Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.15 | 21.28 | 20.83 | 21.21 | 121,020 | +0.58(+2.79%) |
Apr 29, 2021 | 20.37 | 20.90 | 20.37 | 20.63 | 6,257 | -0.13(-0.64%) |
Apr 28, 2021 | 20.68 | 20.76 | 20.64 | 20.76 | 362 | +0.24(+1.15%) |
Apr 27, 2021 | 20.44 | 20.66 | 20.42 | 20.53 | 4,271 | +0.04(+0.19%) |
Apr 26, 2021 | 20.60 | 20.75 | 20.37 | 20.49 | 17,600 | -0.27(-1.31%) |
Apr 23, 2021 | 20.82 | 20.82 | 20.75 | 20.76 | 1,943 | -0.73(-3.40%) |
Apr 22, 2021 | 20.92 | 21.64 | 20.92 | 21.49 | 3,307 | +0.49(+2.35%) |
Apr 21, 2021 | 21.49 | 21.49 | 20.92 | 21.00 | 7,008 | -0.29(-1.34%) |
Apr 20, 2021 | 21.17 | 21.57 | 20.94 | 21.28 | 3,131 | +0.26(+1.24%) |
Apr 19, 2021 | 20.56 | 21.20 | 20.56 | 21.02 | 5,415 | +0.43(+2.07%) |
Apr 16, 2021 | 20.71 | 20.71 | 20.58 | 20.60 | 735 | +0.04(+0.18%) |
Apr 15, 2021 | 21.02 | 21.02 | 20.51 | 20.56 | 4,128 | -0.75(-3.53%) |
Apr 14, 2021 | 21.22 | 21.34 | 21.14 | 21.31 | 2,457 | +0.55(+2.67%) |
Apr 13, 2021 | 20.94 | 21.04 | 20.74 | 20.76 | 2,046 | -0.46(-2.16%) |
Apr 12, 2021 | 21.21 | 21.32 | 21.16 | 21.22 | 1,282 | +0.20(+0.96%) |
Apr 09, 2021 | 21.48 | 21.59 | 21.02 | 21.02 | 13,499 | -0.37(-1.73%) |
Apr 08, 2021 | 21.59 | 21.59 | 21.39 | 21.39 | 4,230 | -0.57(-2.61%) |
Apr 07, 2021 | 22.46 | 22.46 | 21.96 | 21.96 | 2,913 | -0.30(-1.36%) |
Apr 06, 2021 | 22.30 | 22.30 | 22.06 | 22.26 | 2,498 | +0.15(+0.66%) |
Apr 05, 2021 | 22.94 | 22.94 | 22.07 | 22.12 | 11,460 | -1.09(-4.69%) |
Apr 01, 2021 | 23.68 | 23.68 | 23.21 | 23.21 | 11,975 | -1.07(-4.39%) |
Mar 31, 2021 | 24.37 | 24.44 | 23.89 | 24.27 | 6,975 | -1.05(-4.16%) |
Mar 30, 2021 | 25.47 | 25.55 | 25.21 | 25.33 | 2,620 | +0.44(+1.76%) |
Mar 29, 2021 | 24.64 | 25.23 | 24.55 | 24.89 | 4,873 | +0.05(+0.18%) |
Mar 26, 2021 | 25.37 | 25.49 | 24.84 | 24.84 | 682 | -0.79(-3.10%) |
Mar 25, 2021 | 26.01 | 26.30 | 25.35 | 25.64 | 8,989 | +0.07(+0.27%) |
Mar 24, 2021 | 25.05 | 25.57 | 24.98 | 25.57 | 969 | +0.85(+3.46%) |
Mar 23, 2021 | 24.41 | 24.79 | 24.22 | 24.71 | 5,405 | +0.25(+1.02%) |
Mar 22, 2021 | 24.86 | 25.13 | 24.13 | 24.46 | 5,911 | -0.83(-3.29%) |
Mar 19, 2021 | 25.78 | 25.89 | 25.09 | 25.30 | 12,763 | -0.34(-1.34%) |
Mar 18, 2021 | 24.75 | 25.76 | 24.75 | 25.64 | 14,333 | +1.41(+5.84%) |
Mar 17, 2021 | 24.50 | 25.05 | 23.95 | 24.22 | 8,573 | +0.01(+0.05%) |
Mar 16, 2021 | 24.12 | 24.24 | 23.63 | 24.21 | 89,213 | -0.47(-1.90%) |
Mar 15, 2021 | 25.45 | 25.47 | 24.68 | 24.68 | 7,280 | -0.61(-2.42%) |
Mar 12, 2021 | 25.57 | 25.80 | 25.23 | 25.29 | 8,876 | +0.56(+2.27%) |
Mar 11, 2021 | 25.13 | 25.26 | 24.45 | 24.73 | 11,224 | -1.50(-5.73%) |
Mar 10, 2021 | 25.43 | 26.23 | 25.04 | 26.23 | 17,925 | +0.34(+1.32%) |
Mar 09, 2021 | 27.15 | 27.15 | 25.50 | 25.89 | 15,499 | -2.02(-7.25%) |
Mar 08, 2021 | 26.16 | 27.99 | 26.16 | 27.91 | 16,831 | +1.71(+6.52%) |
Mar 05, 2021 | 26.52 | 28.25 | 25.91 | 26.21 | 31,725 | -1.21(-4.41%) |
Mar 04, 2021 | 26.62 | 27.97 | 25.93 | 27.41 | 122,241 | +1.21(+4.61%) |
Mar 03, 2021 | 24.90 | 26.33 | 24.90 | 26.21 | 22,707 | +1.37(+5.53%) |
Mar 02, 2021 | 24.19 | 24.83 | 24.19 | 24.83 | 6,583 | +0.77(+3.18%) |
Mar 01, 2021 | 24.77 | 25.05 | 23.97 | 24.07 | 17,724 | -1.52(-5.94%) |
Feb 26, 2021 | 25.64 | 25.95 | 25.04 | 25.59 | 18,909 | -0.38(-1.46%) |
Feb 25, 2021 | 24.88 | 26.27 | 24.22 | 25.97 | 28,242 | +1.68(+6.90%) |
Feb 24, 2021 | 25.28 | 25.34 | 24.20 | 24.29 | 17,428 | -0.48(-1.92%) |
Feb 23, 2021 | 25.49 | 26.43 | 24.58 | 24.77 | 27,972 | +0.10(+0.39%) |
Feb 22, 2021 | 24.08 | 24.71 | 23.80 | 24.67 | 10,169 | +1.29(+5.52%) |
Feb 19, 2021 | 23.13 | 23.38 | 23.00 | 23.38 | 1,995 | +0.06(+0.24%) |
Feb 18, 2021 | 23.60 | 23.95 | 23.21 | 23.33 | 7,270 | +0.19(+0.84%) |
Feb 17, 2021 | 23.32 | 23.59 | 23.11 | 23.13 | 24,485 | +0.46(+2.02%) |
Feb 16, 2021 | 22.37 | 22.72 | 22.22 | 22.67 | 19,946 | +0.08(+0.37%) |
Feb 12, 2021 | 22.94 | 22.94 | 22.59 | 22.59 | 5,200 | -0.24(-1.04%) |
Feb 11, 2021 | 23.04 | 23.12 | 22.83 | 22.83 | 3,473 | -0.41(-1.75%) |
Feb 10, 2021 | 23.15 | 23.38 | 23.08 | 23.23 | 2,446 | -0.05(-0.22%) |
Feb 09, 2021 | 23.37 | 23.37 | 22.88 | 23.29 | 3,459 | -0.03(-0.13%) |
Feb 08, 2021 | 23.47 | 23.54 | 23.32 | 23.32 | 4,793 | -0.37(-1.55%) |
Feb 05, 2021 | 23.80 | 23.86 | 23.61 | 23.68 | 6,670 | -0.21(-0.89%) |
Feb 04, 2021 | 24.18 | 24.18 | 23.89 | 23.89 | 2,943 | -0.43(-1.78%) |
Feb 03, 2021 | 23.99 | 24.39 | 23.99 | 24.33 | 3,526 | -0.19(-0.79%) |
Feb 02, 2021 | 25.00 | 25.00 | 24.45 | 24.52 | 11,780 | -0.80(-3.15%) |
Feb 01, 2021 | 26.25 | 26.39 | 25.13 | 25.32 | 13,180 | -1.14(-4.31%) |
Jan 29, 2021 | 26.03 | 27.00 | 26.01 | 26.46 | 9,087 | +0.85(+3.34%) |
Jan 28, 2021 | 25.89 | 25.89 | 24.78 | 25.61 | 5,510 | -0.16(-0.63%) |
Jan 27, 2021 | 24.69 | 26.23 | 24.69 | 25.77 | 18,306 | +1.12(+4.52%) |
Jan 26, 2021 | 24.50 | 24.77 | 24.46 | 24.65 | 5,586 | -0.01(-0.05%) |
Jan 25, 2021 | 24.60 | 25.63 | 24.27 | 24.67 | 7,312 | -0.32(-1.27%) |
Jan 22, 2021 | 25.32 | 25.34 | 24.94 | 24.98 | 2,836 | -0.03(-0.11%) |
Jan 21, 2021 | 25.70 | 25.70 | 24.92 | 25.01 | 5,723 | -0.69(-2.68%) |
Jan 20, 2021 | 26.62 | 26.62 | 25.55 | 25.70 | 38,927 | -1.35(-5.00%) |
Jan 19, 2021 | 27.61 | 27.74 | 26.87 | 27.05 | 10,144 | -0.95(-3.40%) |
Jan 15, 2021 | 27.99 | 28.01 | 27.26 | 28.01 | 5,147 | +0.46(+1.66%) |
Jan 14, 2021 | 27.24 | 27.55 | 26.85 | 27.55 | 7,764 | +0.34(+1.26%) |
Jan 13, 2021 | 27.53 | 27.53 | 27.00 | 27.21 | 3,077 | -0.18(-0.64%) |
Jan 12, 2021 | 27.17 | 27.93 | 27.17 | 27.38 | 3,251 | +0.05(+0.18%) |
Jan 11, 2021 | 27.13 | 27.45 | 26.91 | 27.33 | 3,196 | +0.56(+2.08%) |
Jan 08, 2021 | 26.81 | 27.08 | 26.66 | 26.78 | 2,731 | -0.33(-1.23%) |
Jan 07, 2021 | 27.68 | 27.68 | 27.11 | 27.11 | 5,080 | -1.74(-6.04%) |
Jan 06, 2021 | 28.94 | 28.98 | 27.95 | 28.85 | 4,341 | +1.07(+3.85%) |
Jan 05, 2021 | 28.50 | 28.50 | 27.78 | 27.79 | 3,768 | -0.58(-2.04%) |
Jan 04, 2021 | 27.28 | 28.86 | 27.28 | 28.36 | 5,362 | +0.99(+3.61%) |
Dec 31, 2020 | 27.38 | 27.38 | 27.38 | 16,447 | -0.06(-0.21%) | |
Dec 30, 2020 | 26.88 | 27.44 | 26.88 | 27.43 | 16,447 | +0.12(+0.43%) |
Dec 29, 2020 | 26.60 | 27.31 | 26.60 | 27.31 | 8,663 | +0.35(+1.30%) |
Dec 28, 2020 | 27.15 | 27.24 | 26.86 | 26.96 | 4,936 | -0.52(-1.89%) |
Dec 24, 2020 | 27.51 | 27.61 | 27.48 | 27.48 | 1,890 | -0.12(-0.44%) |
Dec 23, 2020 | 27.38 | 27.60 | 27.25 | 27.60 | 347 | +0.33(+1.19%) |
Dec 22, 2020 | 27.02 | 27.38 | 27.02 | 27.28 | 2,035 | -0.57(-2.06%) |
Dec 21, 2020 | 28.40 | 28.98 | 27.85 | 27.85 | 7,578 | -0.06(-0.21%) |
Dec 18, 2020 | 27.62 | 28.18 | 27.62 | 27.91 | 4,359 | +0.19(+0.69%) |
Dec 17, 2020 | 27.62 | 27.95 | 27.59 | 27.72 | 24,380 | -0.29(-1.04%) |
Dec 16, 2020 | 28.29 | 28.37 | 27.89 | 28.01 | 5,757 | -0.46(-1.61%) |
Dec 15, 2020 | 28.63 | 28.80 | 28.46 | 28.47 | 37,784 | -0.91(-3.09%) |
Dec 14, 2020 | 29.05 | 29.38 | 28.80 | 29.38 | 4,790 | -0.16(-0.54%) |
Dec 11, 2020 | 29.70 | 30.16 | 29.45 | 29.54 | 6,618 | +0.18(+0.63%) |
Dec 10, 2020 | 30.19 | 30.19 | 29.22 | 29.35 | 6,626 | -0.21(-0.70%) |
Dec 09, 2020 | 28.40 | 29.87 | 28.29 | 29.56 | 6,202 | +1.17(+4.14%) |
Dec 08, 2020 | 28.78 | 28.78 | 28.31 | 28.39 | 1,123 | -0.32(-1.11%) |
Dec 07, 2020 | 28.75 | 28.75 | 28.54 | 28.70 | 2,664 | -0.21(-0.72%) |
Dec 04, 2020 | 29.00 | 29.00 | 28.82 | 28.91 | 2,836 | -0.44(-1.49%) |
Dec 03, 2020 | 29.22 | 29.35 | 28.93 | 29.35 | 3,492 | +0.11(+0.37%) |
Dec 02, 2020 | 28.71 | 29.51 | 28.71 | 29.24 | 519 | +0.06(+0.19%) |
Dec 01, 2020 | 29.89 | 29.90 | 29.09 | 29.19 | 4,915 | -0.82(-2.73%) |
Nov 30, 2020 | 30.29 | 31.18 | 30.00 | 30.00 | 15,018 | -0.46(-1.51%) |
Nov 27, 2020 | 30.41 | 30.48 | 30.37 | 30.46 | 1,943 | -0.55(-1.77%) |
Nov 25, 2020 | 31.03 | 31.03 | 30.88 | 31.01 | 2,783 | -0.22(-0.69%) |
Nov 24, 2020 | 32.00 | 32.17 | 31.17 | 31.23 | 10,894 | -0.72(-2.24%) |
Nov 23, 2020 | 31.41 | 32.29 | 31.41 | 31.95 | 5,613 | +0.16(+0.51%) |
Nov 20, 2020 | 31.43 | 31.78 | 31.20 | 31.78 | 12,396 | +0.50(+1.60%) |
Nov 19, 2020 | 31.79 | 31.83 | 31.28 | 31.28 | 4,784 | -0.59(-1.85%) |
Nov 18, 2020 | 31.60 | 31.87 | 31.26 | 31.87 | 2,604 | +0.56(+1.79%) |
Nov 17, 2020 | 31.22 | 31.48 | 31.16 | 31.32 | 1,870 | +0.11(+0.35%) |
Nov 16, 2020 | 31.39 | 31.68 | 31.08 | 31.21 | 8,291 | -0.38(-1.19%) |
Nov 13, 2020 | 31.98 | 32.10 | 31.54 | 31.58 | 2,941 | -0.40(-1.26%) |
Nov 12, 2020 | 31.72 | 32.25 | 31.57 | 31.98 | 3,615 | +0.26(+0.81%) |
Nov 11, 2020 | 32.57 | 32.57 | 31.70 | 31.73 | 5,294 | -1.55(-4.66%) |
Nov 10, 2020 | 32.67 | 34.01 | 32.25 | 33.28 | 13,306 | +1.43(+4.48%) |
Nov 09, 2020 | 29.70 | 31.85 | 29.70 | 31.85 | 12,173 | +1.07(+3.47%) |
Nov 06, 2020 | 31.34 | 31.83 | 30.50 | 30.78 | 8,036 | -0.08(-0.25%) |
Nov 05, 2020 | 31.41 | 31.44 | 30.73 | 30.86 | 7,521 | -1.92(-5.87%) |
Nov 04, 2020 | 34.29 | 34.29 | 32.36 | 32.78 | 10,688 | -3.26(-9.03%) |
Nov 03, 2020 | 37.14 | 37.14 | 35.70 | 36.04 | 4,688 | -1.45(-3.86%) |
Nov 02, 2020 | 36.86 | 38.23 | 36.52 | 37.49 | 4,229 | +0.15(+0.41%) |
Oct 30, 2020 | 36.57 | 38.13 | 36.50 | 37.33 | 24,949 | +1.79(+5.03%) |
Oct 29, 2020 | 36.49 | 36.50 | 35.09 | 35.55 | 9,688 | -1.73(-4.64%) |
Oct 28, 2020 | 35.77 | 37.39 | 35.75 | 37.28 | 18,072 | +2.91(+8.47%) |
Oct 27, 2020 | 34.57 | 34.94 | 34.36 | 34.36 | 1,693 | -0.64(-1.83%) |
Oct 26, 2020 | 34.42 | 35.77 | 33.85 | 35.01 | 6,204 | +1.33(+3.95%) |
Oct 23, 2020 | 34.04 | 34.17 | 33.68 | 33.68 | 2,626 | -0.25(-0.74%) |
Oct 22, 2020 | 33.49 | 34.54 | 33.47 | 33.93 | 4,807 | +0.10(+0.28%) |
Oct 21, 2020 | 33.62 | 33.83 | 33.11 | 33.83 | 2,626 | +0.09(+0.27%) |
Oct 20, 2020 | 34.08 | 34.08 | 33.12 | 33.74 | 11,997 | -0.42(-1.24%) |
Oct 19, 2020 | 32.59 | 34.23 | 32.55 | 34.16 | 20,298 | +1.51(+4.63%) |
Oct 16, 2020 | 32.29 | 32.88 | 32.29 | 32.65 | 5,777 | -0.16(-0.49%) |
Oct 15, 2020 | 33.85 | 33.85 | 32.63 | 32.81 | 14,053 | +0.38(+1.17%) |
Oct 14, 2020 | 32.02 | 32.82 | 31.69 | 32.43 | 11,451 | +0.31(+0.96%) |
Oct 13, 2020 | 31.45 | 32.17 | 31.45 | 32.12 | 9,688 | +0.21(+0.65%) |
Oct 12, 2020 | 32.78 | 33.26 | 31.41 | 31.92 | 7,129 | -2.19(-6.43%) |
Oct 09, 2020 | 34.52 | 34.73 | 34.11 | 34.11 | 7,143 | -1.04(-2.97%) |
Oct 08, 2020 | 35.01 | 35.23 | 34.94 | 35.15 | 1,933 | -0.40(-1.12%) |
Oct 07, 2020 | 36.00 | 36.29 | 35.51 | 35.55 | 8,752 | -1.29(-3.51%) |
Oct 06, 2020 | 36.19 | 36.95 | 35.83 | 36.84 | 5,547 | +1.08(+3.02%) |
Oct 05, 2020 | 36.80 | 36.93 | 35.76 | 35.76 | 7,959 | -1.78(-4.74%) |
Oct 02, 2020 | 37.73 | 37.73 | 36.30 | 37.54 | 13,289 | +1.81(+5.06%) |
Oct 01, 2020 | 35.56 | 36.08 | 35.53 | 35.74 | 5,316 | -0.76(-2.09%) |
Sep 30, 2020 | 37.11 | 37.12 | 36.04 | 36.50 | 7,456 | -0.64(-1.73%) |
Sep 29, 2020 | 36.99 | 37.48 | 36.93 | 37.14 | 7,810 | -0.05(-0.13%) |
Sep 28, 2020 | 37.28 | 37.89 | 37.12 | 37.19 | 17,273 | -1.22(-3.17%) |
Sep 25, 2020 | 40.46 | 40.54 | 38.19 | 38.41 | 10,137 | -2.01(-4.98%) |
Sep 24, 2020 | 41.23 | 41.36 | 39.47 | 40.42 | 9,245 | -0.48(-1.17%) |
Sep 23, 2020 | 38.71 | 41.14 | 38.71 | 40.90 | 13,965 | +2.44(+6.34%) |
Sep 22, 2020 | 39.05 | 40.27 | 38.46 | 38.46 | 12,518 | -1.67(-4.15%) |
Sep 21, 2020 | 42.44 | 42.44 | 40.08 | 40.13 | 15,785 | -0.61(-1.50%) |
Sep 18, 2020 | 39.41 | 41.70 | 39.03 | 40.74 | 11,398 | +1.27(+3.21%) |
Sep 17, 2020 | 40.15 | 40.36 | 39.21 | 39.48 | 17,837 | +1.06(+2.77%) |
Sep 16, 2020 | 36.76 | 38.41 | 36.76 | 38.41 | 5,347 | +1.25(+3.35%) |
Sep 15, 2020 | 36.93 | 37.50 | 36.65 | 37.17 | 8,543 | -0.87(-2.29%) |
Sep 14, 2020 | 38.40 | 38.40 | 37.22 | 38.04 | 10,293 | -1.27(-3.22%) |
Sep 11, 2020 | 38.48 | 40.46 | 37.81 | 39.31 | 26,945 | +0.64(+1.65%) |
Sep 10, 2020 | 36.17 | 39.24 | 35.98 | 38.67 | 12,381 | +1.48(+3.99%) |
Sep 09, 2020 | 37.58 | 38.30 | 36.50 | 37.18 | 40,844 | -2.41(-6.08%) |
Sep 08, 2020 | 39.09 | 39.60 | 37.51 | 39.59 | 49,533 | +3.51(+9.74%) |
Sep 04, 2020 | 35.58 | 39.03 | 34.67 | 36.08 | 107,941 | +1.14(+3.27%) |
Sep 03, 2020 | 32.76 | 35.54 | 32.76 | 34.94 | 45,179 | +3.63(+11.58%) |
Sep 02, 2020 | 31.15 | 32.52 | 31.15 | 31.31 | 13,492 | -0.86(-2.66%) |
Sep 01, 2020 | 33.20 | 33.32 | 32.11 | 32.16 | 5,649 | -1.18(-3.55%) |
Aug 31, 2020 | 34.02 | 34.02 | 33.16 | 33.35 | 2,702 | -0.48(-1.43%) |
Aug 28, 2020 | 34.29 | 34.29 | 33.83 | 33.83 | 1,523 | -0.46(-1.35%) |
Aug 27, 2020 | 33.98 | 34.68 | 33.78 | 34.29 | 2,356 | +0.30(+0.87%) |
Aug 26, 2020 | 35.20 | 35.20 | 34.00 | 34.00 | 3,468 | -2.05(-5.69%) |
Aug 25, 2020 | 36.59 | 36.59 | 36.05 | 36.05 | 1,485 | -0.63(-1.72%) |
Aug 24, 2020 | 36.17 | 37.05 | 35.79 | 36.68 | 2,985 | -0.40(-1.08%) |
Aug 21, 2020 | 37.91 | 37.91 | 37.08 | 37.08 | 2,836 | -0.76(-2.01%) |
Aug 20, 2020 | 39.07 | 39.07 | 37.84 | 37.84 | 1,075 | -1.28(-3.28%) |
Aug 19, 2020 | 38.46 | 39.13 | 38.40 | 39.12 | 4,172 | +0.20(+0.52%) |
Aug 18, 2020 | 39.42 | 39.55 | 38.86 | 38.92 | 1,989 | -0.55(-1.40%) |
Aug 17, 2020 | 39.68 | 39.68 | 39.29 | 39.47 | 1,351 | -0.56(-1.40%) |
Aug 14, 2020 | 40.06 | 40.36 | 39.68 | 40.03 | 2,219 | +0.20(+0.50%) |
Aug 13, 2020 | 40.28 | 40.28 | 39.26 | 39.84 | 1,943 | -0.14(-0.36%) |
Aug 12, 2020 | 41.20 | 41.23 | 39.90 | 39.98 | 3,329 | -2.07(-4.93%) |
Aug 11, 2020 | 40.67 | 42.09 | 40.48 | 42.05 | 4,463 | +1.47(+3.61%) |
Aug 10, 2020 | 40.21 | 41.31 | 39.98 | 40.59 | 2,836 | +0.34(+0.85%) |
Aug 07, 2020 | 39.75 | 40.74 | 39.07 | 40.25 | 3,768 | +1.03(+2.62%) |
Aug 06, 2020 | 40.36 | 40.57 | 38.99 | 39.22 | 2,258 | -1.32(-3.25%) |
Aug 05, 2020 | 40.74 | 40.82 | 40.06 | 40.53 | 1,770 | -0.05(-0.14%) |
Aug 04, 2020 | 40.36 | 41.12 | 40.36 | 40.59 | 4,308 | -0.04(-0.09%) |
Aug 03, 2020 | 41.73 | 41.73 | 40.36 | 40.63 | 71,357 | -2.09(-4.90%) |
Jul 31, 2020 | 42.80 | 44.63 | 42.49 | 42.72 | 5,909 | -1.90(-4.27%) |
Jul 30, 2020 | 46.30 | 46.64 | 44.47 | 44.63 | 4,115 | -0.76(-1.68%) |
Jul 29, 2020 | 46.30 | 46.30 | 45.12 | 45.39 | 2,753 | -1.29(-2.77%) |
Jul 28, 2020 | 45.54 | 46.77 | 45.54 | 46.68 | 5,168 | +1.06(+2.33%) |
Jul 27, 2020 | 46.83 | 46.83 | 45.46 | 45.62 | 6,698 | -1.67(-3.53%) |
Jul 24, 2020 | 47.67 | 48.52 | 46.76 | 47.29 | 12,264 | +1.14(+2.48%) |
Jul 23, 2020 | 44.32 | 46.45 | 43.56 | 46.15 | 68,743 | +2.55(+5.85%) |
Jul 22, 2020 | 44.17 | 44.32 | 43.41 | 43.60 | 6,739 | -0.57(-1.29%) |
Jul 21, 2020 | 41.88 | 44.40 | 41.88 | 44.17 | 4,816 | +1.08(+2.50%) |
Jul 20, 2020 | 45.92 | 45.92 | 42.95 | 43.09 | 4,672 | -2.66(-5.81%) |
Jul 17, 2020 | 45.46 | 46.45 | 45.46 | 45.75 | 3,466 | -0.40(-0.87%) |
Jul 16, 2020 | 46.76 | 46.83 | 45.84 | 46.15 | 4,268 | +0.82(+1.81%) |
Jul 15, 2020 | 44.93 | 46.37 | 44.24 | 45.33 | 3,338 | +0.07(+0.15%) |
Jul 14, 2020 | 47.29 | 48.05 | 45.23 | 45.26 | 7,390 | -1.11(-2.40%) |
Jul 13, 2020 | 43.79 | 46.53 | 42.87 | 46.38 | 8,855 | +2.13(+4.82%) |
Jul 10, 2020 | 44.85 | 45.46 | 44.06 | 44.24 | 4,280 | +0.08(+0.17%) |
Jul 09, 2020 | 44.02 | 45.54 | 43.94 | 44.17 | 3,212 | -0.91(-2.03%) |
Jul 08, 2020 | 46.45 | 46.53 | 44.85 | 45.08 | 4,133 | -1.47(-3.15%) |
Jul 07, 2020 | 46.61 | 46.61 | 44.70 | 46.55 | 5,417 | +0.48(+1.03%) |
Jul 06, 2020 | 46.38 | 46.61 | 45.46 | 46.07 | 4,441 | -1.75(-3.66%) |
Jul 02, 2020 | 47.21 | 47.90 | 46.99 | 47.82 | 1,523 | -0.23(-0.48%) |
Jul 01, 2020 | 48.74 | 49.19 | 47.67 | 48.05 | 4,788 | -0.30(-0.63%) |
Jun 30, 2020 | 50.87 | 50.87 | 48.36 | 48.36 | 2,377 | -2.59(-5.08%) |
Jun 29, 2020 | 52.16 | 53.31 | 50.95 | 50.95 | 4,706 | -0.84(-1.62%) |
Jun 26, 2020 | 50.26 | 52.39 | 50.11 | 51.78 | 5,108 | +2.21(+4.45%) |
Jun 25, 2020 | 50.95 | 51.48 | 49.58 | 49.58 | 2,572 | -1.07(-2.11%) |
Jun 24, 2020 | 49.04 | 51.09 | 48.05 | 50.64 | 7,753 | +2.06(+4.23%) |
Jun 23, 2020 | 48.74 | 48.74 | 47.37 | 48.59 | 5,374 | -0.46(-0.93%) |
Jun 22, 2020 | 51.02 | 51.02 | 49.04 | 49.04 | 2,572 | -1.83(-3.60%) |
Jun 19, 2020 | 49.96 | 51.33 | 49.27 | 50.87 | 4,241 | +0.00(+0.01%) |
Jun 18, 2020 | 51.33 | 51.40 | 50.49 | 50.87 | 6,399 | +0.23(+0.45%) |
Jun 17, 2020 | 50.26 | 51.10 | 50.11 | 50.64 | 3,948 | -0.23(-0.45%) |
Jun 16, 2020 | 49.80 | 51.94 | 49.80 | 50.87 | 4,088 | -2.67(-4.98%) |
Jun 15, 2020 | 57.34 | 57.34 | 52.87 | 53.54 | 3,369 | -1.14(-2.09%) |
Jun 12, 2020 | 52.47 | 55.97 | 52.47 | 54.68 | 6,342 | -0.84(-1.51%) |
Jun 11, 2020 | 52.93 | 56.20 | 51.86 | 55.52 | 7,327 | +5.33(+10.62%) |
Jun 10, 2020 | 51.56 | 51.56 | 49.73 | 50.18 | 2,556 | -1.67(-3.22%) |
Jun 09, 2020 | 53.31 | 53.31 | 51.40 | 51.85 | 2,070 | -0.62(-1.18%) |
Jun 08, 2020 | 53.99 | 54.30 | 52.47 | 52.47 | 1,142 | -1.07(-1.99%) |
Jun 05, 2020 | 53.84 | 55.59 | 53.08 | 53.54 | 5,423 | -2.36(-4.22%) |
Jun 04, 2020 | 54.71 | 56.28 | 54.67 | 55.90 | 3,281 | +1.07(+1.94%) |
Jun 03, 2020 | 55.29 | 55.25 | 54.45 | 54.83 | 2,268 | -0.38(-0.69%) |
Jun 02, 2020 | 55.67 | 57.27 | 54.98 | 55.21 | 11,395 | -1.29(-2.29%) |
Jun 01, 2020 | 57.72 | 57.72 | 56.20 | 56.51 | 1,228 | +0.00(+0.00%) |
May 29, 2020 | 58.41 | 58.64 | 56.43 | 56.51 | 2,691 | -1.68(-2.89%) |
May 28, 2020 | 59.17 | 59.17 | 56.35 | 58.19 | 4,009 | +0.46(+0.80%) |
May 27, 2020 | 59.55 | 60.96 | 57.72 | 57.72 | 2,921 | -0.46(-0.79%) |
May 26, 2020 | 56.28 | 58.18 | 55.36 | 58.18 | 1,393 | +0.30(+0.53%) |
May 22, 2020 | 58.94 | 59.02 | 57.88 | 57.88 | 1,707 | -0.61(-1.04%) |
May 21, 2020 | 57.42 | 58.94 | 57.11 | 58.49 | 3,835 | +0.76(+1.32%) |
May 20, 2020 | 58.18 | 58.18 | 57.42 | 57.72 | 873 | -2.59(-4.29%) |
May 19, 2020 | 60.24 | 60.47 | 58.89 | 60.31 | 4,586 | -0.23(-0.38%) |
May 18, 2020 | 60.85 | 61.23 | 59.78 | 60.54 | 7,722 | -2.43(-3.85%) |
May 15, 2020 | 65.87 | 65.95 | 62.83 | 62.97 | 2,547 | -0.47(-0.74%) |
May 14, 2020 | 66.56 | 67.01 | 63.44 | 63.44 | 4,260 | -1.75(-2.69%) |
May 13, 2020 | 62.98 | 66.37 | 61.75 | 65.19 | 4,936 | +2.74(+4.39%) |
May 12, 2020 | 59.17 | 62.45 | 59.17 | 62.45 | 5,734 | +2.67(+4.46%) |
May 11, 2020 | 62.67 | 62.67 | 59.48 | 59.78 | 3,311 | -1.73(-2.82%) |
May 08, 2020 | 62.75 | 63.25 | 61.23 | 61.51 | 6,578 | -1.99(-3.13%) |
May 07, 2020 | 63.66 | 64.04 | 62.90 | 63.50 | 2,604 | -1.84(-2.81%) |
May 06, 2020 | 64.81 | 65.64 | 63.66 | 65.34 | 1,635 | -0.66(-1.01%) |
May 05, 2020 | 66.71 | 66.71 | 64.46 | 66.00 | 7,520 | -2.53(-3.70%) |
May 04, 2020 | 71.36 | 71.74 | 68.31 | 68.54 | 12,514 | -1.60(-2.28%) |