Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.33 | 49.60 | 46.75 | 47.74 | 414,600 | -0.09(-0.19%) |
Apr 29, 2021 | 49.62 | 49.67 | 47.43 | 47.83 | 371,414 | -1.55(-3.14%) |
Apr 28, 2021 | 48.59 | 51.04 | 48.25 | 49.38 | 454,483 | +0.26(+0.53%) |
Apr 27, 2021 | 51.00 | 51.08 | 48.51 | 49.12 | 564,510 | -1.88(-3.69%) |
Apr 26, 2021 | 49.39 | 51.21 | 48.15 | 51.00 | 618,147 | +2.09(+4.27%) |
Apr 23, 2021 | 49.30 | 50.70 | 47.55 | 48.91 | 924,200 | -0.93(-1.87%) |
Apr 22, 2021 | 47.88 | 50.80 | 47.88 | 49.84 | 642,558 | +1.89(+3.94%) |
Apr 21, 2021 | 47.93 | 48.11 | 45.64 | 47.95 | 842,335 | -0.51(-1.05%) |
Apr 20, 2021 | 47.53 | 49.19 | 46.60 | 48.46 | 1,064,588 | +1.24(+2.63%) |
Apr 19, 2021 | 47.50 | 49.23 | 46.16 | 47.22 | 704,322 | +0.84(+1.81%) |
Apr 16, 2021 | 44.83 | 46.63 | 43.60 | 46.38 | 462,500 | +1.34(+2.98%) |
Apr 15, 2021 | 45.72 | 47.00 | 43.80 | 45.04 | 741,161 | -0.51(-1.12%) |
Apr 14, 2021 | 45.74 | 46.17 | 44.53 | 45.55 | 841,355 | +0.67(+1.49%) |
Apr 13, 2021 | 43.45 | 45.67 | 43.14 | 44.88 | 621,254 | +1.76(+4.08%) |
Apr 12, 2021 | 44.66 | 47.16 | 42.86 | 43.12 | 746,169 | -0.01(-0.02%) |
Apr 09, 2021 | 44.30 | 44.30 | 42.54 | 43.13 | 504,800 | -1.69(-3.77%) |
Apr 08, 2021 | 45.86 | 46.22 | 43.91 | 44.82 | 865,818 | -0.73(-1.60%) |
Apr 07, 2021 | 47.06 | 47.90 | 44.81 | 45.55 | 638,134 | -1.40(-2.98%) |
Apr 06, 2021 | 47.70 | 49.41 | 46.67 | 46.95 | 566,173 | -1.62(-3.34%) |
Apr 05, 2021 | 48.93 | 50.31 | 46.91 | 48.57 | 610,000 | -1.00(-2.02%) |
Apr 01, 2021 | 52.11 | 52.55 | 48.00 | 49.57 | 850,700 | -1.70(-3.32%) |
Mar 31, 2021 | 48.53 | 51.66 | 47.70 | 51.27 | 663,439 | +3.50(+7.33%) |
Mar 30, 2021 | 48.49 | 48.91 | 46.60 | 47.77 | 554,473 | -0.61(-1.26%) |
Mar 29, 2021 | 50.78 | 51.30 | 48.23 | 48.38 | 550,066 | -3.15(-6.11%) |
Mar 26, 2021 | 53.37 | 54.20 | 49.56 | 51.53 | 721,200 | -1.17(-2.22%) |
Mar 25, 2021 | 47.94 | 53.08 | 47.11 | 52.70 | 1,109,926 | +3.83(+7.84%) |
Mar 24, 2021 | 53.00 | 53.51 | 48.68 | 48.87 | 510,705 | -3.55(-6.77%) |
Mar 23, 2021 | 54.07 | 54.92 | 51.40 | 52.42 | 499,118 | -2.44(-4.45%) |
Mar 22, 2021 | 53.65 | 55.82 | 52.60 | 54.86 | 419,692 | +1.19(+2.22%) |
Mar 19, 2021 | 52.14 | 55.30 | 52.14 | 53.67 | 2,458,600 | +1.92(+3.71%) |
Mar 18, 2021 | 55.86 | 58.34 | 51.57 | 51.75 | 794,862 | -5.58(-9.73%) |
Mar 17, 2021 | 52.33 | 57.39 | 51.34 | 57.33 | 1,076,564 | +4.33(+8.17%) |
Mar 16, 2021 | 52.54 | 55.37 | 51.57 | 53.00 | 1,048,503 | +0.90(+1.73%) |
Mar 15, 2021 | 54.00 | 54.20 | 48.87 | 52.10 | 1,366,475 | -0.72(-1.36%) |
Mar 12, 2021 | 57.68 | 57.69 | 52.25 | 52.82 | 3,191,000 | -9.01(-14.57%) |
Mar 11, 2021 | 67.69 | 68.20 | 55.00 | 61.83 | 9,391,105 | +15.01(+32.06%) |
Mar 10, 2021 | 46.15 | 48.20 | 44.10 | 46.82 | 1,069,465 | +1.95(+4.35%) |
Mar 09, 2021 | 44.32 | 47.60 | 44.07 | 44.87 | 1,131,010 | +2.47(+5.83%) |
Mar 08, 2021 | 44.53 | 45.50 | 42.17 | 42.40 | 1,669,445 | -2.78(-6.15%) |
Mar 05, 2021 | 38.54 | 45.62 | 38.49 | 45.18 | 2,131,200 | +5.51(+13.89%) |
Mar 04, 2021 | 39.58 | 40.35 | 35.00 | 39.67 | 2,458,136 | -2.11(-5.05%) |
Mar 03, 2021 | 41.00 | 44.44 | 37.37 | 41.78 | 7,310,656 | -15.96(-27.64%) |
Mar 02, 2021 | 66.50 | 66.66 | 56.99 | 57.74 | 1,242,048 | -8.99(-13.47%) |
Mar 01, 2021 | 63.72 | 67.64 | 62.84 | 66.73 | 768,149 | +4.10(+6.55%) |
Feb 26, 2021 | 60.82 | 63.84 | 56.75 | 62.63 | 952,800 | -1.48(-2.31%) |
Feb 25, 2021 | 69.51 | 73.29 | 61.05 | 64.11 | 1,248,677 | -1.28(-1.96%) |
Feb 24, 2021 | 64.01 | 65.80 | 62.19 | 65.39 | 563,571 | +1.54(+2.41%) |
Feb 23, 2021 | 67.35 | 68.26 | 59.53 | 63.85 | 1,203,026 | -4.92(-7.15%) |
Feb 22, 2021 | 75.20 | 79.67 | 68.50 | 68.77 | 842,738 | -7.81(-10.20%) |
Feb 19, 2021 | 71.00 | 76.78 | 70.05 | 76.58 | 969,000 | +6.85(+9.82%) |
Feb 18, 2021 | 76.28 | 83.50 | 69.21 | 69.73 | 1,532,847 | -10.30(-12.87%) |
Feb 17, 2021 | 71.14 | 81.48 | 69.53 | 80.03 | 2,598,913 | +12.65(+18.77%) |
Feb 16, 2021 | 70.48 | 71.35 | 66.58 | 67.38 | 652,640 | -2.33(-3.34%) |
Feb 12, 2021 | 70.50 | 71.39 | 68.01 | 69.71 | 595,600 | -2.26(-3.14%) |
Feb 11, 2021 | 73.96 | 77.49 | 71.12 | 71.97 | 796,352 | -1.88(-2.55%) |
Feb 10, 2021 | 76.83 | 81.70 | 72.86 | 73.85 | 1,207,415 | -3.32(-4.30%) |
Feb 09, 2021 | 73.50 | 77.24 | 69.79 | 77.17 | 1,045,293 | +1.97(+2.62%) |
Feb 08, 2021 | 67.50 | 75.42 | 64.50 | 75.20 | 1,029,056 | +8.48(+12.71%) |
Feb 05, 2021 | 65.50 | 68.86 | 62.75 | 66.72 | 781,800 | +1.97(+3.04%) |
Feb 04, 2021 | 65.30 | 67.90 | 63.42 | 64.75 | 720,253 | -1.04(-1.58%) |
Feb 03, 2021 | 60.00 | 67.98 | 58.11 | 65.79 | 1,186,586 | +5.89(+9.83%) |
Feb 02, 2021 | 67.16 | 67.49 | 57.06 | 59.90 | 1,759,446 | -6.55(-9.86%) |
Feb 01, 2021 | 66.90 | 75.38 | 65.11 | 66.45 | 2,040,727 | +1.91(+2.96%) |
Jan 29, 2021 | 65.00 | 74.74 | 61.86 | 64.54 | 3,929,800 | +5.81(+9.89%) |
Jan 28, 2021 | 82.81 | 83.00 | 49.86 | 58.73 | 6,490,383 | -24.34(-29.30%) |
Jan 27, 2021 | 72.50 | 141.01 | 70.29 | 83.07 | 12,399,312 | +5.69(+7.35%) |
Jan 26, 2021 | 45.00 | 78.28 | 44.60 | 77.38 | 11,513,958 | +32.99(+74.32%) |
Jan 25, 2021 | 41.07 | 44.43 | 40.68 | 44.39 | 1,109,765 | +3.86(+9.52%) |
Jan 22, 2021 | 41.27 | 42.94 | 40.28 | 40.53 | 1,059,100 | -1.87(-4.41%) |
Jan 21, 2021 | 44.00 | 44.85 | 40.30 | 42.40 | 1,568,669 | -0.97(-2.24%) |
Jan 20, 2021 | 40.74 | 43.76 | 39.75 | 43.37 | 1,452,580 | +4.41(+11.32%) |
Jan 19, 2021 | 39.06 | 41.56 | 37.74 | 38.96 | 1,446,738 | -0.35(-0.89%) |
Jan 15, 2021 | 36.56 | 39.56 | 36.55 | 39.31 | 1,703,900 | +2.82(+7.73%) |
Jan 14, 2021 | 35.72 | 36.54 | 34.06 | 36.49 | 1,324,890 | +0.94(+2.64%) |
Jan 13, 2021 | 32.00 | 36.00 | 31.87 | 35.55 | 2,010,464 | +3.50(+10.92%) |
Jan 12, 2021 | 28.80 | 33.49 | 27.78 | 32.05 | 4,202,626 | +3.79(+13.41%) |
Jan 11, 2021 | 27.80 | 28.72 | 27.04 | 28.26 | 510,865 | +0.44(+1.58%) |
Jan 08, 2021 | 29.75 | 30.81 | 27.46 | 27.82 | 1,105,700 | -1.72(-5.82%) |
Jan 07, 2021 | 26.51 | 29.88 | 26.51 | 29.54 | 1,045,845 | +3.02(+11.39%) |
Jan 06, 2021 | 26.19 | 27.38 | 25.92 | 26.52 | 839,693 | +0.18(+0.68%) |
Jan 05, 2021 | 26.63 | 26.69 | 25.43 | 26.34 | 998,174 | -0.41(-1.53%) |
Jan 04, 2021 | 27.46 | 27.46 | 25.31 | 26.75 | 1,001,179 | -0.03(-0.11%) |
Dec 31, 2020 | 26.78 | 26.78 | 26.78 | 677,330 | -1.39(-4.93%) | |
Dec 30, 2020 | 28.87 | 29.65 | 27.84 | 28.17 | 677,330 | -0.41(-1.43%) |
Dec 29, 2020 | 28.42 | 28.93 | 27.27 | 28.58 | 654,662 | +0.47(+1.67%) |
Dec 28, 2020 | 29.83 | 30.19 | 28.01 | 28.11 | 538,355 | -1.43(-4.84%) |
Dec 24, 2020 | 30.78 | 31.50 | 29.14 | 29.54 | 317,600 | -1.85(-5.89%) |
Dec 23, 2020 | 30.21 | 31.52 | 29.64 | 31.39 | 620,742 | +1.12(+3.70%) |
Dec 22, 2020 | 30.81 | 32.08 | 30.18 | 30.27 | 562,612 | -0.68(-2.20%) |
Dec 21, 2020 | 30.52 | 31.14 | 29.30 | 30.95 | 950,466 | +0.24(+0.78%) |
Dec 18, 2020 | 32.83 | 33.30 | 30.41 | 30.71 | 5,362,400 | -1.85(-5.68%) |
Dec 17, 2020 | 31.37 | 32.98 | 31.01 | 32.56 | 575,155 | +1.47(+4.73%) |
Dec 16, 2020 | 32.84 | 32.84 | 30.76 | 31.09 | 593,341 | -1.92(-5.82%) |
Dec 15, 2020 | 32.83 | 34.11 | 32.39 | 33.01 | 539,375 | +0.39(+1.20%) |
Dec 14, 2020 | 32.15 | 32.96 | 31.70 | 32.62 | 531,951 | +0.49(+1.53%) |
Dec 11, 2020 | 31.89 | 33.48 | 31.50 | 32.13 | 611,600 | -0.02(-0.06%) |
Dec 10, 2020 | 29.55 | 32.24 | 29.55 | 32.15 | 589,471 | +2.72(+9.24%) |
Dec 09, 2020 | 32.10 | 32.11 | 28.33 | 29.43 | 783,499 | -1.91(-6.09%) |
Dec 08, 2020 | 31.64 | 31.98 | 30.77 | 31.34 | 570,260 | +0.26(+0.84%) |
Dec 07, 2020 | 32.20 | 32.50 | 30.75 | 31.08 | 693,529 | -0.33(-1.05%) |
Dec 04, 2020 | 31.59 | 31.93 | 30.97 | 31.41 | 447,700 | -0.09(-0.29%) |
Dec 03, 2020 | 30.30 | 32.40 | 30.15 | 31.50 | 432,170 | +0.54(+1.74%) |
Dec 02, 2020 | 30.94 | 31.69 | 30.51 | 30.96 | 427,453 | -0.27(-0.86%) |
Dec 01, 2020 | 32.56 | 32.56 | 29.76 | 31.23 | 1,295,163 | -0.65(-2.04%) |
Nov 30, 2020 | 29.56 | 32.83 | 29.18 | 31.88 | 1,597,871 | +2.24(+7.56%) |
Nov 27, 2020 | 28.65 | 30.35 | 28.52 | 29.64 | 439,500 | +1.23(+4.33%) |
Nov 25, 2020 | 27.11 | 29.07 | 27.02 | 28.41 | 539,600 | +1.21(+4.45%) |
Nov 24, 2020 | 27.90 | 27.90 | 26.76 | 27.20 | 574,606 | -0.71(-2.54%) |
Nov 23, 2020 | 29.08 | 29.20 | 27.82 | 27.91 | 537,976 | -1.11(-3.82%) |
Nov 20, 2020 | 28.59 | 29.44 | 28.41 | 29.02 | 492,500 | +0.30(+1.04%) |
Nov 19, 2020 | 27.50 | 29.45 | 27.28 | 28.72 | 863,464 | +1.23(+4.47%) |
Nov 18, 2020 | 27.10 | 27.99 | 26.44 | 27.49 | 772,746 | +0.32(+1.18%) |
Nov 17, 2020 | 26.62 | 27.28 | 26.01 | 27.17 | 488,209 | +0.43(+1.61%) |
Nov 16, 2020 | 26.28 | 26.90 | 25.43 | 26.74 | 1,063,055 | -0.24(-0.89%) |
Nov 13, 2020 | 28.64 | 28.95 | 26.92 | 26.98 | 777,800 | -0.38(-1.39%) |
Nov 12, 2020 | 27.73 | 28.50 | 26.81 | 27.36 | 1,111,789 | -0.25(-0.91%) |
Nov 11, 2020 | 25.90 | 28.19 | 25.84 | 27.61 | 1,176,791 | +1.77(+6.85%) |
Nov 10, 2020 | 26.31 | 27.23 | 25.74 | 25.84 | 1,534,889 | +0.33(+1.29%) |
Nov 09, 2020 | 29.85 | 29.96 | 25.50 | 25.51 | 3,519,819 | -6.93(-21.36%) |
Nov 06, 2020 | 30.84 | 33.11 | 30.12 | 32.44 | 640,300 | +1.12(+3.58%) |
Nov 05, 2020 | 32.17 | 32.20 | 30.61 | 31.32 | 948,255 | -0.52(-1.63%) |
Nov 04, 2020 | 32.00 | 32.42 | 30.85 | 31.84 | 860,141 | +0.29(+0.92%) |
Nov 03, 2020 | 31.00 | 31.98 | 29.22 | 31.55 | 754,886 | +0.81(+2.64%) |
Nov 02, 2020 | 31.53 | 31.93 | 30.45 | 30.74 | 604,272 | -0.70(-2.23%) |
Oct 30, 2020 | 33.51 | 33.51 | 30.35 | 31.44 | 981,700 | -2.39(-7.06%) |
Oct 29, 2020 | 33.37 | 34.30 | 32.33 | 33.83 | 676,393 | +0.74(+2.24%) |
Oct 28, 2020 | 34.92 | 35.20 | 32.81 | 33.09 | 761,426 | -2.44(-6.87%) |
Oct 27, 2020 | 36.00 | 36.04 | 34.22 | 35.53 | 889,013 | -0.24(-0.67%) |
Oct 26, 2020 | 34.83 | 36.14 | 34.26 | 35.77 | 856,227 | +1.06(+3.05%) |
Oct 23, 2020 | 37.45 | 37.50 | 33.66 | 34.71 | 1,420,500 | -2.56(-6.87%) |
Oct 22, 2020 | 36.70 | 38.43 | 36.56 | 37.27 | 1,260,925 | +2.70(+7.81%) |
Oct 21, 2020 | 36.54 | 37.17 | 33.90 | 34.57 | 791,790 | -0.89(-2.51%) |
Oct 20, 2020 | 36.60 | 37.12 | 35.34 | 35.46 | 1,043,096 | -1.13(-3.09%) |
Oct 19, 2020 | 38.56 | 39.13 | 36.08 | 36.59 | 1,440,533 | -2.85(-7.23%) |
Oct 16, 2020 | 41.50 | 41.74 | 39.39 | 39.44 | 709,900 | -2.14(-5.15%) |
Oct 15, 2020 | 41.46 | 42.14 | 40.08 | 41.58 | 521,451 | +0.49(+1.19%) |
Oct 14, 2020 | 42.76 | 43.00 | 40.30 | 41.09 | 576,498 | -1.77(-4.13%) |
Oct 13, 2020 | 42.98 | 43.98 | 41.25 | 42.86 | 653,240 | -0.52(-1.20%) |
Oct 12, 2020 | 40.90 | 43.47 | 40.53 | 43.38 | 684,976 | +2.49(+6.09%) |
Oct 09, 2020 | 41.40 | 41.72 | 39.76 | 40.89 | 826,800 | -0.81(-1.94%) |
Oct 08, 2020 | 42.23 | 42.82 | 40.57 | 41.70 | 721,154 | -0.25(-0.60%) |
Oct 07, 2020 | 42.36 | 42.60 | 40.54 | 41.95 | 925,973 | +0.45(+1.08%) |
Oct 06, 2020 | 42.79 | 42.94 | 40.20 | 41.50 | 2,963,767 | +2.39(+6.11%) |
Oct 05, 2020 | 34.99 | 39.24 | 34.93 | 39.11 | 1,089,789 | +5.78(+17.34%) |
Oct 02, 2020 | 34.28 | 35.33 | 32.89 | 33.33 | 695,400 | -1.42(-4.09%) |
Oct 01, 2020 | 34.99 | 35.29 | 33.90 | 34.75 | 578,783 | +0.42(+1.22%) |
Sep 30, 2020 | 37.69 | 38.28 | 33.63 | 34.33 | 1,506,272 | -3.40(-9.01%) |
Sep 29, 2020 | 36.00 | 38.49 | 35.90 | 37.73 | 631,242 | +1.56(+4.31%) |
Sep 28, 2020 | 35.90 | 36.87 | 34.71 | 36.17 | 610,019 | +0.26(+0.72%) |
Sep 25, 2020 | 32.06 | 35.96 | 31.96 | 35.91 | 710,800 | +3.63(+11.25%) |
Sep 24, 2020 | 32.16 | 33.32 | 31.66 | 32.28 | 815,352 | -1.15(-3.44%) |
Sep 23, 2020 | 32.86 | 33.93 | 32.47 | 33.43 | 671,060 | +0.54(+1.64%) |
Sep 22, 2020 | 31.75 | 33.00 | 30.64 | 32.89 | 1,738,367 | +0.89(+2.78%) |
Sep 21, 2020 | 32.47 | 33.36 | 30.55 | 32.00 | 1,621,579 | -0.72(-2.20%) |
Sep 18, 2020 | 32.10 | 33.25 | 31.41 | 32.72 | 5,175,700 | +0.71(+2.22%) |
Sep 17, 2020 | 32.36 | 34.08 | 31.29 | 32.01 | 1,815,833 | -0.95(-2.88%) |
Sep 16, 2020 | 31.03 | 33.55 | 30.73 | 32.96 | 2,232,277 | +2.15(+6.98%) |
Sep 15, 2020 | 32.38 | 32.74 | 30.46 | 30.81 | 938,518 | -1.06(-3.33%) |
Sep 14, 2020 | 30.59 | 33.38 | 30.50 | 31.87 | 1,502,326 | +3.49(+12.30%) |
Sep 11, 2020 | 29.63 | 30.75 | 27.34 | 28.38 | 1,087,100 | +0.10(+0.35%) |
Sep 10, 2020 | 30.17 | 31.63 | 27.16 | 28.28 | 1,605,498 | -1.89(-6.26%) |
Sep 09, 2020 | 29.30 | 31.54 | 28.87 | 30.17 | 1,590,979 | +1.49(+5.20%) |
Sep 08, 2020 | 28.28 | 31.46 | 27.88 | 28.68 | 2,970,450 | +0.11(+0.39%) |
Sep 04, 2020 | 30.21 | 30.77 | 28.01 | 28.57 | 1,500,400 | -2.46(-7.93%) |
Sep 03, 2020 | 33.35 | 33.36 | 31.00 | 31.03 | 1,451,184 | -2.35(-7.04%) |
Sep 02, 2020 | 33.88 | 34.34 | 31.01 | 33.38 | 1,643,498 | -0.51(-1.50%) |
Sep 01, 2020 | 39.49 | 40.23 | 31.59 | 33.89 | 2,463,075 | -6.59(-16.28%) |
Aug 31, 2020 | 43.73 | 44.00 | 39.40 | 40.48 | 1,422,178 | -1.16(-2.79%) |
Aug 28, 2020 | 42.23 | 42.83 | 40.29 | 41.64 | 597,400 | +0.54(+1.31%) |
Aug 27, 2020 | 43.66 | 43.81 | 39.77 | 41.10 | 1,030,684 | -2.56(-5.86%) |
Aug 26, 2020 | 42.04 | 44.63 | 42.04 | 43.66 | 674,589 | +1.51(+3.58%) |
Aug 25, 2020 | 45.00 | 45.01 | 41.53 | 42.15 | 850,349 | -0.80(-1.86%) |
Aug 24, 2020 | 53.01 | 53.10 | 42.84 | 42.95 | 1,745,520 | -9.91(-18.75%) |
Aug 21, 2020 | 51.99 | 52.87 | 51.30 | 52.86 | 749,400 | +0.97(+1.87%) |
Aug 20, 2020 | 50.07 | 53.24 | 49.85 | 51.89 | 1,039,163 | +1.46(+2.90%) |
Aug 19, 2020 | 53.03 | 53.27 | 49.46 | 50.43 | 1,292,788 | -2.52(-4.76%) |
Aug 18, 2020 | 53.79 | 54.93 | 52.62 | 52.95 | 457,618 | -0.65(-1.21%) |
Aug 17, 2020 | 52.74 | 53.85 | 52.29 | 53.60 | 629,399 | +0.86(+1.63%) |
Aug 14, 2020 | 52.52 | 53.24 | 51.67 | 52.74 | 777,400 | -0.01(-0.02%) |
Aug 13, 2020 | 52.51 | 54.29 | 52.40 | 52.75 | 483,573 | -0.12(-0.23%) |
Aug 12, 2020 | 52.21 | 55.00 | 50.60 | 52.87 | 832,360 | +0.21(+0.40%) |
Aug 11, 2020 | 52.99 | 53.78 | 48.92 | 52.66 | 1,064,109 | -0.54(-1.02%) |
Aug 10, 2020 | 52.52 | 54.01 | 51.52 | 53.20 | 612,035 | +1.17(+2.25%) |
Aug 07, 2020 | 50.08 | 52.16 | 49.75 | 52.03 | 457,000 | +1.87(+3.73%) |
Aug 06, 2020 | 51.00 | 52.39 | 49.54 | 50.16 | 454,548 | -0.49(-0.97%) |
Aug 05, 2020 | 51.00 | 52.75 | 49.31 | 50.65 | 1,504,753 | -0.35(-0.69%) |
Aug 04, 2020 | 50.00 | 51.00 | 48.84 | 51.00 | 357,494 | +1.48(+2.99%) |
Aug 03, 2020 | 47.93 | 49.85 | 46.90 | 49.52 | 505,261 | +1.76(+3.69%) |
Jul 31, 2020 | 47.50 | 48.09 | 45.29 | 47.76 | 706,100 | +0.70(+1.49%) |
Jul 30, 2020 | 46.94 | 48.33 | 46.19 | 47.06 | 561,029 | -0.41(-0.86%) |
Jul 29, 2020 | 48.23 | 48.92 | 45.66 | 47.47 | 487,575 | -0.57(-1.19%) |
Jul 28, 2020 | 48.00 | 48.49 | 47.32 | 48.04 | 457,914 | +0.30(+0.63%) |
Jul 27, 2020 | 48.63 | 49.19 | 47.11 | 47.74 | 745,544 | -0.32(-0.67%) |
Jul 24, 2020 | 47.27 | 48.47 | 46.28 | 48.06 | 626,300 | -1.03(-2.10%) |
Jul 23, 2020 | 49.99 | 51.44 | 48.56 | 49.09 | 482,461 | -0.55(-1.11%) |
Jul 22, 2020 | 52.15 | 52.81 | 49.12 | 49.64 | 831,502 | -2.50(-4.79%) |
Jul 21, 2020 | 52.00 | 53.35 | 51.02 | 52.14 | 646,842 | +0.44(+0.85%) |
Jul 20, 2020 | 52.55 | 54.22 | 50.54 | 51.70 | 908,649 | +0.32(+0.62%) |
Jul 17, 2020 | 49.50 | 53.31 | 49.39 | 51.38 | 1,305,400 | +2.15(+4.37%) |
Jul 16, 2020 | 50.33 | 51.70 | 47.50 | 49.23 | 1,077,376 | -1.44(-2.84%) |
Jul 15, 2020 | 50.00 | 52.31 | 48.29 | 50.67 | 1,135,956 | +1.09(+2.20%) |
Jul 14, 2020 | 50.08 | 50.33 | 47.13 | 49.58 | 947,577 | -0.64(-1.27%) |
Jul 13, 2020 | 49.60 | 51.49 | 49.60 | 50.22 | 2,082,895 | +1.51(+3.10%) |
Jul 10, 2020 | 47.47 | 49.00 | 46.45 | 48.71 | 1,104,400 | +1.51(+3.20%) |
Jul 09, 2020 | 46.59 | 48.40 | 44.80 | 47.20 | 1,230,924 | +1.13(+2.45%) |
Jul 08, 2020 | 45.00 | 48.25 | 44.50 | 46.07 | 3,065,827 | +1.72(+3.88%) |
Jul 07, 2020 | 41.25 | 44.75 | 41.02 | 44.35 | 1,187,107 | +3.33(+8.12%) |
Jul 06, 2020 | 38.80 | 41.38 | 38.72 | 41.02 | 1,127,906 | +0.70(+1.74%) |
Jul 02, 2020 | 39.50 | 41.17 | 38.40 | 40.32 | 992,900 | +0.72(+1.82%) |
Jul 01, 2020 | 38.65 | 39.71 | 37.03 | 39.60 | 1,261,148 | -1.37(-3.34%) |
Jun 30, 2020 | 36.59 | 41.42 | 35.83 | 40.97 | 2,059,133 | +4.65(+12.80%) |
Jun 29, 2020 | 38.15 | 38.47 | 35.56 | 36.32 | 1,730,455 | -2.51(-6.46%) |
Jun 26, 2020 | 44.09 | 44.24 | 38.09 | 38.83 | 7,527,400 | -6.26(-13.88%) |
Jun 25, 2020 | 47.92 | 50.75 | 43.75 | 45.09 | 3,071,367 | -2.77(-5.79%) |
Jun 24, 2020 | 40.37 | 48.42 | 40.19 | 47.86 | 3,216,216 | +7.57(+18.79%) |
Jun 23, 2020 | 39.20 | 41.76 | 38.20 | 40.29 | 1,331,423 | +1.40(+3.60%) |
Jun 22, 2020 | 41.03 | 42.89 | 36.08 | 38.89 | 2,811,966 | -2.57(-6.20%) |
Jun 19, 2020 | 37.71 | 42.08 | 37.57 | 41.46 | 2,735,900 | +4.14(+11.09%) |
Jun 18, 2020 | 35.34 | 37.99 | 35.07 | 37.32 | 896,492 | +0.24(+0.65%) |
Jun 17, 2020 | 36.46 | 37.98 | 36.11 | 37.08 | 980,460 | +0.70(+1.92%) |
Jun 16, 2020 | 36.00 | 36.52 | 34.37 | 36.38 | 1,120,167 | +0.75(+2.10%) |
Jun 15, 2020 | 34.17 | 35.96 | 33.83 | 35.63 | 1,126,645 | +1.41(+4.12%) |
Jun 12, 2020 | 33.95 | 34.63 | 32.70 | 34.22 | 784,500 | +0.67(+2.00%) |
Jun 11, 2020 | 34.26 | 35.89 | 33.05 | 33.55 | 1,186,769 | -1.18(-3.40%) |
Jun 10, 2020 | 35.00 | 35.99 | 34.67 | 34.73 | 841,594 | -0.04(-0.12%) |
Jun 09, 2020 | 35.65 | 37.18 | 34.66 | 34.77 | 1,007,745 | -1.17(-3.26%) |
Jun 08, 2020 | 34.26 | 36.45 | 33.11 | 35.94 | 2,455,329 | +2.73(+8.22%) |
Jun 05, 2020 | 33.19 | 33.86 | 32.10 | 33.21 | 940,300 | -0.80(-2.35%) |
Jun 04, 2020 | 33.74 | 34.88 | 33.31 | 34.01 | 741,127 | +0.59(+1.77%) |
Jun 03, 2020 | 36.66 | 36.66 | 33.25 | 33.42 | 2,022,079 | -3.61(-9.75%) |
Jun 02, 2020 | 35.62 | 37.09 | 34.51 | 37.03 | 1,349,247 | +1.68(+4.75%) |
Jun 01, 2020 | 34.00 | 35.95 | 33.84 | 35.35 | 1,558,025 | +1.17(+3.42%) |
May 29, 2020 | 31.88 | 34.22 | 31.30 | 34.18 | 1,357,400 | +2.62(+8.30%) |
May 28, 2020 | 31.07 | 32.81 | 31.02 | 31.56 | 922,517 | -0.64(-1.99%) |
May 27, 2020 | 32.74 | 32.92 | 30.01 | 32.20 | 1,594,181 | -1.47(-4.37%) |
May 26, 2020 | 34.74 | 35.45 | 32.65 | 33.67 | 1,474,957 | -0.02(-0.06%) |
May 22, 2020 | 37.11 | 37.30 | 32.71 | 33.69 | 2,590,900 | -3.37(-9.09%) |
May 21, 2020 | 39.45 | 39.91 | 35.50 | 37.06 | 1,959,805 | -2.85(-7.14%) |
May 20, 2020 | 35.72 | 40.00 | 34.61 | 39.91 | 2,690,282 | +5.93(+17.45%) |
May 19, 2020 | 38.81 | 40.10 | 33.50 | 33.98 | 2,344,332 | -6.12(-15.26%) |
May 18, 2020 | 33.45 | 42.40 | 33.02 | 40.10 | 5,564,350 | +9.75(+32.13%) |
May 15, 2020 | 30.21 | 31.70 | 29.72 | 30.35 | 684,800 | -0.80(-2.57%) |
May 14, 2020 | 30.01 | 31.38 | 29.17 | 31.15 | 1,146,109 | +0.44(+1.43%) |
May 13, 2020 | 30.81 | 31.30 | 29.05 | 30.71 | 1,105,701 | +0.45(+1.49%) |
May 12, 2020 | 32.18 | 32.27 | 29.91 | 30.26 | 1,089,396 | -1.05(-3.35%) |
May 11, 2020 | 30.69 | 31.75 | 29.60 | 31.31 | 866,495 | +0.52(+1.69%) |
May 08, 2020 | 29.84 | 30.97 | 29.18 | 30.79 | 528,400 | +0.92(+3.08%) |
May 07, 2020 | 28.38 | 30.07 | 28.27 | 29.87 | 637,890 | +0.67(+2.29%) |
May 06, 2020 | 29.67 | 30.07 | 28.50 | 29.20 | 560,115 | -0.75(-2.50%) |
May 05, 2020 | 30.00 | 30.29 | 29.29 | 29.95 | 587,012 | +0.15(+0.50%) |
May 04, 2020 | 28.25 | 30.88 | 28.01 | 29.80 | 1,227,098 | +1.91(+6.85%) |