Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.58 | 53.84 | 50.55 | 53.20 | 91,945,992 | +2.86(+5.68%) |
Jun 29, 2021 | 49.15 | 50.61 | 48.55 | 50.34 | 64,668,944 | +0.94(+1.90%) |
Jun 28, 2021 | 45.72 | 49.65 | 45.55 | 49.40 | 90,121,400 | +4.33(+9.61%) |
Jun 25, 2021 | 45.78 | 45.94 | 44.88 | 45.07 | 32,609,926 | -0.39(-0.86%) |
Jun 24, 2021 | 45.91 | 46.59 | 45.24 | 45.46 | 37,640,212 | +0.05(+0.11%) |
Jun 23, 2021 | 44.97 | 45.98 | 44.61 | 45.41 | 39,446,908 | +1.31(+2.97%) |
Jun 22, 2021 | 45.86 | 46.55 | 43.81 | 44.10 | 61,346,696 | -2.41(-5.18%) |
Jun 21, 2021 | 46.55 | 46.99 | 45.07 | 46.51 | 44,439,824 | -0.40(-0.85%) |
Jun 18, 2021 | 47.68 | 48.37 | 46.59 | 46.91 | 90,781,024 | -0.45(-0.95%) |
Jun 17, 2021 | 45.05 | 47.76 | 44.86 | 47.36 | 64,854,780 | +2.34(+5.20%) |
Jun 16, 2021 | 44.23 | 45.12 | 43.77 | 45.02 | 47,343,964 | -0.13(-0.29%) |
Jun 15, 2021 | 46.21 | 46.38 | 45.04 | 45.15 | 44,717,592 | -1.40(-3.01%) |
Jun 14, 2021 | 45.95 | 47.25 | 45.58 | 46.55 | 65,228,104 | +0.87(+1.90%) |
Jun 11, 2021 | 42.93 | 46.26 | 42.76 | 45.68 | 85,740,912 | +2.92(+6.83%) |
Jun 10, 2021 | 42.67 | 43.43 | 42.16 | 42.76 | 34,729,368 | +0.02(+0.05%) |
Jun 09, 2021 | 43.53 | 44.44 | 42.73 | 42.74 | 36,326,716 | -0.82(-1.88%) |
Jun 08, 2021 | 44.46 | 44.89 | 42.82 | 43.56 | 50,282,816 | -0.12(-0.27%) |
Jun 07, 2021 | 41.67 | 43.90 | 41.44 | 43.68 | 53,229,448 | +1.74(+4.15%) |
Jun 04, 2021 | 41.43 | 42.33 | 41.15 | 41.94 | 40,994,144 | +1.04(+2.54%) |
Jun 03, 2021 | 40.68 | 42.37 | 40.31 | 40.90 | 62,330,124 | -0.26(-0.63%) |
Jun 02, 2021 | 42.15 | 42.88 | 40.95 | 41.16 | 66,285,884 | -1.18(-2.79%) |
Jun 01, 2021 | 39.99 | 42.44 | 39.94 | 42.34 | 101,450,480 | +3.72(+9.63%) |
May 28, 2021 | 38.74 | 39.76 | 38.17 | 38.62 | 58,235,972 | -0.29(-0.75%) |
May 27, 2021 | 37.95 | 38.98 | 37.18 | 38.91 | 52,978,404 | +1.15(+3.05%) |
May 26, 2021 | 36.25 | 38.08 | 36.07 | 37.76 | 55,885,044 | +1.69(+4.69%) |
May 25, 2021 | 36.32 | 37.64 | 35.69 | 36.07 | 76,605,488 | +0.18(+0.50%) |
May 24, 2021 | 34.26 | 36.49 | 33.56 | 35.89 | 67,108,608 | +1.83(+5.37%) |
May 21, 2021 | 34.66 | 34.78 | 33.87 | 34.06 | 49,568,864 | -0.27(-0.79%) |
May 20, 2021 | 33.98 | 34.51 | 33.64 | 34.33 | 48,915,392 | +0.87(+2.60%) |
May 19, 2021 | 32.98 | 33.46 | 32.59 | 33.46 | 68,719,384 | -0.73(-2.14%) |
May 18, 2021 | 34.01 | 34.78 | 33.26 | 34.19 | 64,879,604 | +0.38(+1.12%) |
May 17, 2021 | 33.33 | 34.16 | 32.82 | 33.81 | 63,977,568 | +0.39(+1.17%) |
May 14, 2021 | 31.94 | 33.69 | 31.56 | 33.42 | 80,214,320 | +2.20(+7.05%) |
May 13, 2021 | 33.85 | 34.27 | 30.71 | 31.22 | 113,541,328 | -2.46(-7.30%) |
May 12, 2021 | 34.38 | 35.12 | 33.48 | 33.68 | 75,897,464 | -1.19(-3.41%) |
May 11, 2021 | 32.45 | 35.46 | 32.20 | 34.87 | 113,379,176 | +0.54(+1.57%) |
May 10, 2021 | 36.78 | 36.79 | 34.30 | 34.33 | 92,142,968 | -2.61(-7.07%) |
May 07, 2021 | 37.17 | 38.04 | 36.62 | 36.94 | 55,551,712 | +0.26(+0.71%) |
May 06, 2021 | 37.49 | 38.04 | 35.77 | 36.68 | 71,620,096 | -1.03(-2.73%) |
May 05, 2021 | 38.34 | 38.70 | 37.34 | 37.71 | 56,321,840 | -0.22(-0.58%) |
May 04, 2021 | 38.99 | 39.32 | 36.92 | 37.93 | 78,186,272 | -1.61(-4.07%) |
May 03, 2021 | 40.34 | 41.45 | 39.31 | 39.54 | 80,049,024 | -0.30(-0.75%) |
Apr 30, 2021 | 37.73 | 41.22 | 37.35 | 39.84 | 116,728,704 | +0.85(+2.18%) |
Apr 29, 2021 | 41.38 | 41.49 | 38.73 | 38.99 | 82,398,336 | -2.20(-5.34%) |
Apr 28, 2021 | 40.74 | 41.95 | 40.44 | 41.19 | 57,585,160 | -0.02(-0.05%) |
Apr 27, 2021 | 43.02 | 43.13 | 41.02 | 41.21 | 69,887,552 | -1.41(-3.31%) |
Apr 26, 2021 | 41.96 | 43.22 | 40.86 | 42.62 | 88,166,768 | +1.54(+3.75%) |
Apr 23, 2021 | 40.20 | 41.20 | 39.54 | 41.08 | 70,578,000 | +1.51(+3.82%) |
Apr 22, 2021 | 38.99 | 40.45 | 38.49 | 39.57 | 115,706,928 | +0.67(+1.72%) |
Apr 21, 2021 | 36.53 | 38.96 | 36.16 | 38.90 | 77,366,016 | +1.97(+5.33%) |
Apr 20, 2021 | 37.17 | 37.82 | 35.94 | 36.93 | 71,173,976 | +0.15(+0.41%) |
Apr 19, 2021 | 36.78 | 37.54 | 35.36 | 36.78 | 92,119,648 | +0.69(+1.91%) |
Apr 16, 2021 | 34.69 | 36.54 | 34.06 | 36.09 | 84,477,296 | +0.43(+1.21%) |
Apr 15, 2021 | 37.02 | 37.06 | 34.56 | 35.66 | 100,371,232 | -1.36(-3.67%) |
Apr 14, 2021 | 39.23 | 39.33 | 36.79 | 37.02 | 78,404,632 | -1.46(-3.79%) |
Apr 13, 2021 | 37.48 | 38.66 | 37.33 | 38.48 | 61,819,444 | +1.34(+3.61%) |
Apr 12, 2021 | 37.96 | 38.00 | 36.76 | 37.14 | 53,387,280 | -0.98(-2.57%) |
Apr 09, 2021 | 38.35 | 38.36 | 37.01 | 38.12 | 69,272,600 | -0.58(-1.50%) |
Apr 08, 2021 | 37.62 | 39.18 | 37.47 | 38.70 | 63,641,204 | +1.43(+3.84%) |
Apr 07, 2021 | 39.70 | 39.85 | 36.95 | 37.27 | 79,902,752 | -2.73(-6.82%) |
Apr 06, 2021 | 38.83 | 40.39 | 38.42 | 40.00 | 67,918,128 | +0.69(+1.76%) |
Apr 05, 2021 | 40.54 | 40.65 | 38.72 | 39.31 | 71,356,176 | -0.35(-0.88%) |
Apr 01, 2021 | 41.56 | 42.06 | 39.25 | 39.66 | 116,305,400 | +0.68(+1.74%) |
Mar 31, 2021 | 38.96 | 39.25 | 37.45 | 38.98 | 98,209,280 | +1.43(+3.81%) |
Mar 30, 2021 | 35.20 | 37.96 | 34.61 | 37.55 | 106,032,712 | +2.04(+5.74%) |
Mar 29, 2021 | 35.26 | 36.84 | 34.50 | 35.51 | 83,129,600 | -0.62(-1.72%) |
Mar 26, 2021 | 35.65 | 36.65 | 34.00 | 36.13 | 163,039,600 | -1.81(-4.77%) |
Mar 25, 2021 | 35.24 | 39.19 | 35.12 | 37.94 | 117,999,144 | +0.98(+2.65%) |
Mar 24, 2021 | 41.20 | 41.29 | 36.58 | 36.96 | 130,529,272 | -4.22(-10.25%) |
Mar 23, 2021 | 42.58 | 43.11 | 40.98 | 41.18 | 58,436,704 | -1.76(-4.10%) |
Mar 22, 2021 | 44.07 | 44.56 | 42.58 | 42.94 | 72,699,464 | -0.41(-0.95%) |
Mar 19, 2021 | 41.44 | 43.40 | 40.44 | 43.35 | 97,657,200 | +1.72(+4.13%) |
Mar 18, 2021 | 43.30 | 44.26 | 41.45 | 41.63 | 71,252,200 | -3.13(-6.99%) |
Mar 17, 2021 | 41.90 | 45.02 | 41.33 | 44.76 | 96,001,184 | +1.08(+2.47%) |
Mar 16, 2021 | 45.04 | 45.66 | 43.17 | 43.68 | 84,262,728 | -1.25(-2.78%) |
Mar 15, 2021 | 45.55 | 46.29 | 44.38 | 44.93 | 74,259,800 | -0.57(-1.25%) |
Mar 12, 2021 | 43.51 | 45.80 | 42.76 | 45.50 | 113,460,096 | -0.53(-1.15%) |
Mar 11, 2021 | 44.44 | 46.16 | 42.80 | 46.03 | 134,197,296 | +4.71(+11.40%) |
Mar 10, 2021 | 43.50 | 45.26 | 40.25 | 41.32 | 190,514,480 | -0.03(-0.07%) |
Mar 09, 2021 | 37.48 | 42.08 | 36.52 | 41.35 | 175,952,144 | +6.14(+17.44%) |
Mar 08, 2021 | 36.97 | 39.48 | 34.90 | 35.21 | 142,338,176 | -2.90(-7.61%) |
Mar 05, 2021 | 39.24 | 39.87 | 31.91 | 38.11 | 270,803,104 | -1.17(-2.98%) |
Mar 04, 2021 | 40.49 | 42.43 | 37.59 | 39.28 | 204,339,712 | -2.25(-5.42%) |
Mar 03, 2021 | 44.58 | 45.08 | 41.11 | 41.53 | 106,907,600 | -1.76(-4.07%) |
Mar 02, 2021 | 46.11 | 47.13 | 42.66 | 43.29 | 160,778,368 | -6.47(-13.00%) |
Mar 01, 2021 | 48.55 | 50.42 | 47.63 | 49.76 | 91,235,264 | +3.98(+8.69%) |
Feb 26, 2021 | 47.00 | 47.95 | 44.62 | 45.78 | 100,315,504 | -1.03(-2.20%) |
Feb 25, 2021 | 51.60 | 51.85 | 46.01 | 46.81 | 94,221,200 | -5.05(-9.74%) |
Feb 24, 2021 | 49.31 | 52.07 | 47.75 | 51.86 | 82,270,816 | +2.75(+5.60%) |
Feb 23, 2021 | 45.62 | 49.67 | 41.66 | 49.11 | 142,238,880 | -1.57(-3.10%) |
Feb 22, 2021 | 54.18 | 54.37 | 50.40 | 50.68 | 68,159,040 | -4.36(-7.92%) |
Feb 19, 2021 | 55.72 | 56.04 | 54.10 | 55.04 | 43,020,600 | +0.61(+1.12%) |
Feb 18, 2021 | 55.45 | 56.38 | 52.60 | 54.43 | 62,150,512 | -2.89(-5.04%) |
Feb 17, 2021 | 57.92 | 58.03 | 55.90 | 57.32 | 64,060,176 | -1.91(-3.22%) |
Feb 16, 2021 | 60.29 | 62.14 | 58.65 | 59.23 | 54,939,440 | -0.62(-1.04%) |
Feb 12, 2021 | 60.26 | 61.05 | 59.10 | 59.85 | 40,233,000 | -0.42(-0.70%) |
Feb 11, 2021 | 61.69 | 63.06 | 59.81 | 60.27 | 55,622,444 | -0.99(-1.62%) |
Feb 10, 2021 | 62.55 | 64.60 | 60.33 | 61.26 | 90,197,720 | -1.58(-2.51%) |
Feb 09, 2021 | 58.95 | 63.10 | 58.24 | 62.84 | 97,007,472 | +3.77(+6.38%) |
Feb 08, 2021 | 57.08 | 59.52 | 56.18 | 59.07 | 64,034,100 | +2.40(+4.24%) |
Feb 05, 2021 | 57.74 | 57.98 | 56.01 | 56.67 | 43,057,500 | -0.93(-1.61%) |
Feb 04, 2021 | 58.79 | 59.20 | 57.11 | 57.60 | 48,502,740 | -0.38(-0.66%) |
Feb 03, 2021 | 55.96 | 58.72 | 54.84 | 57.98 | 79,926,632 | +2.21(+3.96%) |
Feb 02, 2021 | 57.06 | 57.54 | 54.51 | 55.77 | 66,001,880 | -1.22(-2.14%) |
Feb 01, 2021 | 59.07 | 59.12 | 54.37 | 56.99 | 79,603,872 | -0.01(-0.02%) |
Jan 29, 2021 | 59.13 | 60.71 | 56.44 | 57.00 | 78,678,096 | -1.37(-2.35%) |
Jan 28, 2021 | 56.76 | 59.46 | 55.15 | 58.37 | 73,590,752 | +1.22(+2.13%) |
Jan 27, 2021 | 57.95 | 59.79 | 56.60 | 57.15 | 72,565,552 | -3.16(-5.24%) |
Jan 26, 2021 | 60.04 | 60.67 | 58.64 | 60.31 | 70,197,920 | +0.32(+0.53%) |
Jan 25, 2021 | 64.05 | 64.52 | 58.35 | 59.99 | 111,666,464 | -1.96(-3.16%) |
Jan 22, 2021 | 58.95 | 62.17 | 58.32 | 61.95 | 133,918,000 | +3.61(+6.19%) |
Jan 21, 2021 | 57.02 | 58.58 | 55.88 | 58.34 | 72,860,832 | +0.63(+1.09%) |
Jan 20, 2021 | 59.85 | 60.09 | 56.19 | 57.71 | 94,716,800 | -0.73(-1.25%) |
Jan 19, 2021 | 58.21 | 59.01 | 56.41 | 58.44 | 99,299,016 | +2.17(+3.86%) |
Jan 15, 2021 | 59.84 | 60.22 | 55.67 | 56.27 | 132,247,800 | -4.60(-7.56%) |
Jan 14, 2021 | 62.63 | 63.23 | 60.04 | 60.87 | 99,130,416 | -1.28(-2.06%) |
Jan 13, 2021 | 62.94 | 64.41 | 61.41 | 62.15 | 115,904,224 | +0.11(+0.18%) |
Jan 12, 2021 | 61.42 | 64.13 | 60.42 | 62.04 | 184,424,896 | -0.66(-1.05%) |
Jan 11, 2021 | 64.95 | 66.99 | 62.19 | 62.70 | 277,932,000 | +3.78(+6.42%) |
Jan 08, 2021 | 57.76 | 59.31 | 55.88 | 58.92 | 218,512,704 | +4.64(+8.55%) |
Jan 07, 2021 | 53.05 | 54.61 | 52.35 | 54.28 | 118,760,608 | +3.78(+7.49%) |
Jan 06, 2021 | 54.02 | 55.28 | 49.08 | 50.50 | 175,837,616 | -2.70(-5.08%) |
Jan 05, 2021 | 51.97 | 53.75 | 50.40 | 53.20 | 147,146,272 | -0.29(-0.54%) |
Jan 04, 2021 | 51.20 | 54.45 | 50.67 | 53.49 | 212,675,920 | +4.75(+9.75%) |
Dec 31, 2020 | 48.74 | 48.74 | 48.74 | 116,384,912 | +0.36(+0.74%) | |
Dec 30, 2020 | 46.50 | 48.38 | 45.72 | 48.38 | 116,384,912 | +2.24(+4.85%) |
Dec 29, 2020 | 43.70 | 46.28 | 42.23 | 46.14 | 120,254,328 | +2.08(+4.72%) |
Dec 28, 2020 | 46.67 | 46.85 | 43.67 | 44.06 | 104,835,952 | -1.71(-3.74%) |
Dec 24, 2020 | 46.88 | 47.13 | 45.35 | 45.77 | 60,582,500 | -1.24(-2.64%) |
Dec 23, 2020 | 47.48 | 48.36 | 45.81 | 47.01 | 81,107,592 | -0.57(-1.20%) |
Dec 22, 2020 | 49.61 | 49.84 | 46.53 | 47.58 | 117,165,384 | -1.37(-2.80%) |
Dec 21, 2020 | 45.63 | 49.49 | 45.02 | 48.95 | 132,288,280 | +2.23(+4.77%) |
Dec 18, 2020 | 45.89 | 48.00 | 45.52 | 46.72 | 126,251,104 | +0.72(+1.57%) |
Dec 17, 2020 | 45.17 | 46.05 | 43.90 | 46.00 | 129,727,776 | +1.33(+2.98%) |
Dec 16, 2020 | 44.25 | 45.26 | 43.33 | 44.67 | 119,904,304 | +1.17(+2.69%) |
Dec 15, 2020 | 42.47 | 43.84 | 41.27 | 43.50 | 132,032,992 | +2.52(+6.15%) |
Dec 14, 2020 | 39.94 | 41.48 | 39.51 | 40.98 | 171,251,680 | -1.00(-2.38%) |
Dec 11, 2020 | 42.48 | 43.63 | 41.26 | 41.98 | 147,076,096 | -3.24(-7.16%) |
Dec 10, 2020 | 42.44 | 45.67 | 41.89 | 45.22 | 105,544,184 | +1.21(+2.75%) |
Dec 09, 2020 | 47.08 | 47.20 | 42.96 | 44.01 | 121,066,144 | -2.55(-5.48%) |
Dec 08, 2020 | 47.21 | 48.30 | 45.67 | 46.56 | 115,487,464 | +1.45(+3.21%) |
Dec 07, 2020 | 42.50 | 46.32 | 42.41 | 45.11 | 164,612,272 | +2.07(+4.81%) |
Dec 04, 2020 | 44.66 | 45.16 | 41.65 | 43.04 | 191,969,904 | -2.31(-5.09%) |
Dec 03, 2020 | 47.90 | 48.65 | 45.21 | 45.35 | 173,085,440 | -2.63(-5.48%) |
Dec 02, 2020 | 40.16 | 48.00 | 38.43 | 47.98 | 311,708,320 | +2.62(+5.78%) |
Dec 01, 2020 | 52.02 | 52.10 | 44.05 | 45.36 | 246,697,952 | -5.17(-10.23%) |
Nov 30, 2020 | 54.21 | 54.39 | 48.18 | 50.53 | 178,578,160 | -3.47(-6.43%) |
Nov 27, 2020 | 54.86 | 55.55 | 52.60 | 54.00 | 105,795,104 | +0.31(+0.58%) |
Nov 25, 2020 | 49.98 | 53.99 | 49.25 | 53.69 | 204,508,496 | +0.18(+0.34%) |
Nov 24, 2020 | 56.99 | 57.20 | 51.50 | 53.51 | 242,970,720 | -1.87(-3.38%) |
Nov 23, 2020 | 50.86 | 55.70 | 50.48 | 55.38 | 267,748,016 | +6.13(+12.45%) |
Nov 20, 2020 | 48.27 | 50.59 | 47.88 | 49.25 | 209,106,304 | +0.80(+1.65%) |
Nov 19, 2020 | 45.36 | 48.92 | 44.68 | 48.45 | 232,722,320 | +3.39(+7.52%) |
Nov 18, 2020 | 45.75 | 46.72 | 42.50 | 45.06 | 271,172,768 | -1.53(-3.28%) |
Nov 17, 2020 | 47.57 | 49.37 | 44.96 | 46.59 | 340,912,480 | +1.01(+2.22%) |
Nov 16, 2020 | 41.12 | 45.85 | 41.10 | 45.58 | 304,077,408 | +1.02(+2.29%) |
Nov 13, 2020 | 51.29 | 54.20 | 40.55 | 44.56 | 579,069,888 | -3.74(-7.74%) |
Nov 12, 2020 | 44.47 | 49.35 | 43.95 | 48.30 | 346,134,336 | +5.22(+12.12%) |
Nov 11, 2020 | 39.71 | 43.23 | 38.64 | 43.08 | 178,880,320 | +1.53(+3.68%) |
Nov 10, 2020 | 44.50 | 45.20 | 38.11 | 41.55 | 236,798,704 | -2.47(-5.61%) |
Nov 09, 2020 | 41.65 | 45.29 | 40.38 | 44.02 | 218,116,736 | +2.39(+5.74%) |
Nov 06, 2020 | 41.09 | 43.30 | 40.05 | 41.63 | 288,784,288 | -0.72(-1.70%) |
Nov 05, 2020 | 38.78 | 42.49 | 38.25 | 42.35 | 299,462,368 | +4.64(+12.30%) |
Nov 04, 2020 | 37.44 | 39.75 | 35.82 | 37.71 | 338,641,760 | +2.21(+6.23%) |
Nov 03, 2020 | 33.57 | 35.87 | 32.78 | 35.50 | 216,818,448 | +2.18(+6.54%) |
Nov 02, 2020 | 33.95 | 34.94 | 31.68 | 33.32 | 265,199,392 | +2.74(+8.96%) |
Oct 30, 2020 | 31.39 | 31.59 | 30.03 | 30.58 | 136,902,592 | -1.41(-4.41%) |
Oct 29, 2020 | 28.52 | 32.20 | 28.32 | 31.99 | 213,746,928 | +4.48(+16.28%) |
Oct 28, 2020 | 27.92 | 28.10 | 26.51 | 27.51 | 89,282,312 | -0.93(-3.27%) |
Oct 27, 2020 | 26.21 | 28.46 | 26.03 | 28.44 | 104,033,528 | +2.43(+9.34%) |
Oct 26, 2020 | 26.61 | 27.35 | 25.46 | 26.01 | 72,531,480 | -1.15(-4.23%) |
Oct 23, 2020 | 27.37 | 27.42 | 26.48 | 27.16 | 51,784,000 | -0.22(-0.80%) |
Oct 22, 2020 | 28.15 | 28.28 | 26.81 | 27.38 | 72,101,080 | -0.48(-1.72%) |
Oct 21, 2020 | 27.90 | 28.43 | 27.39 | 27.86 | 65,269,552 | -0.10(-0.36%) |
Oct 20, 2020 | 27.42 | 28.30 | 27.05 | 27.96 | 105,091,728 | +0.33(+1.19%) |
Oct 19, 2020 | 28.21 | 28.56 | 27.22 | 27.63 | 115,495,680 | -0.85(-2.98%) |
Oct 16, 2020 | 29.18 | 29.40 | 27.94 | 28.48 | 186,764,608 | +0.41(+1.46%) |
Oct 15, 2020 | 27.20 | 29.23 | 25.78 | 28.07 | 384,686,688 | +1.57(+5.92%) |
Oct 14, 2020 | 23.98 | 26.96 | 23.73 | 26.50 | 386,423,680 | +4.88(+22.57%) |
Oct 13, 2020 | 21.86 | 21.97 | 21.17 | 21.62 | 42,541,252 | -0.23(-1.05%) |
Oct 12, 2020 | 21.88 | 22.18 | 21.55 | 21.85 | 45,414,184 | +0.38(+1.77%) |
Oct 09, 2020 | 21.62 | 21.74 | 21.32 | 21.47 | 37,328,900 | +0.03(+0.14%) |
Oct 08, 2020 | 22.05 | 22.45 | 21.29 | 21.44 | 77,604,760 | -0.12(-0.56%) |
Oct 07, 2020 | 21.06 | 21.77 | 20.79 | 21.56 | 59,261,408 | +0.89(+4.31%) |
Oct 06, 2020 | 21.71 | 21.94 | 20.60 | 20.67 | 73,084,680 | -0.92(-4.26%) |
Oct 05, 2020 | 21.66 | 21.92 | 21.07 | 21.59 | 60,760,092 | +0.41(+1.94%) |
Oct 02, 2020 | 20.83 | 22.20 | 20.80 | 21.18 | 92,713,504 | -0.58(-2.67%) |
Oct 01, 2020 | 21.68 | 21.96 | 20.83 | 21.76 | 78,967,568 | +0.54(+2.54%) |
Sep 30, 2020 | 21.72 | 22.59 | 20.76 | 21.22 | 183,416,160 | +0.37(+1.77%) |
Sep 29, 2020 | 18.76 | 21.12 | 18.71 | 20.85 | 163,853,392 | +2.04(+10.85%) |
Sep 28, 2020 | 18.88 | 19.16 | 18.43 | 18.81 | 42,695,680 | +0.49(+2.67%) |
Sep 25, 2020 | 18.02 | 18.62 | 17.95 | 18.32 | 44,122,100 | +0.47(+2.63%) |
Sep 24, 2020 | 17.32 | 18.39 | 16.75 | 17.85 | 70,949,704 | -0.11(-0.61%) |
Sep 23, 2020 | 19.22 | 19.36 | 17.80 | 17.96 | 70,291,488 | -1.27(-6.60%) |
Sep 22, 2020 | 18.48 | 19.45 | 18.37 | 19.23 | 60,894,848 | +0.42(+2.23%) |
Sep 21, 2020 | 19.05 | 19.26 | 17.66 | 18.81 | 75,859,552 | -0.60(-3.09%) |
Sep 18, 2020 | 19.72 | 19.88 | 18.94 | 19.41 | 54,885,500 | +0.11(+0.57%) |
Sep 17, 2020 | 18.26 | 19.33 | 18.08 | 19.30 | 55,078,976 | +0.29(+1.53%) |
Sep 16, 2020 | 19.27 | 19.54 | 18.52 | 19.01 | 57,795,736 | -0.18(-0.94%) |
Sep 15, 2020 | 19.10 | 20.25 | 18.88 | 19.19 | 111,479,600 | +0.46(+2.46%) |
Sep 14, 2020 | 18.18 | 18.78 | 17.90 | 18.73 | 68,108,984 | +0.76(+4.23%) |
Sep 11, 2020 | 18.00 | 18.10 | 17.45 | 17.97 | 55,373,400 | +0.23(+1.30%) |
Sep 10, 2020 | 18.49 | 18.72 | 17.49 | 17.74 | 79,554,944 | -0.35(-1.93%) |
Sep 09, 2020 | 17.90 | 18.63 | 17.70 | 18.09 | 90,666,448 | +1.06(+6.22%) |
Sep 08, 2020 | 17.17 | 17.86 | 16.51 | 17.03 | 89,341,192 | -0.95(-5.28%) |
Sep 04, 2020 | 18.54 | 19.18 | 15.61 | 17.98 | 163,329,696 | -0.72(-3.85%) |
Sep 03, 2020 | 19.09 | 19.84 | 18.35 | 18.70 | 127,533,624 | -1.20(-6.03%) |
Sep 02, 2020 | 20.92 | 21.05 | 18.50 | 19.90 | 153,331,968 | -0.22(-1.09%) |
Sep 01, 2020 | 19.45 | 20.38 | 18.75 | 20.12 | 137,426,096 | +1.09(+5.73%) |
Aug 31, 2020 | 17.00 | 19.83 | 16.82 | 19.03 | 226,401,952 | +0.53(+2.86%) |
Aug 28, 2020 | 18.87 | 19.44 | 18.11 | 18.50 | 155,242,208 | -1.38(-6.94%) |
Aug 27, 2020 | 19.99 | 20.47 | 18.76 | 19.88 | 196,559,536 | -0.56(-2.74%) |
Aug 26, 2020 | 19.01 | 20.97 | 18.56 | 20.44 | 363,150,624 | +2.60(+14.57%) |
Aug 25, 2020 | 15.08 | 17.87 | 15.06 | 17.84 | 297,838,272 | +2.87(+19.17%) |
Aug 24, 2020 | 14.63 | 14.98 | 14.31 | 14.97 | 98,446,352 | +0.85(+6.02%) |
Aug 21, 2020 | 13.64 | 14.58 | 13.62 | 14.12 | 70,189,904 | +0.34(+2.47%) |
Aug 20, 2020 | 13.85 | 14.05 | 13.53 | 13.78 | 50,010,776 | -0.28(-1.99%) |
Aug 19, 2020 | 14.29 | 14.41 | 13.85 | 14.06 | 41,869,724 | -0.24(-1.68%) |
Aug 18, 2020 | 14.23 | 14.69 | 13.87 | 14.30 | 69,842,928 | +0.25(+1.78%) |
Aug 17, 2020 | 13.07 | 14.05 | 13.06 | 14.05 | 78,193,032 | +0.95(+7.25%) |
Aug 14, 2020 | 13.18 | 13.18 | 12.54 | 13.10 | 63,250,700 | -0.26(-1.95%) |
Aug 13, 2020 | 13.45 | 13.64 | 13.17 | 13.36 | 50,028,212 | +0.00(+0.00%) |
Aug 12, 2020 | 13.37 | 13.45 | 12.67 | 13.36 | 77,377,248 | +0.37(+2.85%) |
Aug 11, 2020 | 15.30 | 15.45 | 12.94 | 12.99 | 181,054,496 | -1.22(-8.59%) |
Aug 10, 2020 | 13.94 | 14.42 | 13.68 | 14.21 | 84,267,200 | +0.79(+5.89%) |
Aug 07, 2020 | 13.54 | 13.73 | 13.20 | 13.42 | 57,745,900 | -0.42(-3.03%) |
Aug 06, 2020 | 14.10 | 14.31 | 13.52 | 13.84 | 49,662,808 | -0.08(-0.57%) |
Aug 05, 2020 | 13.41 | 14.07 | 13.37 | 13.92 | 60,295,200 | +0.28(+2.05%) |
Aug 04, 2020 | 14.46 | 14.53 | 13.22 | 13.64 | 125,530,208 | +0.04(+0.29%) |
Aug 03, 2020 | 12.53 | 13.67 | 12.46 | 13.60 | 122,372,976 | +1.66(+13.90%) |
Jul 31, 2020 | 12.41 | 12.59 | 11.73 | 11.94 | 61,813,800 | -0.26(-2.13%) |
Jul 30, 2020 | 12.62 | 12.95 | 12.07 | 12.20 | 64,815,592 | -0.50(-3.94%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.43 | 12.70 | 69,369,048 | +0.43(+3.50%) |
Jul 28, 2020 | 11.48 | 12.64 | 11.38 | 12.27 | 89,927,184 | +0.58(+4.96%) |
Jul 27, 2020 | 12.03 | 12.09 | 11.27 | 11.69 | 63,970,656 | -0.13(-1.10%) |
Jul 24, 2020 | 11.38 | 11.90 | 10.91 | 11.82 | 93,425,296 | -0.33(-2.72%) |
Jul 23, 2020 | 12.59 | 12.63 | 11.85 | 12.15 | 94,922,376 | -0.23(-1.86%) |
Jul 22, 2020 | 12.38 | 12.83 | 11.81 | 12.38 | 111,898,800 | -0.50(-3.88%) |
Jul 21, 2020 | 13.45 | 13.58 | 12.62 | 12.88 | 128,244,160 | +0.06(+0.47%) |
Jul 20, 2020 | 11.42 | 12.84 | 11.38 | 12.82 | 155,145,472 | +1.73(+15.60%) |
Jul 17, 2020 | 11.86 | 12.07 | 10.46 | 11.09 | 290,406,304 | -1.85(-14.30%) |
Jul 16, 2020 | 12.45 | 13.16 | 12.45 | 12.94 | 134,421,792 | -0.58(-4.29%) |
Jul 15, 2020 | 13.81 | 13.95 | 12.85 | 13.52 | 114,398,976 | -0.57(-4.05%) |
Jul 14, 2020 | 13.25 | 14.13 | 12.42 | 14.09 | 195,765,328 | +0.25(+1.81%) |
Jul 13, 2020 | 15.26 | 16.44 | 13.61 | 13.84 | 312,279,008 | -1.14(-7.61%) |
Jul 10, 2020 | 15.61 | 15.73 | 14.20 | 14.98 | 318,851,200 | +0.41(+2.81%) |
Jul 09, 2020 | 13.50 | 14.63 | 13.07 | 14.57 | 315,886,272 | +1.39(+10.55%) |
Jul 08, 2020 | 14.10 | 15.28 | 12.00 | 13.18 | 570,261,184 | -0.04(-0.30%) |
Jul 07, 2020 | 11.26 | 13.77 | 10.70 | 13.22 | 443,569,312 | +1.71(+14.86%) |
Jul 06, 2020 | 11.56 | 12.30 | 10.93 | 11.51 | 327,866,784 | +2.13(+22.71%) |
Jul 02, 2020 | 9.050 | 9.400 | 8.700 | 9.380 | 221,496,608 | +1.47(+18.58%) |