Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.24 | 73.24 | 71.41 | 72.82 | 17,268 | -1.14(-1.54%) |
May 27, 2021 | 72.10 | 74.31 | 72.10 | 73.96 | 28,398 | +1.52(+2.10%) |
May 26, 2021 | 73.76 | 73.76 | 71.87 | 72.44 | 18,240 | +0.80(+1.12%) |
May 25, 2021 | 71.31 | 72.20 | 71.31 | 71.64 | 17,626 | -0.13(-0.19%) |
May 24, 2021 | 71.90 | 72.19 | 70.89 | 71.77 | 10,239 | -0.16(-0.22%) |
May 21, 2021 | 73.28 | 73.28 | 71.42 | 71.93 | 7,065 | -0.97(-1.33%) |
May 20, 2021 | 71.27 | 73.32 | 71.27 | 72.90 | 33,386 | +6.49(+9.77%) |
May 19, 2021 | 66.67 | 66.75 | 65.52 | 66.41 | 12,629 | -0.66(-0.98%) |
May 18, 2021 | 67.00 | 67.14 | 66.37 | 67.07 | 21,712 | +0.12(+0.18%) |
May 17, 2021 | 66.47 | 68.44 | 66.28 | 66.95 | 12,025 | -1.31(-1.92%) |
May 14, 2021 | 67.00 | 68.28 | 67.00 | 68.26 | 26,764 | +1.26(+1.88%) |
May 13, 2021 | 66.16 | 67.00 | 64.91 | 67.00 | 35,487 | -0.60(-0.89%) |
May 12, 2021 | 69.23 | 69.78 | 67.51 | 67.60 | 14,232 | -2.15(-3.08%) |
May 11, 2021 | 70.66 | 70.66 | 68.82 | 69.75 | 20,779 | -5.41(-7.20%) |
May 10, 2021 | 75.84 | 76.95 | 75.16 | 75.16 | 13,583 | -0.54(-0.71%) |
May 07, 2021 | 74.50 | 75.94 | 74.50 | 75.70 | 18,826 | -1.60(-2.07%) |
May 06, 2021 | 76.50 | 78.02 | 76.30 | 77.30 | 20,092 | -5.50(-6.65%) |
May 05, 2021 | 83.50 | 83.59 | 82.34 | 82.80 | 9,380 | -1.30(-1.54%) |
May 04, 2021 | 85.00 | 85.00 | 83.57 | 84.10 | 17,893 | -4.60(-5.19%) |
May 03, 2021 | 88.01 | 89.08 | 88.01 | 88.70 | 7,167 | -1.80(-1.99%) |
Apr 30, 2021 | 92.35 | 92.35 | 90.40 | 90.50 | 16,000 | -2.46(-2.65%) |
Apr 29, 2021 | 92.67 | 93.61 | 92.39 | 92.96 | 10,660 | +1.57(+1.72%) |
Apr 28, 2021 | 91.14 | 91.39 | 89.78 | 91.39 | 4,502 | +0.72(+0.79%) |
Apr 27, 2021 | 91.02 | 92.00 | 90.00 | 90.67 | 7,460 | -4.83(-5.06%) |
Apr 26, 2021 | 96.50 | 96.50 | 95.21 | 95.50 | 12,171 | -0.87(-0.90%) |
Apr 23, 2021 | 94.82 | 96.37 | 94.82 | 96.37 | 6,900 | +0.58(+0.60%) |
Apr 22, 2021 | 97.24 | 97.24 | 95.08 | 95.80 | 7,774 | +0.80(+0.84%) |
Apr 21, 2021 | 94.73 | 95.18 | 92.59 | 95.00 | 9,833 | -0.77(-0.80%) |
Apr 20, 2021 | 98.28 | 98.28 | 95.67 | 95.77 | 8,881 | -1.83(-1.88%) |
Apr 19, 2021 | 99.05 | 99.05 | 97.30 | 97.60 | 11,973 | -1.65(-1.66%) |
Apr 16, 2021 | 98.01 | 99.45 | 98.01 | 99.25 | 9,400 | -0.65(-0.65%) |
Apr 15, 2021 | 99.00 | 99.94 | 98.97 | 99.91 | 18,124 | +1.58(+1.61%) |
Apr 14, 2021 | 97.39 | 98.50 | 97.39 | 98.33 | 6,320 | +2.31(+2.41%) |
Apr 13, 2021 | 94.10 | 96.01 | 94.10 | 96.01 | 11,042 | +3.58(+3.87%) |
Apr 12, 2021 | 92.19 | 92.47 | 92.10 | 92.43 | 5,647 | +0.13(+0.14%) |
Apr 09, 2021 | 92.75 | 92.95 | 91.84 | 92.30 | 23,500 | +0.70(+0.77%) |
Apr 08, 2021 | 91.00 | 91.70 | 91.00 | 91.59 | 8,639 | +1.30(+1.44%) |
Apr 07, 2021 | 89.97 | 90.60 | 89.00 | 90.30 | 13,391 | +1.49(+1.68%) |
Apr 06, 2021 | 87.68 | 89.81 | 87.68 | 88.81 | 26,402 | +6.81(+8.30%) |
Apr 05, 2021 | 82.50 | 82.50 | 81.00 | 82.00 | 20,163 | +1.42(+1.77%) |
Apr 01, 2021 | 79.97 | 80.98 | 77.55 | 80.58 | 9,900 | +2.78(+3.57%) |
Mar 31, 2021 | 75.95 | 78.93 | 75.95 | 77.80 | 12,831 | +1.52(+1.99%) |
Mar 30, 2021 | 76.62 | 77.75 | 75.78 | 76.28 | 17,740 | -0.77(-1.00%) |
Mar 29, 2021 | 78.21 | 78.21 | 76.43 | 77.05 | 14,183 | -4.17(-5.13%) |
Mar 26, 2021 | 80.24 | 81.22 | 79.48 | 81.22 | 6,100 | +1.72(+2.16%) |
Mar 25, 2021 | 80.00 | 80.15 | 78.43 | 79.50 | 14,492 | -1.12(-1.39%) |
Mar 24, 2021 | 81.52 | 82.00 | 80.62 | 80.62 | 13,076 | -1.68(-2.04%) |
Mar 23, 2021 | 83.25 | 83.25 | 81.32 | 82.30 | 12,563 | -2.71(-3.19%) |
Mar 22, 2021 | 84.03 | 85.60 | 84.03 | 85.01 | 7,983 | +0.81(+0.96%) |
Mar 19, 2021 | 82.63 | 84.23 | 82.63 | 84.20 | 12,000 | -0.80(-0.94%) |
Mar 18, 2021 | 87.60 | 87.60 | 84.66 | 85.00 | 7,586 | -2.59(-2.96%) |
Mar 17, 2021 | 86.10 | 87.59 | 86.10 | 87.59 | 11,389 | +1.59(+1.85%) |
Mar 16, 2021 | 86.19 | 87.54 | 85.46 | 86.00 | 13,827 | +1.58(+1.87%) |
Mar 15, 2021 | 84.62 | 84.62 | 83.71 | 84.42 | 19,507 | -3.75(-4.25%) |
Mar 12, 2021 | 87.08 | 88.73 | 86.93 | 88.17 | 8,800 | -0.77(-0.87%) |
Mar 11, 2021 | 85.77 | 89.39 | 85.59 | 88.94 | 24,240 | -0.06(-0.06%) |
Mar 10, 2021 | 89.07 | 90.30 | 88.63 | 89.00 | 11,952 | +3.00(+3.49%) |
Mar 09, 2021 | 85.45 | 86.68 | 80.00 | 86.00 | 78,222 | +1.00(+1.18%) |
Mar 08, 2021 | 82.35 | 88.73 | 82.35 | 85.00 | 178,037 | -5.25(-5.82%) |
Mar 05, 2021 | 89.28 | 90.25 | 86.50 | 90.25 | 96,800 | +1.50(+1.68%) |
Mar 04, 2021 | 91.57 | 92.38 | 88.07 | 88.75 | 504,955 | -2.98(-3.25%) |
Mar 03, 2021 | 94.31 | 94.40 | 91.74 | 91.74 | 25,041 | -5.82(-5.97%) |
Mar 02, 2021 | 97.20 | 99.00 | 95.76 | 97.56 | 12,026 | -2.13(-2.14%) |
Mar 01, 2021 | 98.09 | 99.70 | 96.00 | 99.69 | 24,924 | +4.30(+4.50%) |
Feb 26, 2021 | 96.30 | 96.30 | 91.72 | 95.39 | 29,600 | -5.76(-5.69%) |
Feb 25, 2021 | 105.00 | 107.00 | 101.05 | 101.15 | 28,899 | -7.26(-6.70%) |
Feb 24, 2021 | 109.01 | 109.01 | 106.59 | 108.41 | 10,021 | -0.25(-0.23%) |
Feb 23, 2021 | 110.00 | 112.00 | 107.30 | 108.66 | 29,297 | -8.71(-7.42%) |
Feb 22, 2021 | 121.75 | 121.75 | 116.66 | 117.37 | 45,528 | -1.99(-1.67%) |
Feb 19, 2021 | 118.50 | 120.42 | 115.25 | 119.36 | 71,300 | +3.08(+2.65%) |
Feb 18, 2021 | 116.86 | 116.89 | 114.37 | 116.28 | 282,253 | +1.56(+1.36%) |
Feb 17, 2021 | 115.11 | 117.00 | 114.00 | 114.72 | 27,168 | -3.86(-3.26%) |
Feb 16, 2021 | 119.20 | 120.75 | 117.58 | 118.58 | 144,894 | +1.30(+1.11%) |
Feb 12, 2021 | 119.00 | 119.00 | 117.28 | 117.28 | 9,100 | -2.57(-2.14%) |
Feb 11, 2021 | 120.05 | 120.90 | 119.35 | 119.85 | 11,994 | -2.03(-1.66%) |
Feb 10, 2021 | 122.61 | 127.25 | 121.00 | 121.88 | 15,331 | +3.11(+2.62%) |
Feb 09, 2021 | 119.81 | 119.81 | 116.57 | 118.76 | 8,348 | -0.22(-0.18%) |
Feb 08, 2021 | 118.23 | 119.50 | 115.25 | 118.98 | 11,570 | +3.41(+2.95%) |
Feb 05, 2021 | 114.96 | 116.69 | 114.96 | 115.57 | 43,600 | +2.23(+1.97%) |
Feb 04, 2021 | 115.09 | 115.09 | 112.85 | 113.34 | 37,677 | +3.03(+2.75%) |
Feb 03, 2021 | 110.82 | 111.32 | 109.18 | 110.31 | 29,051 | -4.29(-3.74%) |
Feb 02, 2021 | 110.44 | 115.12 | 109.66 | 114.60 | 116,531 | +6.43(+5.94%) |
Feb 01, 2021 | 100.40 | 108.29 | 100.37 | 108.17 | 61,698 | +5.25(+5.10%) |
Jan 29, 2021 | 105.39 | 106.50 | 101.50 | 102.92 | 22,300 | -5.08(-4.70%) |
Jan 28, 2021 | 105.86 | 108.45 | 103.74 | 108.00 | 21,678 | -1.59(-1.45%) |
Jan 27, 2021 | 110.72 | 111.32 | 108.14 | 109.59 | 303,114 | -0.41(-0.37%) |
Jan 26, 2021 | 110.48 | 112.00 | 110.00 | 110.00 | 13,840 | +0.13(+0.12%) |
Jan 25, 2021 | 111.29 | 111.52 | 108.24 | 109.87 | 18,393 | -0.36(-0.33%) |
Jan 22, 2021 | 108.94 | 110.23 | 107.70 | 110.23 | 22,600 | -5.91(-5.09%) |
Jan 21, 2021 | 116.51 | 116.51 | 114.63 | 116.14 | 17,396 | +6.79(+6.21%) |
Jan 20, 2021 | 109.52 | 110.47 | 108.11 | 109.35 | 41,995 | +5.32(+5.11%) |
Jan 19, 2021 | 104.32 | 105.36 | 103.82 | 104.03 | 16,135 | +2.15(+2.11%) |
Jan 15, 2021 | 101.79 | 103.71 | 100.86 | 101.88 | 32,400 | +8.42(+9.01%) |
Jan 14, 2021 | 93.28 | 93.67 | 92.80 | 93.46 | 22,641 | +7.55(+8.79%) |
Jan 13, 2021 | 85.79 | 86.00 | 85.15 | 85.91 | 25,179 | -1.10(-1.26%) |
Jan 12, 2021 | 87.35 | 87.35 | 85.30 | 87.01 | 20,183 | -1.24(-1.41%) |
Jan 11, 2021 | 88.43 | 88.43 | 87.68 | 88.25 | 10,340 | -1.65(-1.84%) |
Jan 08, 2021 | 91.15 | 91.15 | 89.00 | 89.90 | 14,800 | +4.67(+5.48%) |
Jan 07, 2021 | 85.07 | 85.62 | 84.97 | 85.23 | 31,894 | -4.27(-4.77%) |
Jan 06, 2021 | 89.32 | 89.94 | 89.00 | 89.50 | 17,707 | -3.09(-3.34%) |
Jan 05, 2021 | 90.92 | 92.82 | 90.92 | 92.59 | 10,890 | +1.43(+1.56%) |
Jan 04, 2021 | 93.00 | 93.49 | 90.68 | 91.16 | 16,007 | -0.94(-1.02%) |
Dec 31, 2020 | 92.10 | 92.10 | 92.10 | 18,328 | +1.71(+1.89%) | |
Dec 30, 2020 | 91.51 | 91.51 | 89.65 | 90.39 | 18,328 | -2.93(-3.14%) |
Dec 29, 2020 | 91.44 | 93.67 | 91.44 | 93.32 | 16,889 | +4.64(+5.23%) |
Dec 28, 2020 | 87.25 | 89.00 | 87.25 | 88.68 | 9,165 | -0.26(-0.29%) |
Dec 24, 2020 | 88.95 | 88.95 | 88.35 | 88.94 | 3,300 | +1.09(+1.24%) |
Dec 23, 2020 | 87.85 | 87.86 | 86.40 | 87.85 | 10,928 | +2.02(+2.35%) |
Dec 22, 2020 | 86.52 | 86.52 | 85.45 | 85.83 | 18,081 | +0.65(+0.76%) |
Dec 21, 2020 | 85.03 | 85.19 | 84.00 | 85.18 | 51,137 | -1.35(-1.56%) |
Dec 18, 2020 | 86.35 | 87.40 | 85.60 | 86.53 | 41,200 | -6.62(-7.11%) |
Dec 17, 2020 | 92.61 | 93.35 | 92.11 | 93.15 | 91,508 | +5.34(+6.09%) |
Dec 16, 2020 | 87.65 | 87.85 | 86.94 | 87.81 | 188,973 | +3.48(+4.12%) |
Dec 15, 2020 | 83.93 | 84.33 | 83.55 | 84.33 | 33,548 | +0.34(+0.40%) |
Dec 14, 2020 | 84.14 | 84.20 | 83.75 | 83.99 | 56,567 | +7.72(+10.12%) |
Dec 11, 2020 | 77.23 | 77.23 | 73.75 | 76.27 | 21,200 | +3.19(+4.36%) |
Dec 10, 2020 | 71.96 | 73.24 | 71.96 | 73.08 | 42,572 | +0.10(+0.14%) |
Dec 09, 2020 | 74.68 | 74.68 | 72.53 | 72.98 | 41,305 | +0.93(+1.29%) |
Dec 08, 2020 | 72.00 | 72.19 | 71.25 | 72.05 | 100,286 | -0.45(-0.62%) |
Dec 07, 2020 | 72.88 | 73.00 | 71.69 | 72.50 | 38,003 | +0.80(+1.12%) |
Dec 04, 2020 | 71.43 | 71.70 | 70.24 | 71.70 | 33,600 | -0.55(-0.76%) |
Dec 03, 2020 | 73.79 | 73.79 | 72.00 | 72.25 | 19,416 | -1.54(-2.09%) |
Dec 02, 2020 | 73.40 | 73.79 | 72.63 | 73.79 | 19,575 | +0.41(+0.56%) |
Dec 01, 2020 | 73.00 | 73.46 | 72.00 | 73.38 | 37,965 | +2.58(+3.64%) |
Nov 30, 2020 | 71.47 | 71.47 | 70.01 | 70.80 | 92,128 | -0.30(-0.42%) |
Nov 27, 2020 | 71.10 | 71.10 | 70.66 | 71.10 | 1,600 | -0.16(-0.22%) |
Nov 25, 2020 | 71.10 | 71.26 | 69.50 | 71.26 | 7,500 | -3.85(-5.13%) |
Nov 24, 2020 | 73.00 | 75.11 | 73.00 | 75.11 | 7,006 | +2.35(+3.23%) |
Nov 23, 2020 | 72.44 | 73.49 | 72.00 | 72.76 | 5,788 | +0.82(+1.14%) |
Nov 20, 2020 | 72.68 | 72.69 | 71.57 | 71.94 | 2,600 | -0.18(-0.25%) |
Nov 19, 2020 | 72.17 | 72.18 | 71.48 | 72.12 | 3,346 | +2.82(+4.07%) |
Nov 18, 2020 | 69.81 | 69.96 | 69.29 | 69.30 | 2,071 | -1.15(-1.63%) |
Nov 17, 2020 | 70.82 | 70.82 | 69.92 | 70.45 | 9,495 | -4.03(-5.41%) |
Nov 16, 2020 | 74.97 | 74.97 | 74.11 | 74.48 | 16,522 | +0.37(+0.50%) |
Nov 13, 2020 | 74.92 | 74.92 | 73.13 | 74.11 | 13,400 | +2.38(+3.32%) |
Nov 12, 2020 | 72.00 | 72.50 | 71.72 | 71.73 | 2,960 | +0.86(+1.21%) |
Nov 11, 2020 | 70.95 | 70.96 | 70.47 | 70.87 | 4,648 | +2.80(+4.11%) |
Nov 10, 2020 | 68.18 | 68.43 | 66.70 | 68.08 | 11,634 | -7.84(-10.33%) |
Nov 09, 2020 | 78.07 | 78.09 | 75.92 | 75.92 | 4,561 | +2.61(+3.56%) |
Nov 06, 2020 | 73.51 | 73.51 | 72.20 | 73.31 | 5,900 | -2.81(-3.69%) |
Nov 05, 2020 | 74.50 | 76.12 | 74.50 | 76.12 | 5,186 | +2.83(+3.86%) |
Nov 04, 2020 | 73.11 | 73.30 | 72.39 | 73.29 | 18,798 | +2.02(+2.83%) |
Nov 03, 2020 | 69.97 | 71.36 | 69.97 | 71.27 | 11,296 | +1.96(+2.83%) |
Nov 02, 2020 | 68.66 | 69.97 | 68.66 | 69.31 | 11,547 | +1.61(+2.38%) |
Oct 30, 2020 | 68.72 | 68.72 | 67.60 | 67.70 | 25,000 | -4.15(-5.78%) |
Oct 29, 2020 | 70.91 | 71.86 | 70.15 | 71.85 | 21,414 | +0.65(+0.91%) |
Oct 28, 2020 | 73.49 | 73.50 | 70.89 | 71.20 | 6,216 | +1.94(+2.80%) |
Oct 27, 2020 | 69.38 | 69.38 | 68.25 | 69.26 | 33,382 | -2.45(-3.42%) |
Oct 26, 2020 | 72.13 | 72.13 | 71.28 | 71.71 | 3,961 | -1.37(-1.87%) |
Oct 23, 2020 | 73.28 | 73.28 | 72.75 | 73.08 | 3,500 | +1.07(+1.49%) |
Oct 22, 2020 | 71.46 | 72.01 | 71.46 | 72.01 | 2,418 | +0.10(+0.14%) |
Oct 21, 2020 | 71.69 | 72.22 | 71.69 | 71.91 | 1,807 | -0.14(-0.19%) |
Oct 20, 2020 | 71.75 | 72.38 | 71.75 | 72.05 | 9,352 | +3.34(+4.86%) |
Oct 19, 2020 | 69.12 | 69.22 | 68.70 | 68.70 | 8,575 | -0.64(-0.93%) |
Oct 16, 2020 | 69.28 | 69.41 | 69.28 | 69.35 | 3,500 | +1.92(+2.85%) |
Oct 15, 2020 | 67.49 | 67.49 | 66.21 | 67.43 | 4,524 | -1.30(-1.89%) |
Oct 14, 2020 | 70.33 | 70.33 | 68.73 | 68.73 | 3,841 | +0.37(+0.53%) |
Oct 13, 2020 | 68.04 | 68.50 | 67.64 | 68.36 | 5,468 | +1.06(+1.58%) |
Oct 12, 2020 | 66.42 | 67.40 | 66.42 | 67.30 | 1,084 | +2.09(+3.21%) |
Oct 09, 2020 | 64.72 | 65.21 | 64.72 | 65.21 | 900 | +2.61(+4.18%) |
Oct 08, 2020 | 62.60 | 62.60 | 62.59 | 62.59 | 1,487 | +1.38(+2.26%) |
Oct 07, 2020 | 60.00 | 61.21 | 60.00 | 61.21 | 1,902 | +1.45(+2.43%) |
Oct 06, 2020 | 59.00 | 60.26 | 59.00 | 59.76 | 3,064 | +2.06(+3.57%) |
Oct 05, 2020 | 57.85 | 57.85 | 57.70 | 57.70 | 431 | -0.15(-0.26%) |
Oct 02, 2020 | 57.85 | 57.85 | 57.85 | 57.85 | 100 | -1.06(-1.80%) |
Oct 01, 2020 | 58.91 | 58.91 | 58.91 | 58.91 | 175 | +1.51(+2.63%) |
Sep 30, 2020 | 57.40 | 57.40 | 57.40 | 57.40 | 1,233 | -0.61(-1.05%) |
Sep 29, 2020 | 58.10 | 58.10 | 58.01 | 58.01 | 554 | +1.72(+3.06%) |
Sep 28, 2020 | 55.97 | 56.65 | 55.87 | 56.29 | 1,568 | +2.90(+5.43%) |
Sep 25, 2020 | 52.95 | 53.40 | 52.95 | 53.39 | 1,100 | +0.64(+1.21%) |
Sep 24, 2020 | 52.65 | 52.75 | 52.65 | 52.75 | 255 | -2.18(-3.97%) |
Sep 23, 2020 | 55.84 | 55.91 | 54.93 | 54.93 | 736 | -0.16(-0.28%) |
Sep 22, 2020 | 55.09 | 55.09 | 55.09 | 55.09 | 268 | +0.81(+1.50%) |
Sep 21, 2020 | 54.27 | 54.27 | 54.27 | 54.27 | 304 | -3.20(-5.57%) |
Sep 18, 2020 | 57.47 | 57.47 | 57.47 | 34 | +0.00(+0.00%) | |
Sep 17, 2020 | 57.47 | 57.47 | 57.47 | 196 | +0.00(+0.00%) | |
Sep 16, 2020 | 57.47 | 57.47 | 57.47 | 57.47 | 153 | +2.58(+4.70%) |
Sep 15, 2020 | 54.89 | 54.89 | 54.89 | 54.89 | 310 | +1.89(+3.57%) |
Sep 14, 2020 | 53.28 | 53.56 | 52.82 | 53.00 | 3,216 | -1.00(-1.85%) |
Sep 11, 2020 | 54.16 | 54.16 | 53.62 | 54.00 | 238,700 | -0.18(-0.33%) |
Sep 10, 2020 | 54.55 | 54.55 | 54.18 | 54.18 | 946 | -0.67(-1.22%) |
Sep 09, 2020 | 55.75 | 55.75 | 54.04 | 54.85 | 3,699 | +1.62(+3.05%) |
Sep 08, 2020 | 53.15 | 54.50 | 53.15 | 53.23 | 2,213 | -3.48(-6.13%) |
Sep 04, 2020 | 58.17 | 58.17 | 55.55 | 56.70 | 4,000 | -3.05(-5.10%) |
Sep 03, 2020 | 59.67 | 61.00 | 59.60 | 59.75 | 1,195 | -1.05(-1.73%) |
Sep 02, 2020 | 61.90 | 61.90 | 59.62 | 60.80 | 3,298 | -2.49(-3.93%) |
Sep 01, 2020 | 63.66 | 63.66 | 62.25 | 63.29 | 4,998 | -3.51(-5.25%) |
Aug 31, 2020 | 65.12 | 67.50 | 65.12 | 66.80 | 1,874 | +1.50(+2.30%) |
Aug 28, 2020 | 65.32 | 65.47 | 65.30 | 65.30 | 900 | -1.30(-1.94%) |
Aug 27, 2020 | 66.57 | 66.59 | 65.94 | 66.59 | 849 | +1.52(+2.34%) |
Aug 26, 2020 | 66.11 | 66.11 | 65.07 | 65.07 | 1,286 | -1.55(-2.33%) |
Aug 25, 2020 | 66.55 | 66.62 | 66.09 | 66.62 | 2,239 | +7.15(+12.02%) |
Aug 24, 2020 | 59.47 | 59.54 | 59.23 | 59.47 | 1,460 | +2.85(+5.03%) |
Aug 21, 2020 | 56.65 | 56.65 | 56.62 | 56.62 | 500 | -1.38(-2.38%) |
Aug 20, 2020 | 55.12 | 58.55 | 55.12 | 58.00 | 1,325 | +3.25(+5.94%) |
Aug 19, 2020 | 53.95 | 54.75 | 53.95 | 54.75 | 4,784 | +0.29(+0.53%) |
Aug 18, 2020 | 54.46 | 54.46 | 54.46 | 47 | +0.00(+0.00%) | |
Aug 17, 2020 | 54.46 | 54.46 | 54.46 | 434 | +0.00(+0.00%) | |
Aug 14, 2020 | 53.48 | 54.65 | 53.48 | 54.46 | 500 | +3.46(+6.78%) |
Aug 13, 2020 | 51.10 | 51.10 | 51.00 | 51.00 | 513 | +0.55(+1.09%) |
Aug 12, 2020 | 50.45 | 50.45 | 50.45 | 87 | +0.00(+0.00%) | |
Aug 11, 2020 | 50.68 | 50.73 | 50.40 | 50.45 | 739 | -0.85(-1.66%) |
Aug 10, 2020 | 51.30 | 51.30 | 51.30 | 51.30 | 300 | +1.06(+2.11%) |
Aug 07, 2020 | 50.85 | 50.85 | 50.24 | 50.24 | 800 | -0.60(-1.18%) |
Aug 06, 2020 | 50.79 | 50.84 | 50.71 | 50.84 | 2,053 | +0.10(+0.20%) |
Aug 05, 2020 | 51.00 | 51.00 | 50.74 | 50.74 | 8,934 | +0.14(+0.28%) |
Aug 04, 2020 | 48.61 | 50.60 | 48.61 | 50.60 | 4,222 | +2.93(+6.14%) |
Aug 03, 2020 | 48.25 | 48.26 | 47.67 | 47.67 | 1,490 | -1.33(-2.70%) |
Jul 31, 2020 | 49.12 | 49.25 | 49.00 | 49.00 | 10,700 | +0.05(+0.10%) |
Jul 30, 2020 | 48.95 | 48.95 | 48.95 | 61 | +0.00(+0.00%) | |
Jul 29, 2020 | 48.41 | 49.08 | 48.41 | 48.95 | 821 | +0.05(+0.10%) |
Jul 28, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 224 | -1.52(-3.01%) |
Jul 27, 2020 | 49.94 | 50.42 | 49.94 | 50.42 | 470 | +1.24(+2.53%) |
Jul 24, 2020 | 48.62 | 49.19 | 48.62 | 49.18 | 1,400 | -1.64(-3.22%) |
Jul 23, 2020 | 52.98 | 52.98 | 50.81 | 50.81 | 2,991 | -1.09(-2.09%) |
Jul 22, 2020 | 52.64 | 52.64 | 51.35 | 51.90 | 1,996 | -1.43(-2.68%) |
Jul 21, 2020 | 51.33 | 53.33 | 51.33 | 53.33 | 2,224 | +4.38(+8.95%) |
Jul 20, 2020 | 48.90 | 48.95 | 48.70 | 48.95 | 1,029 | +2.20(+4.71%) |
Jul 17, 2020 | 47.50 | 47.66 | 46.53 | 46.75 | 52,000 | -0.81(-1.70%) |
Jul 16, 2020 | 47.26 | 47.57 | 47.19 | 47.56 | 4,105 | -0.62(-1.29%) |
Jul 15, 2020 | 48.50 | 48.50 | 47.50 | 48.18 | 3,335 | +0.68(+1.43%) |
Jul 14, 2020 | 47.86 | 48.00 | 46.80 | 47.50 | 10,780 | -3.25(-6.40%) |
Jul 13, 2020 | 51.28 | 51.50 | 50.67 | 50.75 | 2,554 | -0.53(-1.04%) |
Jul 10, 2020 | 51.30 | 51.78 | 50.82 | 51.28 | 1,300 | -0.74(-1.41%) |
Jul 09, 2020 | 53.22 | 53.22 | 50.34 | 52.02 | 4,528 | +5.45(+11.70%) |
Jul 08, 2020 | 47.54 | 47.54 | 46.24 | 46.57 | 2,274 | +0.57(+1.24%) |
Jul 07, 2020 | 46.53 | 47.60 | 45.00 | 46.00 | 2,672 | -2.03(-4.23%) |
Jul 06, 2020 | 48.97 | 48.97 | 48.00 | 48.03 | 4,405 | +0.03(+0.06%) |
Jul 02, 2020 | 46.60 | 48.29 | 46.60 | 48.00 | 3,100 | +4.23(+9.66%) |
Jul 01, 2020 | 41.86 | 43.77 | 41.86 | 43.77 | 1,851 | +4.97(+12.81%) |
Jun 30, 2020 | 38.80 | 38.80 | 38.80 | 17 | +0.00(+0.00%) | |
Jun 29, 2020 | 38.80 | 38.80 | 38.80 | 14 | +0.00(+0.00%) | |
Jun 26, 2020 | 40.61 | 40.61 | 37.57 | 38.80 | 2,100 | -0.70(-1.77%) |
Jun 25, 2020 | 39.52 | 39.52 | 39.50 | 39.50 | 614 | -0.39(-0.98%) |
Jun 24, 2020 | 39.88 | 39.89 | 39.88 | 39.89 | 1,229 | -1.82(-4.36%) |
Jun 23, 2020 | 41.56 | 41.77 | 41.56 | 41.71 | 563 | +1.68(+4.18%) |
Jun 22, 2020 | 40.03 | 40.03 | 40.03 | 18 | +0.00(+0.00%) | |
Jun 19, 2020 | 40.30 | 40.30 | 40.03 | 40.03 | 500 | +0.88(+2.23%) |
Jun 18, 2020 | 39.17 | 39.17 | 39.16 | 39.16 | 1,131 | -0.54(-1.36%) |
Jun 17, 2020 | 39.70 | 39.70 | 39.70 | 39.70 | 1,114 | +0.40(+1.02%) |
Jun 16, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 1,321 | +2.82(+7.73%) |
Jun 15, 2020 | 35.08 | 36.48 | 35.08 | 36.48 | 514 | +0.48(+1.33%) |
Jun 12, 2020 | 36.00 | 36.00 | 36.00 | 3 | +0.00(+0.00%) | |
Jun 11, 2020 | 36.03 | 36.03 | 36.00 | 36.00 | 397 | -2.05(-5.39%) |
Jun 10, 2020 | 37.67 | 38.10 | 37.48 | 38.05 | 1,118 | +2.55(+7.18%) |
Jun 09, 2020 | 35.50 | 35.50 | 34.75 | 35.50 | 2,299 | -0.25(-0.70%) |
Jun 08, 2020 | 36.45 | 36.56 | 34.63 | 35.75 | 5,483 | -0.35(-0.97%) |
Jun 05, 2020 | 36.22 | 36.22 | 36.10 | 36.10 | 500 | +0.03(+0.08%) |
Jun 04, 2020 | 36.07 | 36.07 | 36.07 | 36.07 | 452 | -0.20(-0.57%) |
Jun 03, 2020 | 36.10 | 36.78 | 36.10 | 36.27 | 1,242 | +1.82(+5.28%) |
Jun 02, 2020 | 32.75 | 34.46 | 32.75 | 34.45 | 2,565 | +1.95(+6.02%) |