Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.69 | 34.85 | 33.59 | 33.84 | 322,971 | -0.72(-2.08%) |
Jun 29, 2021 | 35.44 | 35.86 | 34.25 | 34.56 | 542,174 | -0.77(-2.18%) |
Jun 28, 2021 | 35.44 | 37.17 | 35.11 | 35.33 | 747,654 | +0.59(+1.70%) |
Jun 25, 2021 | 33.85 | 34.75 | 33.73 | 34.74 | 1,149,791 | +0.42(+1.22%) |
Jun 24, 2021 | 34.45 | 35.20 | 33.59 | 34.32 | 418,159 | +0.29(+0.85%) |
Jun 23, 2021 | 33.23 | 34.46 | 33.06 | 34.03 | 420,362 | +1.01(+3.06%) |
Jun 22, 2021 | 32.72 | 33.20 | 32.15 | 33.02 | 422,723 | +0.22(+0.67%) |
Jun 21, 2021 | 33.04 | 33.54 | 31.50 | 32.80 | 826,033 | -2.29(-6.53%) |
Jun 18, 2021 | 33.93 | 35.13 | 32.53 | 35.09 | 1,089,152 | +1.20(+3.54%) |
Jun 17, 2021 | 32.87 | 34.65 | 32.77 | 33.89 | 348,904 | +1.04(+3.17%) |
Jun 16, 2021 | 33.22 | 34.17 | 31.88 | 32.85 | 452,223 | -0.67(-2.00%) |
Jun 15, 2021 | 35.80 | 36.05 | 33.00 | 33.52 | 548,170 | -2.39(-6.66%) |
Jun 14, 2021 | 34.73 | 37.00 | 34.73 | 35.91 | 683,502 | +1.52(+4.42%) |
Jun 11, 2021 | 34.27 | 34.50 | 33.76 | 34.39 | 305,902 | +0.43(+1.27%) |
Jun 10, 2021 | 34.15 | 34.55 | 33.03 | 33.96 | 382,972 | -0.14(-0.41%) |
Jun 09, 2021 | 33.12 | 34.26 | 32.95 | 34.10 | 412,646 | +1.59(+4.89%) |
Jun 08, 2021 | 33.36 | 33.98 | 31.50 | 32.51 | 398,754 | -0.44(-1.34%) |
Jun 07, 2021 | 30.95 | 33.82 | 30.75 | 32.95 | 716,766 | +2.21(+7.19%) |
Jun 04, 2021 | 30.48 | 30.95 | 29.58 | 30.74 | 302,165 | +0.05(+0.16%) |
Jun 03, 2021 | 30.70 | 31.44 | 29.68 | 30.69 | 439,521 | -0.44(-1.41%) |
Jun 02, 2021 | 30.22 | 31.17 | 29.38 | 31.13 | 386,648 | +1.19(+3.97%) |
Jun 01, 2021 | 29.60 | 30.10 | 28.91 | 29.94 | 346,512 | +0.72(+2.46%) |
May 28, 2021 | 29.19 | 31.03 | 28.85 | 29.22 | 431,173 | +0.05(+0.17%) |
May 27, 2021 | 28.80 | 29.25 | 28.14 | 29.17 | 867,653 | +0.62(+2.17%) |
May 26, 2021 | 28.07 | 28.76 | 27.20 | 28.55 | 323,746 | +0.85(+3.07%) |
May 25, 2021 | 28.29 | 28.90 | 27.63 | 27.70 | 284,735 | -0.58(-2.05%) |
May 24, 2021 | 29.12 | 29.30 | 27.57 | 28.28 | 281,473 | -0.53(-1.84%) |
May 21, 2021 | 29.75 | 29.99 | 28.38 | 28.81 | 343,361 | -0.45(-1.54%) |
May 20, 2021 | 30.03 | 30.99 | 29.14 | 29.26 | 431,144 | -0.17(-0.58%) |
May 19, 2021 | 29.48 | 30.53 | 28.76 | 29.43 | 446,464 | -1.39(-4.51%) |
May 18, 2021 | 29.24 | 32.22 | 28.95 | 30.82 | 732,806 | +2.07(+7.20%) |
May 17, 2021 | 28.14 | 29.23 | 27.64 | 28.75 | 373,860 | -0.11(-0.38%) |
May 14, 2021 | 26.03 | 28.97 | 25.77 | 28.86 | 541,644 | +3.07(+11.90%) |
May 13, 2021 | 26.58 | 27.42 | 24.87 | 25.79 | 501,781 | -0.52(-1.96%) |
May 12, 2021 | 26.22 | 27.84 | 26.10 | 26.30 | 498,019 | -0.93(-3.40%) |
May 11, 2021 | 26.45 | 27.90 | 25.22 | 27.23 | 1,488,722 | -1.68(-5.81%) |
May 10, 2021 | 30.94 | 31.05 | 28.88 | 28.91 | 773,554 | -2.89(-9.09%) |
May 07, 2021 | 30.99 | 32.13 | 30.22 | 31.80 | 445,864 | +1.65(+5.47%) |
May 06, 2021 | 31.93 | 31.93 | 28.92 | 30.15 | 886,569 | -1.97(-6.13%) |
May 05, 2021 | 33.97 | 34.20 | 31.97 | 32.12 | 409,668 | -1.19(-3.57%) |
May 04, 2021 | 35.29 | 35.32 | 32.50 | 33.31 | 769,179 | -2.67(-7.42%) |
May 03, 2021 | 37.14 | 37.20 | 35.36 | 35.98 | 597,309 | -0.68(-1.85%) |
Apr 30, 2021 | 36.80 | 38.10 | 36.40 | 36.66 | 439,000 | -0.61(-1.64%) |
Apr 29, 2021 | 38.42 | 38.42 | 36.95 | 37.27 | 481,090 | -1.01(-2.64%) |
Apr 28, 2021 | 38.06 | 38.50 | 36.89 | 38.28 | 304,805 | -0.28(-0.73%) |
Apr 27, 2021 | 38.79 | 39.78 | 37.77 | 38.56 | 440,853 | -0.02(-0.05%) |
Apr 26, 2021 | 36.39 | 38.77 | 35.70 | 38.58 | 705,509 | +2.41(+6.66%) |
Apr 23, 2021 | 38.96 | 38.96 | 36.00 | 36.17 | 795,700 | -2.69(-6.92%) |
Apr 22, 2021 | 37.92 | 39.84 | 37.17 | 38.86 | 375,783 | +0.62(+1.62%) |
Apr 21, 2021 | 36.80 | 38.38 | 35.28 | 38.24 | 431,091 | +1.60(+4.37%) |
Apr 20, 2021 | 36.50 | 37.26 | 35.53 | 36.64 | 473,834 | -0.27(-0.73%) |
Apr 19, 2021 | 40.38 | 41.20 | 36.75 | 36.91 | 602,166 | -3.42(-8.48%) |
Apr 16, 2021 | 39.75 | 40.41 | 38.53 | 40.33 | 515,300 | +0.81(+2.05%) |
Apr 15, 2021 | 40.37 | 41.79 | 39.16 | 39.52 | 626,296 | -0.40(-1.00%) |
Apr 14, 2021 | 39.99 | 42.47 | 39.80 | 39.92 | 579,306 | +0.47(+1.19%) |
Apr 13, 2021 | 36.87 | 39.80 | 36.54 | 39.45 | 663,272 | +2.46(+6.65%) |
Apr 12, 2021 | 37.00 | 37.11 | 35.10 | 36.99 | 562,236 | -0.01(-0.03%) |
Apr 09, 2021 | 37.43 | 37.77 | 36.46 | 37.00 | 516,800 | -0.67(-1.78%) |
Apr 08, 2021 | 38.93 | 39.69 | 37.59 | 37.67 | 426,259 | -0.88(-2.28%) |
Apr 07, 2021 | 39.65 | 40.15 | 38.54 | 38.55 | 418,479 | -1.13(-2.85%) |
Apr 06, 2021 | 41.78 | 41.97 | 39.52 | 39.68 | 545,897 | -2.43(-5.77%) |
Apr 05, 2021 | 40.85 | 43.33 | 40.70 | 42.11 | 460,439 | +1.61(+3.98%) |
Apr 01, 2021 | 42.70 | 44.39 | 40.21 | 40.50 | 674,700 | -0.80(-1.94%) |
Mar 31, 2021 | 39.96 | 42.33 | 39.83 | 41.30 | 690,268 | +2.55(+6.58%) |
Mar 30, 2021 | 38.28 | 40.22 | 37.29 | 38.75 | 657,104 | -0.73(-1.85%) |
Mar 29, 2021 | 40.68 | 41.27 | 38.50 | 39.48 | 397,697 | -1.35(-3.31%) |
Mar 26, 2021 | 42.18 | 42.51 | 38.80 | 40.83 | 511,100 | -1.32(-3.13%) |
Mar 25, 2021 | 39.11 | 42.54 | 38.20 | 42.15 | 686,614 | +2.35(+5.90%) |
Mar 24, 2021 | 42.45 | 43.56 | 39.57 | 39.80 | 645,814 | -2.74(-6.44%) |
Mar 23, 2021 | 45.71 | 45.99 | 42.54 | 42.54 | 703,966 | -3.68(-7.96%) |
Mar 22, 2021 | 47.59 | 48.70 | 45.58 | 46.22 | 506,498 | -0.18(-0.39%) |
Mar 19, 2021 | 48.20 | 49.07 | 45.10 | 46.40 | 1,552,200 | -1.94(-4.01%) |
Mar 18, 2021 | 50.07 | 51.40 | 48.06 | 48.34 | 526,815 | -3.02(-5.88%) |
Mar 17, 2021 | 50.46 | 52.00 | 49.29 | 51.36 | 492,176 | -0.40(-0.77%) |
Mar 16, 2021 | 53.36 | 54.30 | 50.21 | 51.76 | 526,260 | -0.43(-0.82%) |
Mar 15, 2021 | 49.90 | 53.26 | 49.01 | 52.19 | 593,941 | +2.71(+5.48%) |
Mar 12, 2021 | 49.34 | 50.28 | 47.10 | 49.48 | 490,100 | -1.39(-2.73%) |
Mar 11, 2021 | 51.27 | 53.20 | 50.14 | 50.87 | 827,446 | +2.70(+5.61%) |
Mar 10, 2021 | 49.28 | 51.97 | 47.98 | 48.17 | 549,818 | -0.22(-0.45%) |
Mar 09, 2021 | 46.60 | 49.84 | 45.26 | 48.39 | 847,928 | +5.43(+12.64%) |
Mar 08, 2021 | 43.03 | 46.90 | 42.05 | 42.96 | 874,198 | -0.23(-0.53%) |
Mar 05, 2021 | 47.21 | 47.21 | 39.13 | 43.19 | 1,495,400 | -2.35(-5.16%) |
Mar 04, 2021 | 49.84 | 51.36 | 44.42 | 45.54 | 1,500,558 | -5.05(-9.98%) |
Mar 03, 2021 | 55.87 | 55.99 | 50.18 | 50.59 | 766,372 | -3.37(-6.25%) |
Mar 02, 2021 | 53.94 | 57.24 | 53.34 | 53.96 | 669,879 | -0.68(-1.24%) |
Mar 01, 2021 | 53.75 | 55.80 | 53.14 | 54.64 | 899,655 | +1.97(+3.74%) |
Feb 26, 2021 | 52.15 | 53.92 | 48.80 | 52.67 | 1,417,300 | +1.24(+2.41%) |
Feb 25, 2021 | 55.00 | 55.49 | 50.49 | 51.43 | 831,236 | -3.71(-6.73%) |
Feb 24, 2021 | 56.80 | 57.21 | 53.32 | 55.14 | 701,264 | +0.84(+1.55%) |
Feb 23, 2021 | 56.02 | 56.56 | 50.01 | 54.30 | 1,844,628 | -5.29(-8.88%) |
Feb 22, 2021 | 64.66 | 65.00 | 59.00 | 59.59 | 1,099,749 | -7.39(-11.03%) |
Feb 19, 2021 | 65.70 | 69.34 | 65.62 | 66.98 | 804,700 | +2.26(+3.49%) |
Feb 18, 2021 | 64.84 | 66.84 | 62.45 | 64.72 | 874,326 | -2.57(-3.82%) |
Feb 17, 2021 | 68.94 | 69.47 | 65.56 | 67.29 | 1,239,747 | -1.65(-2.39%) |
Feb 16, 2021 | 74.52 | 75.38 | 68.70 | 68.94 | 1,000,545 | -4.53(-6.17%) |
Feb 12, 2021 | 76.28 | 77.55 | 71.66 | 73.47 | 1,237,200 | -5.30(-6.73%) |
Feb 11, 2021 | 81.55 | 84.35 | 77.47 | 78.77 | 642,950 | -1.93(-2.39%) |
Feb 10, 2021 | 85.68 | 88.63 | 79.71 | 80.70 | 793,599 | -3.45(-4.10%) |
Feb 09, 2021 | 86.60 | 89.18 | 83.82 | 84.15 | 723,523 | -2.77(-3.19%) |
Feb 08, 2021 | 85.45 | 88.48 | 84.50 | 86.92 | 723,551 | +1.87(+2.20%) |
Feb 05, 2021 | 86.37 | 88.74 | 84.01 | 85.05 | 837,000 | -1.73(-1.99%) |
Feb 04, 2021 | 80.56 | 88.30 | 80.56 | 86.78 | 1,009,268 | +5.72(+7.06%) |
Feb 03, 2021 | 77.50 | 83.28 | 77.25 | 81.06 | 741,303 | +2.52(+3.21%) |
Feb 02, 2021 | 81.99 | 82.75 | 74.13 | 78.54 | 1,155,846 | -1.88(-2.34%) |
Feb 01, 2021 | 74.24 | 81.49 | 72.77 | 80.42 | 1,501,075 | +7.96(+10.99%) |
Jan 29, 2021 | 66.66 | 74.75 | 66.00 | 72.46 | 1,693,500 | +6.98(+10.66%) |
Jan 28, 2021 | 66.95 | 70.98 | 64.80 | 65.48 | 1,023,948 | -1.72(-2.56%) |
Jan 27, 2021 | 63.35 | 71.84 | 61.02 | 67.20 | 1,736,220 | +2.21(+3.40%) |
Jan 26, 2021 | 68.95 | 69.62 | 64.55 | 64.99 | 839,068 | -4.45(-6.41%) |
Jan 25, 2021 | 67.00 | 69.58 | 64.28 | 69.44 | 1,020,697 | +1.74(+2.57%) |
Jan 22, 2021 | 63.31 | 68.19 | 63.03 | 67.70 | 1,087,200 | +3.93(+6.16%) |
Jan 21, 2021 | 68.88 | 69.14 | 61.63 | 63.77 | 1,863,380 | -3.53(-5.25%) |
Jan 20, 2021 | 67.00 | 72.48 | 66.41 | 67.30 | 1,871,778 | -1.15(-1.68%) |
Jan 19, 2021 | 62.88 | 68.80 | 62.88 | 68.45 | 2,483,874 | +8.76(+14.68%) |
Jan 15, 2021 | 62.44 | 65.87 | 59.12 | 59.69 | 1,611,900 | -2.58(-4.14%) |
Jan 14, 2021 | 65.25 | 65.84 | 60.40 | 62.27 | 1,915,380 | -3.04(-4.65%) |
Jan 13, 2021 | 63.84 | 67.54 | 60.35 | 65.31 | 2,194,958 | +2.42(+3.85%) |
Jan 12, 2021 | 69.50 | 72.48 | 62.48 | 62.89 | 2,366,833 | -6.78(-9.73%) |
Jan 11, 2021 | 68.70 | 70.93 | 65.20 | 69.67 | 2,020,054 | +0.01(+0.01%) |
Jan 08, 2021 | 71.98 | 81.35 | 68.66 | 69.66 | 5,588,700 | +2.69(+4.02%) |
Jan 07, 2021 | 51.76 | 72.00 | 50.84 | 66.97 | 7,312,862 | +17.60(+35.65%) |
Jan 06, 2021 | 47.92 | 52.18 | 47.50 | 49.37 | 1,707,041 | +0.58(+1.19%) |
Jan 05, 2021 | 47.66 | 48.95 | 46.03 | 48.79 | 1,607,521 | -0.11(-0.22%) |
Jan 04, 2021 | 43.80 | 51.25 | 43.74 | 48.90 | 3,610,974 | +5.52(+12.72%) |
Dec 31, 2020 | 43.38 | 43.38 | 43.38 | 6,761,137 | -3.33(-7.13%) | |
Dec 30, 2020 | 42.00 | 47.58 | 42.00 | 46.71 | 6,761,137 | +4.35(+10.27%) |
Dec 29, 2020 | 54.61 | 54.80 | 40.11 | 42.36 | 15,653,894 | -50.06(-54.17%) |
Dec 28, 2020 | 99.41 | 103.00 | 92.13 | 92.42 | 1,624,330 | -5.71(-5.82%) |
Dec 24, 2020 | 101.90 | 103.55 | 98.00 | 98.13 | 424,400 | -3.53(-3.47%) |
Dec 23, 2020 | 112.27 | 112.27 | 99.23 | 101.66 | 1,557,630 | -16.80(-14.18%) |
Dec 22, 2020 | 113.59 | 124.00 | 113.59 | 118.46 | 1,483,408 | +5.32(+4.70%) |
Dec 21, 2020 | 97.78 | 116.40 | 97.00 | 113.14 | 1,588,601 | +13.85(+13.95%) |
Dec 18, 2020 | 104.02 | 104.13 | 95.17 | 99.29 | 3,297,700 | -4.34(-4.19%) |
Dec 17, 2020 | 102.10 | 107.39 | 101.32 | 103.63 | 833,526 | +2.16(+2.13%) |
Dec 16, 2020 | 109.73 | 111.94 | 101.28 | 101.47 | 932,532 | -7.97(-7.28%) |
Dec 15, 2020 | 107.66 | 111.45 | 101.17 | 109.44 | 834,272 | +1.90(+1.77%) |
Dec 14, 2020 | 109.74 | 117.00 | 106.62 | 107.54 | 1,663,105 | +1.53(+1.44%) |
Dec 11, 2020 | 100.02 | 110.32 | 100.00 | 106.01 | 988,700 | +0.56(+0.53%) |
Dec 10, 2020 | 90.51 | 105.73 | 90.30 | 105.45 | 1,361,405 | +16.40(+18.42%) |
Dec 09, 2020 | 102.57 | 106.96 | 88.90 | 89.05 | 1,900,998 | -11.03(-11.02%) |
Dec 08, 2020 | 109.59 | 113.88 | 99.14 | 100.08 | 3,674,087 | -23.58(-19.07%) |
Dec 07, 2020 | 115.85 | 129.71 | 111.27 | 123.66 | 2,308,906 | +11.65(+10.40%) |
Dec 04, 2020 | 101.73 | 112.73 | 96.47 | 112.01 | 1,510,300 | +12.70(+12.79%) |
Dec 03, 2020 | 85.11 | 100.23 | 82.24 | 99.31 | 1,366,586 | +16.01(+19.22%) |
Dec 02, 2020 | 78.09 | 85.78 | 76.56 | 83.30 | 684,568 | +1.57(+1.92%) |
Dec 01, 2020 | 95.00 | 101.00 | 79.27 | 81.73 | 2,454,956 | -10.03(-10.93%) |
Nov 30, 2020 | 78.00 | 92.48 | 77.14 | 91.76 | 2,241,785 | +15.76(+20.74%) |
Nov 27, 2020 | 61.35 | 78.88 | 61.05 | 76.00 | 1,717,400 | +15.37(+25.35%) |
Nov 25, 2020 | 59.80 | 63.68 | 59.41 | 60.63 | 584,100 | +0.49(+0.81%) |
Nov 24, 2020 | 60.37 | 61.74 | 59.60 | 60.14 | 474,917 | -1.17(-1.91%) |
Nov 23, 2020 | 60.48 | 62.43 | 59.78 | 61.31 | 524,686 | +0.97(+1.61%) |
Nov 20, 2020 | 59.80 | 61.50 | 56.71 | 60.34 | 610,200 | +0.98(+1.65%) |
Nov 19, 2020 | 56.10 | 59.89 | 55.97 | 59.36 | 603,154 | +3.02(+5.36%) |
Nov 18, 2020 | 53.20 | 57.68 | 51.15 | 56.34 | 697,016 | +3.23(+6.08%) |
Nov 17, 2020 | 50.05 | 53.62 | 48.58 | 53.11 | 655,014 | +2.40(+4.73%) |
Nov 16, 2020 | 49.00 | 51.05 | 43.51 | 50.71 | 872,348 | +3.24(+6.83%) |
Nov 13, 2020 | 48.78 | 49.08 | 44.38 | 47.47 | 741,000 | -0.65(-1.35%) |
Nov 12, 2020 | 48.48 | 54.21 | 47.69 | 48.12 | 1,091,665 | -0.72(-1.47%) |
Nov 11, 2020 | 41.64 | 49.97 | 41.34 | 48.84 | 2,208,467 | +9.46(+24.02%) |
Nov 10, 2020 | 37.20 | 39.58 | 34.62 | 39.38 | 2,672,202 | +4.77(+13.78%) |
Nov 09, 2020 | 57.15 | 57.73 | 32.88 | 34.61 | 4,405,279 | -28.75(-45.38%) |
Nov 06, 2020 | 60.41 | 64.50 | 59.66 | 63.36 | 379,700 | +2.10(+3.43%) |
Nov 05, 2020 | 60.81 | 62.52 | 57.50 | 61.26 | 424,498 | +2.05(+3.46%) |
Nov 04, 2020 | 56.22 | 61.98 | 56.22 | 59.21 | 753,113 | +3.27(+5.85%) |
Nov 03, 2020 | 55.74 | 56.68 | 53.26 | 55.94 | 389,997 | +0.67(+1.21%) |
Nov 02, 2020 | 54.87 | 56.91 | 53.04 | 55.27 | 536,100 | +1.19(+2.20%) |
Oct 30, 2020 | 54.37 | 54.97 | 51.10 | 54.08 | 398,400 | -0.90(-1.64%) |
Oct 29, 2020 | 51.11 | 55.05 | 50.76 | 54.98 | 402,127 | +4.27(+8.42%) |
Oct 28, 2020 | 51.41 | 52.25 | 49.02 | 50.71 | 313,645 | -1.87(-3.56%) |
Oct 27, 2020 | 49.73 | 52.80 | 49.73 | 52.58 | 425,188 | +2.62(+5.24%) |
Oct 26, 2020 | 49.61 | 54.86 | 49.44 | 49.96 | 635,846 | +0.59(+1.20%) |
Oct 23, 2020 | 47.64 | 49.60 | 46.50 | 49.37 | 235,100 | +2.08(+4.40%) |
Oct 22, 2020 | 46.90 | 50.37 | 46.69 | 47.29 | 365,418 | +0.19(+0.40%) |
Oct 21, 2020 | 50.21 | 50.50 | 47.03 | 47.10 | 372,809 | -3.00(-5.99%) |
Oct 20, 2020 | 53.30 | 54.33 | 49.03 | 50.10 | 469,642 | -3.59(-6.69%) |
Oct 19, 2020 | 55.96 | 56.50 | 53.09 | 53.69 | 426,524 | -1.44(-2.61%) |
Oct 16, 2020 | 54.54 | 57.47 | 54.16 | 55.13 | 573,700 | +0.41(+0.75%) |
Oct 15, 2020 | 50.50 | 55.16 | 50.30 | 54.72 | 255,056 | +3.15(+6.11%) |
Oct 14, 2020 | 53.89 | 54.93 | 51.50 | 51.57 | 281,812 | -1.98(-3.70%) |
Oct 13, 2020 | 52.17 | 54.00 | 51.62 | 53.55 | 423,300 | +1.03(+1.96%) |
Oct 12, 2020 | 51.65 | 53.15 | 50.95 | 52.52 | 677,649 | +1.40(+2.74%) |
Oct 09, 2020 | 51.88 | 52.35 | 50.01 | 51.12 | 398,900 | -0.50(-0.97%) |
Oct 08, 2020 | 52.15 | 55.13 | 50.51 | 51.62 | 604,870 | +0.70(+1.37%) |
Oct 07, 2020 | 47.57 | 51.25 | 46.44 | 50.92 | 565,085 | +3.77(+8.00%) |
Oct 06, 2020 | 51.50 | 51.55 | 46.72 | 47.15 | 767,119 | -2.82(-5.64%) |
Oct 05, 2020 | 43.22 | 50.78 | 43.22 | 49.97 | 597,773 | +7.18(+16.78%) |
Oct 02, 2020 | 41.25 | 44.08 | 39.52 | 42.79 | 355,300 | +0.06(+0.14%) |
Oct 01, 2020 | 43.99 | 44.04 | 41.20 | 42.73 | 484,195 | -0.17(-0.40%) |
Sep 30, 2020 | 42.59 | 44.15 | 41.85 | 42.90 | 613,417 | +0.17(+0.40%) |
Sep 29, 2020 | 41.06 | 42.87 | 40.28 | 42.73 | 584,528 | +1.68(+4.09%) |
Sep 28, 2020 | 40.47 | 41.15 | 38.54 | 41.05 | 430,642 | +0.96(+2.39%) |
Sep 25, 2020 | 37.12 | 40.84 | 37.12 | 40.09 | 420,800 | +2.60(+6.94%) |
Sep 24, 2020 | 38.14 | 38.94 | 35.05 | 37.49 | 584,081 | -1.46(-3.75%) |
Sep 23, 2020 | 42.27 | 42.81 | 38.85 | 38.95 | 476,053 | -2.18(-5.30%) |
Sep 22, 2020 | 42.36 | 42.36 | 38.80 | 41.13 | 466,462 | +0.43(+1.06%) |
Sep 21, 2020 | 45.33 | 46.46 | 40.23 | 40.70 | 671,657 | -6.19(-13.20%) |
Sep 18, 2020 | 46.45 | 47.66 | 44.57 | 46.89 | 3,740,800 | +1.36(+2.99%) |
Sep 17, 2020 | 43.72 | 46.13 | 43.29 | 45.53 | 280,776 | +0.73(+1.63%) |
Sep 16, 2020 | 42.85 | 44.90 | 42.40 | 44.80 | 481,413 | +2.74(+6.51%) |
Sep 15, 2020 | 41.73 | 44.24 | 41.38 | 42.06 | 788,257 | +0.83(+2.01%) |
Sep 14, 2020 | 39.25 | 41.95 | 39.25 | 41.23 | 692,470 | +2.63(+6.81%) |
Sep 11, 2020 | 40.51 | 40.78 | 37.75 | 38.60 | 432,400 | -1.89(-4.67%) |
Sep 10, 2020 | 39.69 | 41.40 | 38.95 | 40.49 | 635,215 | +0.98(+2.48%) |
Sep 09, 2020 | 40.77 | 41.00 | 38.10 | 39.51 | 511,972 | +0.88(+2.28%) |
Sep 08, 2020 | 36.91 | 39.36 | 36.55 | 38.63 | 595,422 | +0.37(+0.97%) |
Sep 04, 2020 | 38.30 | 39.45 | 34.59 | 38.26 | 1,368,000 | -0.71(-1.82%) |
Sep 03, 2020 | 40.00 | 41.50 | 38.61 | 38.97 | 805,466 | -1.68(-4.13%) |
Sep 02, 2020 | 42.18 | 42.41 | 38.31 | 40.65 | 861,790 | -1.76(-4.15%) |
Sep 01, 2020 | 47.87 | 48.24 | 41.65 | 42.41 | 1,226,891 | -5.83(-12.09%) |
Aug 31, 2020 | 53.78 | 54.15 | 47.90 | 48.24 | 636,152 | -4.05(-7.75%) |
Aug 28, 2020 | 55.28 | 55.74 | 51.95 | 52.29 | 416,000 | -2.60(-4.74%) |
Aug 27, 2020 | 56.18 | 56.82 | 53.42 | 54.89 | 349,424 | -1.95(-3.43%) |
Aug 26, 2020 | 55.45 | 58.94 | 54.96 | 56.84 | 569,127 | +2.93(+5.43%) |
Aug 25, 2020 | 56.03 | 58.27 | 53.15 | 53.91 | 484,246 | -0.33(-0.61%) |
Aug 24, 2020 | 64.02 | 64.20 | 53.65 | 54.24 | 735,702 | -8.41(-13.42%) |
Aug 21, 2020 | 59.93 | 66.24 | 59.75 | 62.65 | 1,431,000 | +3.85(+6.55%) |
Aug 20, 2020 | 57.03 | 60.77 | 56.57 | 58.80 | 427,723 | +0.78(+1.34%) |
Aug 19, 2020 | 56.67 | 59.96 | 55.53 | 58.02 | 599,337 | +1.87(+3.33%) |
Aug 18, 2020 | 54.67 | 56.98 | 52.32 | 56.15 | 645,853 | +2.31(+4.29%) |
Aug 17, 2020 | 50.19 | 53.84 | 48.68 | 53.84 | 546,750 | +5.62(+11.65%) |
Aug 14, 2020 | 47.35 | 48.33 | 46.88 | 48.22 | 428,200 | +0.36(+0.75%) |
Aug 13, 2020 | 48.22 | 49.57 | 46.56 | 47.86 | 503,285 | +0.59(+1.25%) |
Aug 12, 2020 | 50.50 | 50.50 | 46.86 | 47.27 | 577,210 | -1.98(-4.02%) |
Aug 11, 2020 | 57.15 | 57.43 | 48.89 | 49.25 | 1,381,485 | -9.66(-16.40%) |
Aug 10, 2020 | 58.67 | 61.00 | 56.59 | 58.91 | 637,860 | +1.40(+2.43%) |
Aug 07, 2020 | 56.03 | 61.97 | 55.88 | 57.51 | 1,077,000 | +1.43(+2.55%) |
Aug 06, 2020 | 55.22 | 56.29 | 52.67 | 56.08 | 484,372 | -0.05(-0.09%) |
Aug 05, 2020 | 52.93 | 57.25 | 52.45 | 56.13 | 646,930 | +1.51(+2.76%) |
Aug 04, 2020 | 53.45 | 54.93 | 52.30 | 54.62 | 380,686 | +0.64(+1.19%) |
Aug 03, 2020 | 52.70 | 54.99 | 51.48 | 53.98 | 466,685 | +1.75(+3.35%) |
Jul 31, 2020 | 55.53 | 57.29 | 49.72 | 52.23 | 1,027,400 | -2.57(-4.69%) |
Jul 30, 2020 | 53.00 | 56.49 | 53.00 | 54.80 | 949,132 | +1.63(+3.07%) |
Jul 29, 2020 | 53.00 | 55.00 | 52.58 | 53.17 | 2,500,503 | -2.43(-4.37%) |
Jul 28, 2020 | 62.39 | 62.67 | 55.22 | 55.60 | 868,535 | -7.59(-12.01%) |
Jul 27, 2020 | 55.54 | 63.45 | 54.50 | 63.19 | 773,369 | +9.49(+17.67%) |
Jul 24, 2020 | 56.03 | 57.43 | 52.01 | 53.70 | 646,600 | -0.92(-1.68%) |
Jul 23, 2020 | 61.00 | 61.21 | 53.01 | 54.62 | 1,330,411 | -6.86(-11.16%) |
Jul 22, 2020 | 57.88 | 61.77 | 57.26 | 61.48 | 590,058 | +3.93(+6.83%) |
Jul 21, 2020 | 59.00 | 61.00 | 56.00 | 57.55 | 603,782 | -0.67(-1.15%) |
Jul 20, 2020 | 58.00 | 59.26 | 56.03 | 58.22 | 571,986 | +2.30(+4.11%) |
Jul 17, 2020 | 53.58 | 58.50 | 53.40 | 55.92 | 658,600 | +2.60(+4.88%) |
Jul 16, 2020 | 54.65 | 56.49 | 52.56 | 53.32 | 646,122 | -0.68(-1.26%) |
Jul 15, 2020 | 59.58 | 60.86 | 53.56 | 54.00 | 1,151,786 | -3.17(-5.54%) |
Jul 14, 2020 | 52.40 | 57.93 | 51.53 | 57.17 | 1,338,325 | +6.71(+13.30%) |
Jul 13, 2020 | 47.92 | 56.93 | 47.92 | 50.46 | 1,345,271 | +3.57(+7.61%) |
Jul 10, 2020 | 48.32 | 48.80 | 46.50 | 46.89 | 375,700 | -1.73(-3.56%) |
Jul 09, 2020 | 51.22 | 52.08 | 48.12 | 48.62 | 421,332 | -2.54(-4.96%) |
Jul 08, 2020 | 50.00 | 51.44 | 48.43 | 51.16 | 631,722 | +1.50(+3.02%) |
Jul 07, 2020 | 47.79 | 50.85 | 47.39 | 49.66 | 1,041,650 | +2.09(+4.39%) |
Jul 06, 2020 | 46.71 | 47.80 | 43.85 | 47.57 | 670,838 | +1.01(+2.17%) |
Jul 02, 2020 | 48.38 | 48.95 | 45.61 | 46.56 | 731,900 | -1.69(-3.50%) |