16,079,442 | +1.52(+4.06%) |
Jan 11, 2021 | 37.07 | 39.70 | 35.85 | 37.40 | 39,773,924 | -7.02(-15.80%) |
Jan 08, 2021 | 47.85 | 48.65 | 44.36 | 44.42 | 23,124,700 | -0.55(-1.22%) |
Jan 07, 2021 | 45.40 | 48.41 | 40.81 | 44.97 | 32,619,324 | +1.04(+2.37%) |
Jan 06, 2021 | 41.22 | 44.00 | 39.75 | 43.93 | 40,502,896 | +4.52(+11.47%) |
Jan 05, 2021 | 34.49 | 39.54 | 34.49 | 39.41 | 19,229,032 | +4.33(+12.34%) |
Jan 04, 2021 | 34.09 | 36.60 | 32.90 | 35.08 | 22,817,752 | +3.08(+9.62%) |
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 18,116,492 | -0.90(-2.74%) | |
Dec 30, 2020 | 31.30 | 33.00 | 31.00 | 32.90 | 18,116,492 | +2.82(+9.38%) |
Dec 29, 2020 | 31.11 | 31.15 | 28.50 | 30.08 | 16,651,759 | -0.37(-1.22%) |
Dec 28, 2020 | 33.33 | 33.34 | 30.12 | 30.45 | 19,499,422 | +3.10(+11.33%) |
Dec 24, 2020 | 28.70 | 28.71 | 26.45 | 27.35 | 12,591,200 | -1.53(-5.30%) |
Dec 23, 2020 | 30.50 | 30.85 | 28.82 | 28.88 | 11,054,652 | -1.51(-4.97%) |
Dec 22, 2020 | 31.61 | 32.00 | 30.02 | 30.39 | 12,181,330 | -0.44(-1.43%) |
Dec 21, 2020 | 29.62 | 31.75 | 29.34 | 30.83 | 18,936,724 | +1.35(+4.58%) |
Dec 18, 2020 | 28.49 | 29.50 | 27.60 | 29.48 | 11,082,800 | +1.23(+4.35%) |
Dec 17, 2020 | 29.89 | 30.92 | 27.10 | 28.25 | 28,695,132 | +2.44(+9.45%) |
Dec 16, 2020 | 24.98 | 26.04 | 24.60 | 25.81 | 18,561,540 | +2.55(+10.99%) |
Dec 15, 2020 | 22.83 | 23.44 | 22.47 | 23.25 | 8,883,945 | +0.98(+4.42%) |
Dec 14, 2020 | 22.80 | 22.86 | 22.01 | 22.27 | 9,285,710 | +1.66(+8.05%) |
Dec 11, 2020 | 20.55 | 21.07 | 20.20 | 20.61 | 8,764,700 | -0.86(-4.01%) |
Dec 10, 2020 | 19.83 | 21.50 | 19.39 | 21.47 | 12,444,152 | +1.40(+6.98%) |
Dec 09, 2020 | 20.84 | 21.30 | 19.60 | 20.07 | 13,716,989 | -0.89(-4.25%) |
Dec 08, 2020 | 22.20 | 22.21 | 20.76 | 20.96 | 13,771,341 | -1.50(-6.68%) |
Dec 07, 2020 | 23.72 | 23.85 | 22.10 | 22.46 | 10,693,999 | -0.76(-3.27%) |
Dec 04, 2020 | 23.88 | 23.90 | 22.72 | 23.22 | 10,496,000 | -0.78(-3.25%) |
Dec 03, 2020 | 23.84 | 24.12 | 23.53 | 24.00 | 9,490,232 | +0.61(+2.61%) |
Dec 02, 2020 | 23.81 | 23.88 | 22.87 | 23.39 | 8,531,939 | -0.35(-1.47%) |
Dec 01, 2020 | 22.84 | 24.05 | 22.57 | 23.74 | 16,040,781 | +0.55(+2.36%) |
Nov 30, 2020 | 22.30 | 23.84 | 21.88 | 23.19 | 20,687,032 | +4.36(+23.14%) |
Nov 27, 2020 | 18.50 | 19.15 | 17.60 | 18.84 | 21,926,700 | -2.03(-9.73%) |
Nov 25, 2020 | 22.34 | 23.29 | 20.63 | 20.86 | 17,520,200 | -1.50(-6.69%) |
Nov 24, 2020 | 23.24 | 24.06 | 22.14 | 22.36 | 17,478,542 | +0.23(+1.04%) |
Nov 23, 2020 | 21.90 | 22.21 | 21.30 | 22.13 | 15,280,500 | +0.89(+4.19%) |
Nov 20, 2020 | 20.61 | 21.39 | 20.60 | 21.24 | 14,489,500 | +1.14(+5.67%) |
Nov 19, 2020 | 19.73 | 20.54 | 19.72 | 20.10 | 10,530,699 | +0.46(+2.34%) |
Nov 18, 2020 | 20.37 | 20.74 | 19.33 | 19.64 | 19,980,768 | -0.52(-2.58%) |
Nov 17, 2020 | 19.47 | 20.35 | 19.33 | 20.16 | 16,475,439 | +1.30(+6.89%) |
Nov 16, 2020 | 18.30 | 18.86 | 18.24 | 18.86 | 11,713,305 | +0.90(+5.01%) |
Nov 13, 2020 | 18.36 | 18.49 | 17.60 | 17.96 | 8,926,400 | -0.28(-1.54%) |
Nov 12, 2020 | 17.89 | 18.40 | 17.02 | 18.24 | 9,814,182 | +0.71(+4.08%) |
Nov 11, 2020 | 16.75 | 18.00 | 16.75 | 17.52 | 9,917,475 | +1.01(+6.15%) |
Nov 10, 2020 | 16.94 | 17.00 | 16.24 | 16.51 | 6,328,418 | -0.58(-3.39%) |
Nov 09, 2020 | 17.35 | 17.40 | 15.81 | 17.09 | 15,012,350 | -0.45(-2.57%) |
Nov 06, 2020 | 17.66 | 17.71 | 17.06 | 17.54 | 10,274,700 | +0.27(+1.56%) |
Nov 05, 2020 | 16.91 | 17.69 | 16.28 | 17.27 | 14,945,947 | +1.40(+8.82%) |
Nov 04, 2020 | 15.66 | 16.10 | 15.29 | 15.87 | 7,990,679 | +0.45(+2.92%) |
Nov 03, 2020 | 15.70 | 15.87 | 15.40 | 15.42 | 6,488,097 | -0.09(-0.58%) |
Nov 02, 2020 | 15.35 | 15.59 | 15.19 | 15.51 | 6,149,175 | +0.13(+0.85%) |
Oct 30, 2020 | 15.18 | 15.53 | 14.88 | 15.38 | 6,947,500 | +0.12(+0.79%) |
Oct 29, 2020 | 14.90 | 15.54 | 14.69 | 15.26 | 7,717,469 | +0.35(+2.35%) |
Oct 28, 2020 | 15.34 | 15.34 | 14.50 | 14.91 | 11,477,984 | -0.76(-4.85%) |
Oct 27, 2020 | 15.00 | 15.71 | 14.85 | 15.67 | 14,293,128 | +1.29(+8.97%) |
Oct 26, 2020 | 14.77 | 14.99 | 13.88 | 14.38 | 9,812,033 | +0.00(+0.00%) |
Oct 23, 2020 | 14.78 | 14.78 | 14.06 | 14.38 | 6,830,800 | -0.24(-1.68%) |
Oct 22, 2020 | 14.57 | 14.87 | 14.20 | 14.62 | 10,844,396 | +0.33(+2.31%) |
Oct 21, 2020 | 13.79 | 14.49 | 13.78 | 14.29 | 16,042,500 | +0.99(+7.44%) |
Oct 20, 2020 | 13.21 | 13.44 | 13.09 | 13.30 | 7,321,271 | +0.47(+3.70%) |
Oct 19, 2020 | 12.95 | 13.13 | 12.68 | 12.83 | 6,480,270 | +0.40(+3.22%) |
Oct 16, 2020 | 12.40 | 12.50 | 12.22 | 12.43 | 3,541,600 | -0.02(-0.16%) |
Oct 15, 2020 | 12.10 | 12.49 | 11.94 | 12.45 | 3,897,150 | +0.25(+2.05%) |
Oct 14, 2020 | 12.53 | 12.78 | 12.00 | 12.20 | 4,796,129 | -0.18(-1.45%) |
Oct 13, 2020 | 12.55 | 12.56 | 12.15 | 12.38 | 4,435,042 | -0.28(-2.25%) |
Oct 12, 2020 | 12.24 | 12.98 | 12.00 | 12.66 | 9,525,054 | +0.89(+7.60%) |
Oct 09, 2020 | 12.16 | 12.30 | 11.70 | 11.77 | 6,580,900 | -0.09(-0.76%) |
Oct 08, 2020 | 11.30 | 11.99 | 11.27 | 11.86 | 6,807,973 | +0.89(+8.11%) |
Oct 07, 2020 | 11.02 | 11.02 | 10.85 | 10.97 | 2,491,438 | +0.12(+1.15%) |
Oct 06, 2020 | 11.28 | 11.30 | 10.73 | 10.85 | 3,713,068 | -0.43(-3.86%) |
Oct 05, 2020 | 11.05 | 11.28 | 10.99 | 11.28 | 2,245,653 | +0.42(+3.87%) |
Oct 02, 2020 | 10.74 | 10.88 | 10.60 | 10.86 | 4,364,600 | -0.01(-0.09%) |
Oct 01, 2020 | 11.20 | 11.27 | 10.66 | 10.87 | 5,354,126 | -0.10(-0.91%) |
Sep 30, 2020 | 10.90 | 11.10 | 10.00 | 10.97 | 3,837,239 | -0.06(-0.54%) |
Sep 29, 2020 | 11.14 | 11.20 | 10.85 | 11.03 | 3,976,894 | -0.13(-1.16%) |
Sep 28, 2020 | 11.49 | 11.55 | 11.00 | 11.16 | 3,950,642 | -0.07(-0.62%) |
Sep 25, 2020 | 11.09 | 11.37 | 10.91 | 11.23 | 4,083,600 | +0.06(+0.54%) |
Sep 24, 2020 | 10.57 | 11.28 | 10.45 | 11.17 | 5,799,395 | +0.56(+5.28%) |
Sep 23, 2020 | 11.27 | 11.35 | 10.53 | 10.61 | 6,177,347 | -0.66(-5.86%) |
Sep 22, 2020 | 11.18 | 11.32 | 11.07 | 11.27 | 2,399,767 | +0.13(+1.17%) |
Sep 21, 2020 | 11.48 | 11.48 | 10.92 | 11.14 | 5,809,932 | -0.60(-5.11%) |
Sep 18, 2020 | 12.00 | 12.08 | 11.71 | 11.74 | 2,565,600 | -0.19(-1.59%) |
Sep 17, 2020 | 11.94 | 12.00 | 11.72 | 11.93 | 2,884,550 | -0.13(-1.08%) |
Sep 16, 2020 | 12.08 | 12.39 | 12.02 | 12.06 | 4,595,912 | +0.11(+0.92%) |
Sep 15, 2020 | 12.14 | 12.15 | 11.83 | 11.95 | 3,355,781 | +0.09(+0.76%) |
Sep 14, 2020 | 11.87 | 11.96 | 11.65 | 11.86 | 3,742,562 | +0.64(+5.70%) |
Sep 11, 2020 | 11.49 | 11.52 | 11.12 | 11.22 | 2,583,500 | -0.15(-1.32%) |
Sep 10, 2020 | 11.65 | 12.05 | 11.30 | 11.37 | 4,737,742 | -0.19(-1.62%) |
Sep 09, 2020 | 11.55 | 11.65 | 11.43 | 11.56 | 2,916,278 | +0.45(+4.03%) |
Sep 08, 2020 | 11.36 | 11.63 | 11.01 | 11.11 | 6,846,445 | -0.90(-7.49%) |
Sep 04, 2020 | 11.91 | 12.12 | 10.80 | 12.01 | 9,126,800 | -0.01(-0.08%) |
Sep 03, 2020 | 12.70 | 12.89 | 11.96 | 12.02 | 11,264,972 | -1.18(-8.90%) |
Sep 02, 2020 | 13.09 | 13.24 | 12.87 | 13.20 | 5,984,779 | -0.65(-4.73%) |