Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.30 | 43.40 | 40.78 | 43.16 | 397,378 | +2.06(+5.01%) |
Mar 30, 2021 | 39.37 | 41.30 | 38.51 | 41.10 | 326,188 | +2.06(+5.28%) |
Mar 29, 2021 | 41.05 | 41.65 | 38.90 | 39.04 | 432,957 | -2.51(-6.04%) |
Mar 26, 2021 | 40.76 | 42.67 | 40.01 | 41.55 | 370,400 | +0.38(+0.92%) |
Mar 25, 2021 | 39.29 | 42.04 | 38.64 | 41.17 | 419,534 | +0.79(+1.96%) |
Mar 24, 2021 | 43.35 | 43.41 | 40.21 | 40.38 | 501,301 | -2.21(-5.19%) |
Mar 23, 2021 | 45.70 | 46.08 | 42.24 | 42.59 | 525,177 | -3.76(-8.11%) |
Mar 22, 2021 | 45.07 | 47.08 | 44.72 | 46.35 | 589,226 | +1.59(+3.55%) |
Mar 19, 2021 | 45.19 | 45.87 | 43.95 | 44.76 | 1,373,800 | +0.99(+2.26%) |
Mar 18, 2021 | 46.01 | 46.87 | 43.75 | 43.77 | 377,019 | -3.10(-6.61%) |
Mar 17, 2021 | 45.11 | 47.20 | 44.15 | 46.87 | 333,703 | +0.71(+1.54%) |
Mar 16, 2021 | 48.92 | 49.21 | 45.00 | 46.16 | 637,079 | -2.55(-5.24%) |
Mar 15, 2021 | 49.78 | 49.78 | 47.55 | 48.71 | 498,593 | +1.72(+3.66%) |
Mar 12, 2021 | 46.92 | 47.83 | 45.53 | 46.99 | 331,200 | -0.21(-0.44%) |
Mar 11, 2021 | 47.71 | 48.57 | 44.70 | 47.20 | 673,371 | +1.95(+4.31%) |
Mar 10, 2021 | 48.49 | 49.29 | 45.04 | 45.25 | 401,201 | -2.53(-5.30%) |
Mar 09, 2021 | 45.44 | 48.38 | 45.44 | 47.78 | 403,967 | +3.58(+8.10%) |
Mar 08, 2021 | 45.81 | 47.24 | 43.67 | 44.20 | 412,187 | -1.00(-2.21%) |
Mar 05, 2021 | 44.50 | 46.00 | 39.50 | 45.20 | 732,000 | +2.24(+5.21%) |
Mar 04, 2021 | 47.67 | 48.44 | 42.41 | 42.96 | 774,528 | -4.26(-9.02%) |
Mar 03, 2021 | 53.34 | 53.54 | 46.95 | 47.22 | 755,212 | -5.49(-10.42%) |
Mar 02, 2021 | 55.47 | 55.47 | 52.49 | 52.71 | 272,890 | -3.00(-5.39%) |
Mar 01, 2021 | 55.12 | 56.50 | 53.56 | 55.71 | 259,534 | +2.10(+3.92%) |
Feb 26, 2021 | 54.45 | 56.86 | 51.53 | 53.61 | 393,400 | -1.54(-2.79%) |
Feb 25, 2021 | 57.46 | 60.36 | 53.82 | 55.15 | 483,384 | -1.83(-3.21%) |
Feb 24, 2021 | 54.13 | 58.23 | 53.55 | 56.98 | 406,675 | +2.06(+3.75%) |
Feb 23, 2021 | 52.02 | 56.14 | 50.20 | 54.92 | 552,822 | +0.02(+0.04%) |
Feb 22, 2021 | 54.34 | 57.00 | 53.62 | 54.90 | 445,317 | +0.18(+0.33%) |
Feb 19, 2021 | 56.22 | 56.77 | 54.18 | 54.72 | 371,300 | +0.83(+1.54%) |
Feb 18, 2021 | 56.23 | 56.23 | 53.38 | 53.89 | 364,077 | -2.64(-4.67%) |
Feb 17, 2021 | 55.93 | 57.25 | 53.38 | 56.53 | 523,129 | +0.05(+0.09%) |
Feb 16, 2021 | 60.96 | 61.75 | 55.33 | 56.48 | 650,828 | -4.22(-6.95%) |
Feb 12, 2021 | 64.60 | 65.73 | 60.00 | 60.70 | 509,500 | -3.90(-6.04%) |
Feb 11, 2021 | 62.00 | 67.74 | 61.50 | 64.60 | 612,642 | +3.28(+5.35%) |
Feb 10, 2021 | 60.00 | 62.02 | 58.36 | 61.32 | 487,836 | +1.60(+2.68%) |
Feb 09, 2021 | 60.28 | 61.97 | 58.76 | 59.72 | 391,825 | -0.28(-0.47%) |
Feb 08, 2021 | 58.29 | 60.51 | 56.53 | 60.00 | 544,285 | +2.25(+3.90%) |
Feb 05, 2021 | 55.46 | 59.69 | 54.70 | 57.75 | 856,500 | +3.36(+6.18%) |
Feb 04, 2021 | 55.30 | 56.00 | 53.74 | 54.39 | 378,144 | -0.91(-1.65%) |
Feb 03, 2021 | 50.92 | 56.76 | 50.92 | 55.30 | 712,866 | +4.61(+9.09%) |
Feb 02, 2021 | 52.00 | 53.19 | 48.74 | 50.69 | 893,672 | -1.03(-1.99%) |
Feb 01, 2021 | 48.73 | 53.00 | 47.90 | 51.72 | 767,727 | +5.40(+11.66%) |
Jan 29, 2021 | 47.00 | 49.11 | 45.10 | 46.32 | 502,500 | +0.07(+0.15%) |
Jan 28, 2021 | 51.00 | 52.20 | 45.76 | 46.25 | 818,920 | -4.21(-8.34%) |
Jan 27, 2021 | 50.05 | 54.60 | 48.86 | 50.46 | 675,078 | -0.91(-1.77%) |
Jan 26, 2021 | 49.92 | 52.12 | 49.50 | 51.37 | 400,067 | +1.50(+3.01%) |
Jan 25, 2021 | 47.75 | 49.87 | 46.65 | 49.87 | 454,249 | +2.55(+5.39%) |
Jan 22, 2021 | 47.50 | 47.92 | 46.65 | 47.32 | 473,800 | -0.75(-1.56%) |
Jan 21, 2021 | 49.08 | 49.27 | 47.86 | 48.07 | 314,960 | -0.92(-1.88%) |
Jan 20, 2021 | 49.00 | 49.17 | 47.29 | 48.99 | 377,445 | +0.80(+1.66%) |
Jan 19, 2021 | 52.78 | 52.78 | 47.95 | 48.19 | 848,700 | -3.30(-6.41%) |
Jan 15, 2021 | 53.70 | 54.90 | 51.01 | 51.49 | 408,300 | -2.61(-4.82%) |
Jan 14, 2021 | 53.05 | 55.00 | 51.90 | 54.10 | 510,544 | +3.24(+6.37%) |
Jan 13, 2021 | 52.50 | 53.96 | 50.79 | 50.86 | 272,688 | -1.68(-3.20%) |
Jan 12, 2021 | 50.53 | 52.61 | 49.35 | 52.54 | 357,860 | +1.69(+3.32%) |
Jan 11, 2021 | 51.63 | 52.35 | 49.71 | 50.85 | 418,485 | -1.76(-3.35%) |
Jan 08, 2021 | 54.43 | 55.00 | 51.85 | 52.61 | 638,200 | -2.34(-4.26%) |
Jan 07, 2021 | 49.27 | 54.99 | 48.65 | 54.95 | 869,054 | +6.42(+13.23%) |
Jan 06, 2021 | 49.76 | 50.00 | 47.76 | 48.53 | 874,639 | +0.79(+1.65%) |
Jan 05, 2021 | 52.00 | 52.70 | 46.63 | 47.74 | 2,740,929 | -4.51(-8.63%) |
Jan 04, 2021 | 49.08 | 52.48 | 46.68 | 52.25 | 555,343 | +6.05(+13.10%) |
Dec 31, 2020 | 46.20 | 46.20 | 46.20 | 280,705 | -3.02(-6.14%) | |
Dec 30, 2020 | 47.54 | 50.09 | 47.54 | 49.22 | 280,705 | +2.02(+4.28%) |
Dec 29, 2020 | 50.51 | 51.00 | 47.07 | 47.20 | 458,705 | -3.34(-6.61%) |
Dec 28, 2020 | 53.49 | 53.71 | 50.11 | 50.54 | 652,423 | -2.29(-4.33%) |
Dec 24, 2020 | 53.32 | 54.91 | 52.40 | 52.83 | 171,100 | -1.18(-2.18%) |
Dec 23, 2020 | 54.00 | 54.37 | 52.04 | 54.01 | 322,205 | +0.33(+0.61%) |
Dec 22, 2020 | 54.04 | 54.73 | 52.16 | 53.68 | 481,072 | +0.23(+0.43%) |
Dec 21, 2020 | 52.02 | 53.57 | 50.40 | 53.45 | 588,938 | +2.19(+4.27%) |
Dec 18, 2020 | 50.70 | 52.40 | 50.01 | 51.26 | 1,014,900 | +0.67(+1.32%) |
Dec 17, 2020 | 46.89 | 50.74 | 46.57 | 50.59 | 482,279 | +4.30(+9.29%) |
Dec 16, 2020 | 46.50 | 47.68 | 45.04 | 46.29 | 283,948 | -0.03(-0.06%) |
Dec 15, 2020 | 47.00 | 47.32 | 44.90 | 46.32 | 250,685 | -0.04(-0.09%) |
Dec 14, 2020 | 44.34 | 47.80 | 43.79 | 46.36 | 538,398 | +3.25(+7.54%) |
Dec 11, 2020 | 43.58 | 44.59 | 41.90 | 43.11 | 334,500 | -1.15(-2.60%) |
Dec 10, 2020 | 42.25 | 45.00 | 41.00 | 44.26 | 426,416 | +1.80(+4.24%) |
Dec 09, 2020 | 46.70 | 46.80 | 42.21 | 42.46 | 539,472 | -3.59(-7.80%) |
Dec 08, 2020 | 46.40 | 47.44 | 44.75 | 46.05 | 297,790 | -0.35(-0.75%) |
Dec 07, 2020 | 46.26 | 48.71 | 46.25 | 46.40 | 330,499 | +0.70(+1.53%) |
Dec 04, 2020 | 45.45 | 46.03 | 44.50 | 45.70 | 207,600 | +0.27(+0.59%) |
Dec 03, 2020 | 45.24 | 46.76 | 44.80 | 45.43 | 356,199 | +0.27(+0.60%) |
Dec 02, 2020 | 42.66 | 45.70 | 42.18 | 45.16 | 501,474 | +2.55(+5.98%) |
Dec 01, 2020 | 44.51 | 44.74 | 42.12 | 42.61 | 476,686 | -1.39(-3.16%) |
Nov 30, 2020 | 45.00 | 45.94 | 43.63 | 44.00 | 385,846 | -0.59(-1.32%) |
Nov 27, 2020 | 45.00 | 45.51 | 43.68 | 44.59 | 316,600 | -0.06(-0.13%) |
Nov 25, 2020 | 44.51 | 45.72 | 44.24 | 44.65 | 240,100 | +0.34(+0.77%) |
Nov 24, 2020 | 46.05 | 46.05 | 43.70 | 44.31 | 419,119 | -1.56(-3.40%) |
Nov 23, 2020 | 49.78 | 50.01 | 45.69 | 45.87 | 709,801 | -3.65(-7.37%) |
Nov 20, 2020 | 48.40 | 50.56 | 48.21 | 49.52 | 256,800 | +1.12(+2.31%) |
Nov 19, 2020 | 49.46 | 50.16 | 48.08 | 48.40 | 563,633 | -0.97(-1.96%) |
Nov 18, 2020 | 52.00 | 52.63 | 49.31 | 49.37 | 540,640 | -2.37(-4.58%) |
Nov 17, 2020 | 53.82 | 54.39 | 50.87 | 51.74 | 253,403 | -2.14(-3.97%) |
Nov 16, 2020 | 55.00 | 55.92 | 52.82 | 53.88 | 276,386 | -0.40(-0.74%) |
Nov 13, 2020 | 54.70 | 55.64 | 52.91 | 54.28 | 286,700 | -0.78(-1.42%) |
Nov 12, 2020 | 55.22 | 57.00 | 53.85 | 55.06 | 396,724 | -1.52(-2.69%) |
Nov 11, 2020 | 57.00 | 57.82 | 54.63 | 56.58 | 395,876 | +1.64(+2.99%) |
Nov 10, 2020 | 55.50 | 56.49 | 53.31 | 54.94 | 416,882 | -0.83(-1.49%) |
Nov 09, 2020 | 53.76 | 57.97 | 51.96 | 55.77 | 429,949 | +2.70(+5.09%) |
Nov 06, 2020 | 53.49 | 54.36 | 52.27 | 53.07 | 279,700 | -0.62(-1.15%) |
Nov 05, 2020 | 55.08 | 55.37 | 51.51 | 53.69 | 417,175 | -0.66(-1.21%) |
Nov 04, 2020 | 50.70 | 54.50 | 50.70 | 54.35 | 587,238 | +3.64(+7.18%) |
Nov 03, 2020 | 47.23 | 51.74 | 46.57 | 50.71 | 632,501 | +4.02(+8.61%) |
Nov 02, 2020 | 45.79 | 46.78 | 44.96 | 46.69 | 326,811 | +1.00(+2.19%) |
Oct 30, 2020 | 47.29 | 47.44 | 44.31 | 45.69 | 317,700 | -1.36(-2.89%) |
Oct 29, 2020 | 45.84 | 47.72 | 45.02 | 47.05 | 290,767 | +1.59(+3.50%) |
Oct 28, 2020 | 47.02 | 47.02 | 43.60 | 45.46 | 642,949 | -2.63(-5.47%) |
Oct 27, 2020 | 47.00 | 48.55 | 46.01 | 48.09 | 321,259 | +1.61(+3.46%) |
Oct 26, 2020 | 46.10 | 48.50 | 45.13 | 46.48 | 298,971 | -0.04(-0.09%) |
Oct 23, 2020 | 45.63 | 46.92 | 45.20 | 46.52 | 308,000 | +0.87(+1.91%) |
Oct 22, 2020 | 45.12 | 46.64 | 44.50 | 45.65 | 404,629 | +1.03(+2.31%) |
Oct 21, 2020 | 47.25 | 47.56 | 44.50 | 44.62 | 904,162 | -1.09(-2.38%) |
Oct 20, 2020 | 46.71 | 47.30 | 44.25 | 45.71 | 653,339 | -1.10(-2.35%) |
Oct 19, 2020 | 52.00 | 52.40 | 45.65 | 46.81 | 804,613 | -4.89(-9.46%) |
Oct 16, 2020 | 51.85 | 53.50 | 51.57 | 51.70 | 331,600 | +0.53(+1.04%) |
Oct 15, 2020 | 51.00 | 51.99 | 49.60 | 51.17 | 350,699 | -0.73(-1.41%) |
Oct 14, 2020 | 54.30 | 55.00 | 51.44 | 51.90 | 413,558 | -2.57(-4.72%) |
Oct 13, 2020 | 50.70 | 55.00 | 50.70 | 54.47 | 532,112 | +3.55(+6.97%) |
Oct 12, 2020 | 49.21 | 51.95 | 47.81 | 50.92 | 510,727 | +2.90(+6.04%) |
Oct 09, 2020 | 47.45 | 48.66 | 47.13 | 48.02 | 272,600 | +0.46(+0.97%) |
Oct 08, 2020 | 51.04 | 51.71 | 47.44 | 47.56 | 388,606 | -2.72(-5.41%) |
Oct 07, 2020 | 49.38 | 50.81 | 49.10 | 50.28 | 542,028 | +1.83(+3.78%) |
Oct 06, 2020 | 48.73 | 50.01 | 47.52 | 48.45 | 567,572 | -0.29(-0.59%) |
Oct 05, 2020 | 45.41 | 49.25 | 45.41 | 48.74 | 655,824 | +3.74(+8.31%) |
Oct 02, 2020 | 43.20 | 45.79 | 43.01 | 45.00 | 631,700 | +0.03(+0.07%) |
Oct 01, 2020 | 44.01 | 46.04 | 43.58 | 44.97 | 627,857 | +1.61(+3.71%) |
Sep 30, 2020 | 43.31 | 43.92 | 41.81 | 43.36 | 563,496 | +0.32(+0.74%) |
Sep 29, 2020 | 42.31 | 44.14 | 41.41 | 43.04 | 492,279 | +0.63(+1.49%) |
Sep 28, 2020 | 44.12 | 44.12 | 41.81 | 42.41 | 411,673 | -0.73(-1.69%) |
Sep 25, 2020 | 41.87 | 44.75 | 41.56 | 43.14 | 494,200 | +1.35(+3.23%) |
Sep 24, 2020 | 42.00 | 43.50 | 40.73 | 41.79 | 463,398 | -0.26(-0.62%) |
Sep 23, 2020 | 44.01 | 44.55 | 41.91 | 42.05 | 475,203 | -2.22(-5.01%) |
Sep 22, 2020 | 42.55 | 45.00 | 41.67 | 44.27 | 465,933 | +1.16(+2.69%) |
Sep 21, 2020 | 47.05 | 47.92 | 42.72 | 43.11 | 618,949 | -5.29(-10.93%) |
Sep 18, 2020 | 48.80 | 49.30 | 47.64 | 48.40 | 1,086,900 | +0.11(+0.23%) |
Sep 17, 2020 | 47.30 | 49.66 | 46.74 | 48.29 | 300,138 | -0.06(-0.12%) |
Sep 16, 2020 | 48.83 | 50.66 | 47.25 | 48.35 | 368,333 | +0.05(+0.10%) |
Sep 15, 2020 | 48.96 | 49.80 | 47.43 | 48.30 | 328,072 | +0.22(+0.46%) |
Sep 14, 2020 | 45.50 | 48.94 | 45.23 | 48.08 | 661,651 | +3.14(+6.99%) |
Sep 11, 2020 | 44.51 | 46.38 | 43.80 | 44.94 | 303,800 | +0.98(+2.23%) |
Sep 10, 2020 | 44.51 | 46.19 | 43.54 | 43.96 | 430,298 | -0.42(-0.95%) |
Sep 09, 2020 | 42.65 | 44.89 | 42.34 | 44.38 | 369,775 | +2.33(+5.54%) |
Sep 08, 2020 | 40.00 | 43.79 | 39.41 | 42.05 | 322,398 | +1.00(+2.44%) |
Sep 04, 2020 | 42.18 | 43.63 | 38.43 | 41.05 | 508,200 | -1.47(-3.46%) |
Sep 03, 2020 | 45.43 | 45.77 | 41.91 | 42.52 | 690,660 | -3.72(-8.04%) |
Sep 02, 2020 | 42.55 | 47.92 | 41.00 | 46.24 | 1,198,749 | +5.49(+13.47%) |
Sep 01, 2020 | 40.64 | 42.73 | 40.24 | 40.75 | 367,703 | +0.00(+0.00%) |
Aug 31, 2020 | 40.00 | 41.10 | 38.50 | 40.75 | 431,882 | +1.29(+3.27%) |
Aug 28, 2020 | 39.66 | 41.55 | 38.79 | 39.46 | 356,500 | -0.40(-1.00%) |
Aug 27, 2020 | 38.99 | 40.11 | 38.29 | 39.86 | 279,027 | +0.76(+1.94%) |
Aug 26, 2020 | 38.55 | 40.00 | 38.45 | 39.10 | 364,401 | +0.14(+0.36%) |
Aug 25, 2020 | 37.46 | 39.35 | 36.37 | 38.96 | 399,825 | +1.52(+4.06%) |
Aug 24, 2020 | 39.61 | 39.61 | 37.20 | 37.44 | 501,751 | -1.80(-4.59%) |
Aug 21, 2020 | 40.95 | 41.18 | 39.00 | 39.24 | 870,700 | -1.94(-4.71%) |
Aug 20, 2020 | 41.91 | 42.48 | 40.39 | 41.18 | 341,073 | -0.73(-1.74%) |
Aug 19, 2020 | 42.13 | 43.14 | 41.53 | 41.91 | 708,461 | -0.18(-0.43%) |
Aug 18, 2020 | 42.76 | 42.87 | 40.72 | 42.09 | 1,000,337 | -0.52(-1.22%) |
Aug 17, 2020 | 38.65 | 44.23 | 38.25 | 42.61 | 1,701,058 | +5.09(+13.57%) |
Aug 14, 2020 | 41.32 | 42.22 | 36.98 | 37.52 | 2,671,300 | -7.19(-16.08%) |
Aug 13, 2020 | 44.18 | 45.37 | 43.27 | 44.71 | 445,947 | +0.53(+1.20%) |
Aug 12, 2020 | 43.61 | 45.18 | 43.13 | 44.18 | 581,714 | +0.84(+1.94%) |
Aug 11, 2020 | 45.02 | 45.03 | 42.51 | 43.34 | 556,591 | -1.83(-4.05%) |
Aug 10, 2020 | 48.09 | 48.44 | 44.65 | 45.17 | 541,812 | -3.44(-7.08%) |
Aug 07, 2020 | 45.20 | 49.25 | 44.51 | 48.61 | 829,800 | +3.52(+7.81%) |
Aug 06, 2020 | 46.00 | 47.00 | 44.01 | 45.09 | 648,088 | +0.29(+0.65%) |
Aug 05, 2020 | 46.88 | 47.58 | 44.18 | 44.80 | 661,380 | -2.08(-4.44%) |
Aug 04, 2020 | 46.50 | 47.94 | 45.59 | 46.88 | 477,292 | -0.36(-0.76%) |
Aug 03, 2020 | 45.96 | 47.57 | 44.63 | 47.24 | 726,223 | +1.88(+4.14%) |
Jul 31, 2020 | 48.58 | 49.40 | 44.28 | 45.36 | 1,300,600 | -3.11(-6.42%) |
Jul 30, 2020 | 47.12 | 49.83 | 46.60 | 48.47 | 1,147,980 | +0.57(+1.19%) |
Jul 29, 2020 | 51.76 | 53.12 | 47.50 | 47.90 | 3,265,379 | -4.64(-8.83%) |
Jul 28, 2020 | 59.00 | 59.62 | 52.05 | 52.54 | 1,762,827 | -8.94(-14.54%) |
Jul 27, 2020 | 61.50 | 61.82 | 58.35 | 61.48 | 459,913 | +0.72(+1.18%) |
Jul 24, 2020 | 60.06 | 62.18 | 58.32 | 60.76 | 450,500 | -0.83(-1.35%) |
Jul 23, 2020 | 64.16 | 65.00 | 60.70 | 61.59 | 554,249 | -3.04(-4.70%) |
Jul 22, 2020 | 63.32 | 65.22 | 62.55 | 64.63 | 508,430 | +1.31(+2.07%) |
Jul 21, 2020 | 62.98 | 65.66 | 60.21 | 63.32 | 1,035,332 | +2.90(+4.80%) |
Jul 20, 2020 | 67.00 | 71.50 | 59.01 | 60.42 | 2,750,025 | +7.43(+14.02%) |
Jul 17, 2020 | 49.77 | 53.75 | 49.23 | 52.99 | 391,200 | +3.22(+6.47%) |
Jul 16, 2020 | 50.50 | 50.80 | 48.65 | 49.77 | 195,064 | -0.73(-1.45%) |
Jul 15, 2020 | 51.90 | 51.90 | 48.79 | 50.50 | 403,701 | -1.47(-2.83%) |
Jul 14, 2020 | 49.73 | 51.99 | 48.44 | 51.97 | 288,705 | +2.09(+4.19%) |
Jul 13, 2020 | 53.44 | 55.00 | 49.15 | 49.88 | 345,594 | -2.24(-4.30%) |
Jul 10, 2020 | 51.42 | 52.42 | 49.00 | 52.12 | 501,700 | +0.25(+0.48%) |
Jul 09, 2020 | 54.66 | 54.99 | 50.66 | 51.87 | 502,084 | -1.55(-2.90%) |
Jul 08, 2020 | 51.27 | 53.49 | 49.11 | 53.42 | 407,971 | +3.44(+6.88%) |
Jul 07, 2020 | 48.50 | 51.86 | 48.00 | 49.98 | 399,352 | +1.95(+4.06%) |
Jul 06, 2020 | 53.27 | 53.32 | 47.27 | 48.03 | 510,115 | -4.13(-7.92%) |
Jul 02, 2020 | 54.41 | 54.84 | 51.57 | 52.16 | 333,100 | -1.33(-2.49%) |
Jul 01, 2020 | 53.00 | 55.00 | 52.05 | 53.49 | 354,001 | +0.48(+0.91%) |
Jun 30, 2020 | 50.49 | 54.23 | 48.60 | 53.01 | 562,153 | +2.25(+4.43%) |
Jun 29, 2020 | 55.69 | 56.49 | 48.63 | 50.76 | 625,742 | -4.84(-8.71%) |
Jun 26, 2020 | 57.67 | 58.27 | 55.05 | 55.60 | 955,300 | -2.35(-4.06%) |
Jun 25, 2020 | 57.07 | 58.90 | 56.60 | 57.95 | 359,662 | +1.10(+1.93%) |
Jun 24, 2020 | 58.96 | 61.50 | 54.72 | 56.85 | 601,897 | -1.86(-3.17%) |
Jun 23, 2020 | 58.41 | 61.41 | 57.48 | 58.71 | 672,356 | +1.74(+3.05%) |
Jun 22, 2020 | 53.50 | 57.13 | 52.47 | 56.97 | 523,059 | +4.32(+8.21%) |
Jun 19, 2020 | 55.02 | 56.69 | 52.56 | 52.65 | 1,603,800 | -2.20(-4.01%) |
Jun 18, 2020 | 53.09 | 57.80 | 53.09 | 54.85 | 363,617 | +0.90(+1.67%) |
Jun 17, 2020 | 54.00 | 56.25 | 53.01 | 53.95 | 324,005 | +0.97(+1.83%) |
Jun 16, 2020 | 54.89 | 54.89 | 51.62 | 52.98 | 304,541 | +0.16(+0.30%) |
Jun 15, 2020 | 45.79 | 55.57 | 45.71 | 52.82 | 727,361 | +5.25(+11.04%) |
Jun 12, 2020 | 48.02 | 49.45 | 45.20 | 47.57 | 225,700 | +1.67(+3.64%) |
Jun 11, 2020 | 48.50 | 50.63 | 45.55 | 45.90 | 489,529 | -4.79(-9.45%) |
Jun 10, 2020 | 50.33 | 52.00 | 49.12 | 50.69 | 340,685 | +0.31(+0.62%) |
Jun 09, 2020 | 49.80 | 52.49 | 47.95 | 50.38 | 355,085 | +0.75(+1.51%) |
Jun 08, 2020 | 47.75 | 49.84 | 46.40 | 49.63 | 259,545 | +1.91(+4.00%) |
Jun 05, 2020 | 51.29 | 51.30 | 47.31 | 47.72 | 257,100 | -1.39(-2.83%) |
Jun 04, 2020 | 47.29 | 53.10 | 46.75 | 49.11 | 642,439 | +3.97(+8.79%) |
Jun 03, 2020 | 46.16 | 46.94 | 44.66 | 45.14 | 202,172 | -0.96(-2.08%) |
Jun 02, 2020 | 47.31 | 47.85 | 44.14 | 46.10 | 442,796 | -1.21(-2.56%) |
Jun 01, 2020 | 46.00 | 48.99 | 46.00 | 47.31 | 307,270 | +0.75(+1.61%) |
May 29, 2020 | 43.33 | 47.39 | 41.27 | 46.56 | 699,400 | +3.56(+8.28%) |
May 28, 2020 | 45.97 | 47.51 | 42.94 | 43.00 | 393,976 | -3.05(-6.62%) |
May 27, 2020 | 46.01 | 47.05 | 41.09 | 46.05 | 482,982 | +0.06(+0.13%) |
May 26, 2020 | 49.88 | 50.41 | 44.77 | 45.99 | 420,774 | -2.92(-5.97%) |
May 22, 2020 | 50.00 | 50.56 | 48.13 | 48.91 | 422,800 | -0.89(-1.79%) |
May 21, 2020 | 50.32 | 50.80 | 48.40 | 49.80 | 303,026 | -0.50(-0.99%) |
May 20, 2020 | 49.41 | 51.15 | 48.50 | 50.30 | 312,805 | +2.25(+4.68%) |
May 19, 2020 | 50.00 | 51.83 | 47.03 | 48.05 | 397,650 | -1.83(-3.67%) |
May 18, 2020 | 49.79 | 51.03 | 48.10 | 49.88 | 373,989 | +2.72(+5.77%) |
May 15, 2020 | 45.78 | 50.00 | 45.32 | 47.16 | 454,100 | +1.31(+2.86%) |
May 14, 2020 | 42.06 | 46.12 | 41.02 | 45.85 | 433,213 | +2.78(+6.45%) |
May 13, 2020 | 40.85 | 45.92 | 38.69 | 43.07 | 591,202 | +2.39(+5.88%) |
May 12, 2020 | 40.39 | 44.41 | 39.75 | 40.68 | 470,635 | -2.33(-5.42%) |
May 11, 2020 | 40.06 | 43.56 | 40.00 | 43.01 | 523,561 | +2.60(+6.43%) |
May 08, 2020 | 38.10 | 41.45 | 37.57 | 40.41 | 430,200 | +2.34(+6.15%) |
May 07, 2020 | 39.29 | 39.78 | 37.18 | 38.07 | 361,600 | -0.57(-1.48%) |
May 06, 2020 | 39.34 | 39.34 | 36.61 | 38.64 | 393,981 | +0.21(+0.55%) |
May 05, 2020 | 37.65 | 42.50 | 36.62 | 38.43 | 704,388 | +1.81(+4.94%) |
May 04, 2020 | 34.13 | 36.70 | 33.50 | 36.62 | 275,782 | +1.62(+4.63%) |
May 01, 2020 | 35.56 | 36.71 | 33.20 | 35.00 | 398,500 | -2.00(-5.41%) |
Apr 30, 2020 | 36.56 | 37.37 | 34.52 | 37.00 | 398,397 | +0.34(+0.93%) |
Apr 29, 2020 | 34.40 | 37.67 | 33.50 | 36.66 | 716,762 | +3.54(+10.69%) |
Apr 28, 2020 | 33.35 | 34.66 | 31.05 | 33.12 | 482,143 | +0.64(+1.97%) |
Apr 27, 2020 | 31.80 | 33.40 | 30.35 | 32.48 | 474,119 | +1.61(+5.22%) |
Apr 24, 2020 | 30.30 | 31.50 | 29.20 | 30.87 | 364,400 | +0.74(+2.46%) |
Apr 23, 2020 | 29.50 | 30.98 | 29.01 | 30.13 | 260,518 | +1.22(+4.22%) |
Apr 22, 2020 | 28.31 | 30.13 | 28.03 | 28.91 | 415,874 | +1.39(+5.05%) |
Apr 21, 2020 | 27.79 | 29.28 | 25.93 | 27.52 | 427,525 | -0.64(-2.27%) |
Apr 20, 2020 | 28.75 | 30.00 | 28.00 | 28.16 | 433,005 | -1.21(-4.12%) |
Apr 17, 2020 | 28.95 | 31.00 | 26.42 | 29.37 | 679,300 | +1.87(+6.80%) |
Apr 16, 2020 | 24.00 | 27.66 | 24.00 | 27.50 | 733,792 | +3.58(+14.97%) |
Apr 15, 2020 | 25.15 | 25.74 | 21.56 | 23.92 | 475,986 | -1.10(-4.40%) |
Apr 14, 2020 | 24.36 | 26.00 | 23.57 | 25.02 | 459,062 | +1.22(+5.13%) |
Apr 13, 2020 | 22.80 | 25.94 | 22.50 | 23.80 | 397,404 | +0.58(+2.50%) |
Apr 09, 2020 | 21.50 | 23.29 | 20.92 | 23.22 | 358,400 | +1.91(+8.96%) |
Apr 08, 2020 | 19.67 | 22.15 | 19.18 | 21.31 | 398,620 | +1.64(+8.34%) |
Apr 07, 2020 | 21.65 | 21.98 | 19.12 | 19.67 | 366,576 | -0.45(-2.24%) |
Apr 06, 2020 | 18.56 | 20.90 | 18.55 | 20.12 | 425,702 | +2.50(+14.19%) |
Apr 03, 2020 | 18.82 | 19.42 | 16.00 | 17.62 | 416,200 | -1.13(-6.03%) |
Apr 02, 2020 | 20.45 | 20.90 | 18.55 | 18.75 | 403,578 | -1.77(-8.63%) |