Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.96 | 13.06 | 12.92 | 13.03 | 191,181 | +0.20(+1.56%) |
May 27, 2021 | 12.94 | 12.96 | 12.73 | 12.83 | 1,286,671 | -0.06(-0.47%) |
May 26, 2021 | 12.80 | 12.89 | 12.76 | 12.89 | 1,627,839 | +0.03(+0.23%) |
May 25, 2021 | 12.80 | 12.96 | 12.73 | 12.86 | 2,304,387 | +0.19(+1.50%) |
May 24, 2021 | 12.39 | 12.73 | 12.14 | 12.67 | 337,619 | +0.03(+0.24%) |
May 21, 2021 | 12.75 | 12.77 | 12.51 | 12.64 | 1,988,355 | -0.06(-0.46%) |
May 20, 2021 | 12.58 | 12.71 | 12.53 | 12.70 | 226,379 | +0.32(+2.58%) |
May 19, 2021 | 12.29 | 12.49 | 12.27 | 12.38 | 270,986 | -0.24(-1.90%) |
May 18, 2021 | 12.51 | 12.80 | 12.47 | 12.62 | 1,878,208 | +0.15(+1.20%) |
May 17, 2021 | 12.29 | 12.65 | 12.25 | 12.47 | 1,390,844 | -0.13(-1.03%) |
May 14, 2021 | 12.12 | 12.81 | 12.10 | 12.60 | 322,798 | +0.05(+0.44%) |
May 13, 2021 | 12.25 | 12.59 | 12.10 | 12.54 | 442,046 | +0.38(+3.08%) |
May 12, 2021 | 12.30 | 12.47 | 12.10 | 12.17 | 408,774 | -0.23(-1.85%) |
May 11, 2021 | 11.98 | 12.73 | 11.96 | 12.40 | 450,209 | -0.40(-3.13%) |
May 10, 2021 | 12.86 | 13.16 | 12.75 | 12.80 | 419,337 | -0.70(-5.19%) |
May 07, 2021 | 12.38 | 14.00 | 12.38 | 13.50 | 379,409 | -49.66(-78.63%) |
May 06, 2021 | 65.92 | 65.92 | 60.60 | 63.16 | 98,748 | -3.92(-5.84%) |
May 05, 2021 | 67.25 | 68.00 | 65.90 | 67.08 | 77,541 | +4.34(+6.91%) |
May 04, 2021 | 64.73 | 64.73 | 61.12 | 62.74 | 79,105 | -4.34(-6.46%) |
May 03, 2021 | 66.41 | 67.67 | 66.01 | 67.08 | 59,925 | -1.32(-1.93%) |
Apr 30, 2021 | 68.76 | 70.50 | 68.40 | 68.40 | 51,400 | -1.94(-2.76%) |
Apr 29, 2021 | 70.31 | 71.50 | 69.18 | 70.34 | 90,450 | -2.13(-2.94%) |
Apr 28, 2021 | 74.42 | 74.64 | 70.61 | 72.47 | 44,660 | -2.53(-3.37%) |
Apr 27, 2021 | 73.00 | 75.00 | 73.00 | 75.00 | 135,085 | +2.75(+3.81%) |
Apr 26, 2021 | 72.62 | 72.65 | 71.58 | 72.25 | 99,228 | +1.01(+1.42%) |
Apr 23, 2021 | 70.76 | 71.55 | 70.67 | 71.24 | 58,900 | -0.40(-0.56%) |
Apr 22, 2021 | 71.38 | 71.89 | 70.49 | 71.64 | 123,051 | +5.85(+8.89%) |
Apr 21, 2021 | 63.67 | 65.81 | 63.64 | 65.79 | 69,127 | +1.86(+2.91%) |
Apr 20, 2021 | 64.60 | 64.83 | 63.44 | 63.93 | 80,370 | -2.39(-3.60%) |
Apr 19, 2021 | 66.29 | 66.59 | 65.55 | 66.32 | 48,858 | -0.70(-1.04%) |
Apr 16, 2021 | 66.65 | 67.22 | 66.26 | 67.02 | 75,000 | +2.67(+4.15%) |
Apr 15, 2021 | 65.01 | 65.46 | 64.25 | 64.35 | 69,413 | +0.73(+1.15%) |
Apr 14, 2021 | 64.58 | 64.60 | 63.50 | 63.62 | 49,556 | -0.93(-1.44%) |
Apr 13, 2021 | 64.03 | 64.65 | 63.71 | 64.55 | 49,284 | +0.47(+0.73%) |
Apr 12, 2021 | 64.82 | 64.88 | 63.80 | 64.08 | 72,934 | -2.74(-4.10%) |
Apr 09, 2021 | 66.51 | 66.98 | 66.51 | 66.82 | 66,500 | -0.53(-0.79%) |
Apr 08, 2021 | 66.13 | 67.49 | 66.11 | 67.35 | 53,635 | +1.90(+2.90%) |
Apr 07, 2021 | 65.04 | 65.74 | 64.82 | 65.45 | 92,636 | -0.90(-1.36%) |
Apr 06, 2021 | 69.65 | 69.65 | 66.01 | 66.35 | 97,748 | -3.25(-4.67%) |
Apr 05, 2021 | 70.01 | 70.25 | 69.45 | 69.60 | 98,031 | -0.21(-0.30%) |
Apr 01, 2021 | 71.29 | 71.29 | 69.77 | 69.81 | 110,700 | +0.04(+0.06%) |
Mar 31, 2021 | 68.17 | 69.80 | 68.12 | 69.77 | 140,570 | +4.21(+6.42%) |
Mar 30, 2021 | 64.74 | 65.64 | 64.62 | 65.56 | 111,932 | +1.54(+2.41%) |
Mar 29, 2021 | 64.10 | 64.43 | 63.74 | 64.02 | 135,476 | +1.53(+2.45%) |
Mar 26, 2021 | 62.54 | 63.04 | 62.01 | 62.49 | 53,600 | +1.74(+2.86%) |
Mar 25, 2021 | 59.88 | 60.80 | 59.66 | 60.75 | 87,270 | +1.59(+2.69%) |
Mar 24, 2021 | 59.80 | 60.51 | 59.10 | 59.16 | 69,987 | -1.69(-2.78%) |
Mar 23, 2021 | 60.95 | 61.66 | 60.51 | 60.85 | 60,984 | +0.10(+0.16%) |
Mar 22, 2021 | 60.80 | 60.99 | 60.26 | 60.75 | 98,909 | +1.24(+2.08%) |
Mar 19, 2021 | 58.52 | 59.85 | 58.35 | 59.51 | 75,200 | +1.48(+2.55%) |
Mar 18, 2021 | 58.25 | 58.88 | 58.03 | 58.03 | 87,949 | -1.92(-3.21%) |
Mar 17, 2021 | 58.16 | 60.11 | 57.83 | 59.95 | 92,558 | -2.47(-3.95%) |
Mar 16, 2021 | 61.21 | 62.79 | 61.21 | 62.42 | 96,329 | -0.05(-0.08%) |
Mar 15, 2021 | 62.35 | 62.75 | 62.00 | 62.47 | 67,902 | -1.03(-1.62%) |
Mar 12, 2021 | 62.10 | 63.55 | 61.97 | 63.50 | 61,400 | -0.55(-0.86%) |
Mar 11, 2021 | 63.35 | 64.10 | 62.66 | 64.05 | 90,744 | +3.05(+5.00%) |
Mar 10, 2021 | 61.57 | 61.70 | 60.65 | 61.00 | 281,528 | +0.10(+0.16%) |
Mar 09, 2021 | 60.57 | 61.25 | 60.45 | 60.90 | 391,949 | +5.12(+9.18%) |
Mar 08, 2021 | 55.83 | 56.98 | 55.69 | 55.78 | 189,276 | -0.34(-0.61%) |
Mar 05, 2021 | 56.92 | 57.16 | 55.00 | 56.12 | 293,200 | -1.48(-2.58%) |
Mar 04, 2021 | 58.58 | 59.13 | 56.45 | 57.61 | 208,174 | -0.89(-1.52%) |
Mar 03, 2021 | 59.13 | 59.42 | 58.28 | 58.50 | 229,313 | -3.51(-5.66%) |
Mar 02, 2021 | 62.76 | 62.76 | 61.56 | 62.01 | 317,904 | -1.32(-2.08%) |
Mar 01, 2021 | 62.81 | 63.69 | 62.73 | 63.33 | 132,534 | +0.48(+0.76%) |
Feb 26, 2021 | 62.59 | 63.99 | 62.15 | 62.85 | 96,600 | -1.19(-1.85%) |
Feb 25, 2021 | 64.85 | 65.40 | 63.82 | 64.04 | 130,942 | +1.89(+3.04%) |
Feb 24, 2021 | 62.63 | 62.70 | 61.19 | 62.15 | 129,685 | -2.54(-3.93%) |
Feb 23, 2021 | 63.27 | 64.80 | 62.23 | 64.69 | 94,114 | -1.89(-2.84%) |
Feb 22, 2021 | 67.92 | 68.32 | 66.57 | 66.58 | 152,309 | -2.47(-3.58%) |
Feb 19, 2021 | 69.02 | 69.65 | 68.60 | 69.05 | 107,600 | -1.47(-2.08%) |
Feb 18, 2021 | 70.75 | 70.95 | 70.00 | 70.52 | 99,572 | -1.74(-2.41%) |
Feb 17, 2021 | 71.92 | 72.53 | 71.55 | 72.26 | 85,189 | -1.74(-2.35%) |
Feb 16, 2021 | 73.88 | 74.30 | 73.20 | 74.00 | 122,724 | +3.37(+4.77%) |
Feb 12, 2021 | 69.71 | 70.95 | 69.66 | 70.63 | 62,900 | -0.12(-0.17%) |
Feb 11, 2021 | 70.47 | 70.90 | 69.71 | 70.75 | 120,072 | +4.21(+6.33%) |
Feb 10, 2021 | 66.87 | 66.99 | 66.30 | 66.54 | 203,689 | -3.02(-4.34%) |
Feb 09, 2021 | 70.01 | 70.27 | 68.95 | 69.56 | 198,088 | -1.63(-2.29%) |
Feb 08, 2021 | 70.88 | 71.83 | 70.75 | 71.19 | 166,626 | -1.06(-1.47%) |
Feb 05, 2021 | 72.08 | 72.51 | 71.36 | 72.25 | 83,800 | +0.16(+0.21%) |
Feb 04, 2021 | 72.31 | 72.77 | 71.93 | 72.10 | 107,043 | -2.82(-3.76%) |
Feb 03, 2021 | 74.95 | 75.01 | 73.34 | 74.92 | 128,635 | +1.78(+2.43%) |
Feb 02, 2021 | 72.95 | 73.21 | 72.52 | 73.14 | 181,154 | +0.78(+1.08%) |
Feb 01, 2021 | 72.43 | 72.43 | 71.70 | 72.36 | 90,371 | +0.46(+0.64%) |
Jan 29, 2021 | 72.75 | 72.89 | 71.30 | 71.90 | 151,000 | -2.79(-3.74%) |
Jan 28, 2021 | 73.88 | 74.95 | 73.07 | 74.69 | 91,000 | +2.39(+3.31%) |
Jan 27, 2021 | 70.76 | 72.62 | 70.00 | 72.30 | 146,867 | -4.75(-6.16%) |
Jan 26, 2021 | 77.09 | 77.24 | 76.36 | 77.05 | 124,164 | -2.13(-2.69%) |
Jan 25, 2021 | 78.84 | 79.49 | 78.35 | 79.18 | 112,324 | -1.52(-1.88%) |
Jan 22, 2021 | 79.36 | 80.85 | 79.27 | 80.70 | 92,900 | -1.09(-1.33%) |
Jan 21, 2021 | 80.20 | 81.79 | 80.15 | 81.79 | 109,695 | +4.08(+5.25%) |
Jan 20, 2021 | 76.89 | 77.93 | 76.42 | 77.71 | 94,845 | +0.08(+0.11%) |
Jan 19, 2021 | 75.21 | 77.80 | 75.13 | 77.63 | 150,756 | +2.93(+3.92%) |
Jan 15, 2021 | 74.55 | 75.14 | 73.15 | 74.70 | 238,900 | -4.37(-5.53%) |
Jan 14, 2021 | 78.53 | 79.19 | 78.35 | 79.07 | 131,545 | -0.53(-0.67%) |
Jan 13, 2021 | 78.83 | 79.79 | 78.69 | 79.60 | 149,163 | +0.65(+0.82%) |
Jan 12, 2021 | 77.88 | 79.09 | 77.37 | 78.95 | 236,999 | -4.75(-5.68%) |
Jan 11, 2021 | 81.61 | 83.89 | 81.19 | 83.70 | 129,705 | -2.47(-2.86%) |
Jan 08, 2021 | 86.97 | 87.34 | 85.31 | 86.17 | 198,100 | -0.28(-0.33%) |
Jan 07, 2021 | 85.30 | 86.67 | 85.21 | 86.45 | 151,501 | +1.14(+1.34%) |
Jan 06, 2021 | 83.15 | 85.97 | 82.66 | 85.31 | 162,457 | +4.76(+5.91%) |
Jan 05, 2021 | 80.15 | 80.74 | 80.09 | 80.55 | 308,143 | -0.20(-0.25%) |
Jan 04, 2021 | 81.44 | 81.84 | 80.48 | 80.75 | 209,704 | +2.52(+3.22%) |
Dec 31, 2020 | 78.23 | 78.23 | 78.23 | 69,355 | -0.86(-1.09%) | |
Dec 30, 2020 | 80.00 | 80.34 | 79.09 | 79.09 | 69,355 | -0.80(-1.00%) |
Dec 29, 2020 | 80.25 | 80.55 | 79.46 | 79.89 | 99,830 | -0.48(-0.60%) |
Dec 28, 2020 | 79.72 | 80.89 | 79.63 | 80.37 | 70,046 | +4.16(+5.46%) |
Dec 24, 2020 | 76.28 | 76.49 | 76.13 | 76.21 | 52,100 | -0.03(-0.04%) |
Dec 23, 2020 | 76.14 | 76.87 | 75.70 | 76.24 | 144,380 | -0.59(-0.76%) |
Dec 22, 2020 | 75.47 | 77.00 | 75.47 | 76.83 | 110,264 | +1.97(+2.63%) |
Dec 21, 2020 | 73.02 | 74.96 | 72.89 | 74.86 | 75,062 | +1.56(+2.13%) |
Dec 18, 2020 | 72.47 | 73.79 | 72.39 | 73.30 | 100,300 | +1.12(+1.55%) |
Dec 17, 2020 | 71.42 | 72.57 | 71.42 | 72.18 | 86,548 | +1.48(+2.09%) |
Dec 16, 2020 | 71.12 | 71.14 | 70.17 | 70.70 | 181,880 | +0.86(+1.22%) |
Dec 15, 2020 | 68.23 | 70.00 | 68.23 | 69.84 | 225,102 | +1.17(+1.71%) |
Dec 14, 2020 | 68.13 | 69.20 | 68.06 | 68.67 | 135,238 | +0.78(+1.16%) |
Dec 11, 2020 | 67.18 | 68.13 | 67.08 | 67.89 | 41,700 | +1.39(+2.08%) |
Dec 10, 2020 | 65.19 | 66.78 | 65.15 | 66.50 | 50,386 | -0.84(-1.25%) |
Dec 09, 2020 | 68.05 | 68.05 | 66.97 | 67.34 | 78,445 | -0.11(-0.16%) |
Dec 08, 2020 | 67.03 | 67.88 | 67.03 | 67.45 | 58,705 | +0.20(+0.29%) |
Dec 07, 2020 | 67.22 | 67.79 | 67.09 | 67.25 | 70,305 | +1.20(+1.82%) |
Dec 04, 2020 | 65.25 | 66.37 | 65.21 | 66.05 | 64,600 | +1.29(+1.99%) |
Dec 03, 2020 | 66.31 | 66.33 | 64.76 | 64.76 | 61,284 | -2.60(-3.86%) |
Dec 02, 2020 | 67.02 | 67.43 | 66.70 | 67.36 | 58,527 | -0.19(-0.28%) |
Dec 01, 2020 | 67.10 | 67.65 | 66.79 | 67.55 | 68,899 | -0.17(-0.25%) |
Nov 30, 2020 | 68.59 | 69.01 | 67.72 | 67.72 | 79,338 | +1.83(+2.78%) |
Nov 27, 2020 | 65.22 | 66.20 | 65.17 | 65.89 | 38,700 | +2.37(+3.73%) |
Nov 25, 2020 | 63.18 | 63.80 | 62.50 | 63.52 | 187,600 | +0.28(+0.44%) |
Nov 24, 2020 | 63.29 | 63.75 | 62.87 | 63.24 | 213,621 | -1.81(-2.78%) |
Nov 23, 2020 | 65.52 | 65.60 | 64.59 | 65.05 | 85,498 | -1.06(-1.60%) |
Nov 20, 2020 | 65.23 | 66.27 | 65.21 | 66.11 | 59,400 | +2.58(+4.06%) |
Nov 19, 2020 | 63.12 | 63.81 | 62.94 | 63.53 | 106,479 | +2.03(+3.30%) |
Nov 18, 2020 | 61.58 | 61.93 | 60.92 | 61.50 | 74,146 | +0.00(+0.00%) |
Nov 17, 2020 | 61.62 | 61.75 | 61.16 | 61.50 | 113,302 | +0.18(+0.29%) |
Nov 16, 2020 | 61.28 | 61.48 | 61.02 | 61.32 | 89,208 | -0.92(-1.48%) |
Nov 13, 2020 | 61.85 | 62.34 | 61.74 | 62.24 | 67,900 | -0.01(-0.02%) |
Nov 12, 2020 | 62.70 | 63.11 | 62.02 | 62.25 | 67,707 | +0.28(+0.46%) |
Nov 11, 2020 | 61.93 | 62.43 | 61.45 | 61.97 | 69,129 | +1.55(+2.56%) |
Nov 10, 2020 | 60.14 | 60.42 | 59.64 | 60.42 | 106,820 | +0.73(+1.22%) |
Nov 09, 2020 | 59.68 | 60.12 | 59.17 | 59.69 | 107,413 | -1.64(-2.67%) |
Nov 06, 2020 | 60.70 | 61.36 | 59.70 | 61.33 | 178,800 | +0.56(+0.92%) |
Nov 05, 2020 | 60.63 | 61.18 | 60.41 | 60.77 | 167,400 | +4.92(+8.81%) |
Nov 04, 2020 | 57.03 | 57.07 | 55.67 | 55.85 | 352,345 | -3.47(-5.85%) |
Nov 03, 2020 | 57.65 | 59.32 | 57.58 | 59.32 | 212,084 | +3.57(+6.40%) |
Nov 02, 2020 | 55.83 | 56.09 | 55.51 | 55.75 | 138,109 | -1.52(-2.65%) |
Oct 30, 2020 | 57.20 | 57.39 | 56.63 | 57.27 | 100,200 | -0.45(-0.77%) |
Oct 29, 2020 | 57.07 | 57.71 | 56.34 | 57.71 | 70,030 | +4.43(+8.31%) |
Oct 28, 2020 | 53.54 | 54.00 | 53.22 | 53.28 | 99,766 | -1.56(-2.84%) |
Oct 27, 2020 | 54.98 | 55.25 | 54.50 | 54.84 | 440,710 | +0.39(+0.72%) |
Oct 26, 2020 | 54.95 | 55.11 | 54.11 | 54.45 | 58,693 | -1.95(-3.46%) |
Oct 23, 2020 | 55.79 | 56.40 | 55.73 | 56.40 | 40,600 | +0.20(+0.36%) |
Oct 22, 2020 | 56.88 | 56.98 | 56.03 | 56.20 | 72,460 | -1.43(-2.49%) |
Oct 21, 2020 | 58.72 | 58.97 | 57.54 | 57.63 | 44,707 | -1.36(-2.31%) |
Oct 20, 2020 | 58.53 | 59.28 | 58.39 | 58.99 | 68,933 | +0.34(+0.57%) |
Oct 19, 2020 | 59.41 | 59.66 | 58.60 | 58.66 | 82,424 | -0.96(-1.61%) |
Oct 16, 2020 | 59.13 | 59.68 | 59.02 | 59.62 | 160,500 | +0.00(+0.00%) |
Oct 15, 2020 | 58.91 | 59.70 | 58.62 | 59.62 | 207,714 | -1.07(-1.76%) |
Oct 14, 2020 | 60.79 | 61.22 | 60.58 | 60.69 | 64,738 | +1.04(+1.74%) |
Oct 13, 2020 | 59.07 | 59.77 | 58.92 | 59.65 | 193,020 | -0.55(-0.91%) |
Oct 12, 2020 | 58.74 | 60.20 | 58.55 | 60.20 | 599,238 | +2.39(+4.13%) |
Oct 09, 2020 | 57.71 | 57.94 | 57.48 | 57.81 | 105,100 | -0.92(-1.57%) |
Oct 08, 2020 | 57.96 | 58.82 | 57.86 | 58.73 | 120,109 | +0.78(+1.35%) |
Oct 07, 2020 | 58.18 | 58.24 | 57.38 | 57.95 | 58,586 | +2.09(+3.74%) |
Oct 06, 2020 | 56.08 | 56.27 | 55.41 | 55.86 | 85,302 | -0.98(-1.72%) |
Oct 05, 2020 | 55.75 | 56.89 | 55.30 | 56.84 | 93,599 | +1.48(+2.67%) |
Oct 02, 2020 | 54.29 | 55.42 | 54.19 | 55.36 | 78,500 | +0.22(+0.40%) |
Oct 01, 2020 | 54.94 | 55.60 | 54.73 | 55.14 | 137,036 | +1.31(+2.43%) |
Sep 30, 2020 | 53.40 | 54.14 | 53.32 | 53.83 | 92,158 | +1.86(+3.58%) |
Sep 29, 2020 | 51.52 | 52.00 | 51.37 | 51.97 | 166,225 | +1.07(+2.10%) |
Sep 28, 2020 | 50.88 | 51.26 | 50.56 | 50.90 | 68,882 | +0.65(+1.29%) |
Sep 25, 2020 | 49.28 | 50.25 | 49.17 | 50.25 | 127,100 | +0.13(+0.27%) |
Sep 24, 2020 | 49.96 | 50.42 | 49.75 | 50.12 | 142,405 | +0.14(+0.27%) |
Sep 23, 2020 | 50.59 | 50.71 | 49.93 | 49.98 | 59,638 | -0.33(-0.66%) |
Sep 22, 2020 | 50.28 | 50.33 | 49.98 | 50.31 | 46,460 | -0.49(-0.96%) |
Sep 21, 2020 | 50.88 | 51.06 | 50.28 | 50.80 | 48,813 | -0.90(-1.74%) |
Sep 18, 2020 | 51.30 | 52.00 | 51.14 | 51.70 | 42,700 | +0.08(+0.15%) |
Sep 17, 2020 | 50.82 | 51.69 | 50.82 | 51.62 | 65,187 | +0.47(+0.91%) |
Sep 16, 2020 | 51.21 | 51.53 | 51.00 | 51.16 | 48,648 | +0.90(+1.79%) |
Sep 15, 2020 | 50.58 | 50.62 | 50.21 | 50.26 | 35,142 | +0.19(+0.38%) |
Sep 14, 2020 | 50.11 | 50.29 | 49.93 | 50.07 | 43,148 | +0.23(+0.45%) |
Sep 11, 2020 | 49.74 | 50.12 | 49.55 | 49.84 | 40,600 | +0.30(+0.60%) |
Sep 10, 2020 | 50.34 | 50.48 | 49.46 | 49.55 | 99,094 | -1.18(-2.33%) |
Sep 09, 2020 | 50.02 | 50.77 | 49.94 | 50.73 | 71,905 | +2.45(+5.07%) |
Sep 08, 2020 | 48.01 | 48.81 | 47.70 | 48.28 | 53,373 | -1.51(-3.03%) |
Sep 04, 2020 | 49.59 | 49.82 | 48.27 | 49.79 | 94,400 | -0.81(-1.60%) |
Sep 03, 2020 | 51.51 | 51.52 | 50.51 | 50.60 | 144,322 | -1.43(-2.75%) |
Sep 02, 2020 | 52.31 | 52.38 | 51.39 | 52.03 | 52,944 | +2.01(+4.02%) |
Sep 01, 2020 | 50.41 | 50.57 | 49.95 | 50.02 | 36,753 | -0.35(-0.69%) |
Aug 31, 2020 | 50.65 | 50.76 | 50.36 | 50.37 | 46,640 | +0.06(+0.12%) |
Aug 28, 2020 | 50.46 | 50.50 | 50.01 | 50.31 | 48,200 | +0.56(+1.13%) |
Aug 27, 2020 | 50.26 | 50.26 | 49.50 | 49.75 | 88,922 | -1.30(-2.54%) |
Aug 26, 2020 | 50.36 | 51.05 | 50.33 | 51.04 | 87,613 | +0.95(+1.90%) |
Aug 25, 2020 | 50.36 | 50.36 | 49.97 | 50.09 | 56,870 | -0.23(-0.46%) |
Aug 24, 2020 | 50.76 | 50.82 | 50.14 | 50.32 | 58,965 | +1.27(+2.59%) |
Aug 21, 2020 | 48.50 | 49.05 | 48.40 | 49.05 | 34,200 | +0.24(+0.49%) |
Aug 20, 2020 | 48.22 | 48.83 | 48.21 | 48.81 | 57,187 | -0.20(-0.41%) |
Aug 19, 2020 | 49.56 | 49.59 | 49.00 | 49.01 | 41,431 | -0.43(-0.87%) |
Aug 18, 2020 | 49.35 | 49.72 | 49.09 | 49.44 | 45,071 | -0.12(-0.24%) |
Aug 17, 2020 | 49.20 | 49.69 | 49.20 | 49.56 | 32,883 | +0.62(+1.27%) |
Aug 14, 2020 | 49.15 | 49.26 | 48.91 | 48.94 | 67,700 | -0.20(-0.41%) |
Aug 13, 2020 | 48.56 | 49.55 | 48.49 | 49.14 | 37,495 | +0.68(+1.40%) |
Aug 12, 2020 | 48.37 | 48.69 | 48.17 | 48.46 | 30,216 | +0.01(+0.02%) |
Aug 11, 2020 | 48.20 | 48.98 | 48.19 | 48.45 | 53,505 | +3.72(+8.32%) |
Aug 10, 2020 | 44.52 | 44.78 | 44.50 | 44.73 | 36,600 | -0.46(-1.02%) |
Aug 07, 2020 | 44.66 | 45.19 | 44.63 | 45.19 | 40,300 | +0.47(+1.06%) |
Aug 06, 2020 | 44.27 | 44.80 | 44.17 | 44.72 | 49,264 | +0.13(+0.29%) |
Aug 05, 2020 | 44.33 | 44.78 | 44.27 | 44.59 | 59,278 | +1.04(+2.38%) |
Aug 04, 2020 | 42.94 | 43.55 | 42.91 | 43.55 | 38,405 | -0.18(-0.40%) |
Aug 03, 2020 | 43.18 | 43.86 | 43.08 | 43.73 | 38,554 | +1.36(+3.20%) |
Jul 31, 2020 | 43.42 | 43.49 | 42.15 | 42.37 | 63,600 | -1.26(-2.89%) |
Jul 30, 2020 | 43.21 | 43.66 | 42.65 | 43.63 | 36,476 | +1.01(+2.37%) |
Jul 29, 2020 | 42.34 | 42.79 | 42.12 | 42.62 | 134,612 | -0.93(-2.14%) |
Jul 28, 2020 | 43.56 | 43.81 | 43.48 | 43.55 | 42,022 | -0.77(-1.74%) |
Jul 27, 2020 | 43.90 | 44.60 | 43.90 | 44.32 | 173,756 | +0.24(+0.54%) |
Jul 24, 2020 | 43.91 | 44.16 | 43.80 | 44.08 | 75,200 | -0.55(-1.24%) |
Jul 23, 2020 | 44.87 | 45.00 | 44.54 | 44.63 | 55,691 | +0.41(+0.92%) |
Jul 22, 2020 | 44.01 | 44.25 | 43.96 | 44.23 | 78,565 | +0.82(+1.89%) |
Jul 21, 2020 | 43.25 | 43.60 | 43.01 | 43.41 | 159,356 | +1.06(+2.50%) |
Jul 20, 2020 | 42.44 | 42.58 | 42.11 | 42.35 | 32,621 | +1.28(+3.11%) |
Jul 17, 2020 | 40.50 | 41.11 | 40.50 | 41.07 | 51,100 | +1.02(+2.56%) |
Jul 16, 2020 | 40.00 | 40.41 | 39.89 | 40.05 | 62,124 | +0.32(+0.81%) |
Jul 15, 2020 | 39.73 | 40.00 | 39.59 | 39.73 | 56,196 | +1.91(+5.05%) |
Jul 14, 2020 | 37.78 | 37.95 | 37.33 | 37.82 | 85,605 | -0.28(-0.73%) |
Jul 13, 2020 | 37.94 | 38.74 | 37.92 | 38.10 | 65,990 | +0.44(+1.17%) |
Jul 10, 2020 | 37.46 | 37.78 | 37.37 | 37.66 | 28,300 | -0.27(-0.70%) |
Jul 09, 2020 | 38.21 | 38.21 | 37.55 | 37.92 | 45,428 | +0.64(+1.71%) |
Jul 08, 2020 | 36.66 | 37.38 | 36.57 | 37.29 | 78,697 | +1.29(+3.59%) |
Jul 07, 2020 | 36.27 | 36.35 | 35.94 | 35.99 | 49,968 | +0.09(+0.26%) |
Jul 06, 2020 | 35.64 | 36.00 | 35.55 | 35.90 | 64,594 | +0.18(+0.50%) |
Jul 02, 2020 | 35.68 | 35.88 | 35.58 | 35.72 | 75,800 | +0.46(+1.30%) |
Jul 01, 2020 | 34.92 | 35.26 | 34.82 | 35.26 | 37,228 | +1.15(+3.37%) |
Jun 30, 2020 | 33.97 | 34.12 | 33.78 | 34.11 | 35,631 | +0.69(+2.06%) |
Jun 29, 2020 | 33.31 | 33.51 | 33.23 | 33.42 | 26,833 | +0.26(+0.78%) |
Jun 26, 2020 | 33.68 | 33.69 | 33.16 | 33.16 | 155,400 | -0.46(-1.37%) |
Jun 25, 2020 | 33.57 | 33.62 | 33.06 | 33.62 | 251,448 | -0.06(-0.18%) |
Jun 24, 2020 | 34.11 | 34.11 | 33.65 | 33.68 | 30,387 | -0.89(-2.57%) |
Jun 23, 2020 | 34.55 | 34.72 | 34.54 | 34.57 | 30,436 | +0.42(+1.23%) |
Jun 22, 2020 | 33.41 | 34.18 | 33.33 | 34.15 | 80,576 | +1.20(+3.64%) |
Jun 19, 2020 | 33.73 | 33.75 | 32.77 | 32.95 | 45,300 | -0.29(-0.89%) |
Jun 18, 2020 | 33.31 | 33.45 | 33.18 | 33.24 | 30,571 | -0.73(-2.15%) |
Jun 17, 2020 | 34.34 | 34.34 | 33.81 | 33.98 | 56,884 | -0.21(-0.63%) |
Jun 16, 2020 | 34.00 | 34.25 | 33.81 | 34.19 | 79,958 | +0.05(+0.15%) |
Jun 15, 2020 | 33.41 | 34.28 | 33.33 | 34.14 | 55,842 | +0.82(+2.48%) |
Jun 12, 2020 | 33.66 | 33.72 | 33.06 | 33.32 | 44,800 | +0.12(+0.35%) |
Jun 11, 2020 | 34.11 | 34.28 | 33.02 | 33.20 | 47,778 | -2.54(-7.12%) |
Jun 10, 2020 | 35.69 | 35.98 | 35.50 | 35.74 | 45,352 | -0.66(-1.83%) |
Jun 09, 2020 | 36.08 | 36.66 | 36.04 | 36.41 | 807,607 | +0.44(+1.22%) |
Jun 08, 2020 | 35.42 | 35.97 | 35.35 | 35.97 | 123,366 | -0.22(-0.61%) |
Jun 05, 2020 | 35.41 | 36.50 | 35.41 | 36.19 | 52,300 | +0.74(+2.09%) |
Jun 04, 2020 | 34.87 | 35.58 | 34.87 | 35.45 | 32,697 | +0.05(+0.16%) |
Jun 03, 2020 | 35.21 | 35.42 | 35.08 | 35.40 | 74,968 | +0.80(+2.30%) |
Jun 02, 2020 | 34.46 | 34.67 | 34.45 | 34.60 | 48,271 | +0.13(+0.38%) |