Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.92 | 34.89 | 33.72 | 33.74 | 341,175 | -0.25(-0.74%) |
May 27, 2021 | 33.63 | 34.26 | 33.16 | 33.99 | 306,178 | +0.35(+1.04%) |
May 26, 2021 | 33.24 | 34.00 | 33.03 | 33.64 | 428,300 | +0.29(+0.87%) |
May 25, 2021 | 32.81 | 34.43 | 32.81 | 33.35 | 414,108 | +0.53(+1.61%) |
May 24, 2021 | 33.22 | 33.03 | 32.00 | 32.82 | 666,688 | -0.21(-0.64%) |
May 21, 2021 | 33.61 | 33.61 | 32.87 | 33.03 | 482,832 | -0.44(-1.31%) |
May 20, 2021 | 33.56 | 34.12 | 32.74 | 33.47 | 472,584 | +0.53(+1.61%) |
May 19, 2021 | 32.94 | 33.15 | 32.17 | 32.94 | 522,895 | -0.46(-1.38%) |
May 18, 2021 | 34.52 | 35.11 | 33.36 | 33.40 | 288,457 | -1.12(-3.24%) |
May 17, 2021 | 34.25 | 35.17 | 34.03 | 34.52 | 278,101 | -0.07(-0.20%) |
May 14, 2021 | 32.55 | 34.88 | 31.90 | 34.59 | 484,324 | +1.86(+5.68%) |
May 13, 2021 | 33.17 | 33.84 | 31.77 | 32.73 | 488,261 | -0.28(-0.85%) |
May 12, 2021 | 33.03 | 34.07 | 32.90 | 33.01 | 406,371 | -0.52(-1.55%) |
May 11, 2021 | 32.56 | 34.40 | 32.26 | 33.53 | 444,890 | +0.62(+1.88%) |
May 10, 2021 | 33.90 | 34.17 | 32.36 | 32.91 | 535,631 | -1.42(-4.14%) |
May 07, 2021 | 35.07 | 35.77 | 34.21 | 34.33 | 597,559 | -0.21(-0.61%) |
May 06, 2021 | 37.45 | 37.50 | 33.55 | 34.54 | 1,355,830 | -2.48(-6.70%) |
May 05, 2021 | 41.72 | 42.46 | 36.05 | 37.02 | 1,784,000 | -6.27(-14.48%) |
May 04, 2021 | 45.59 | 45.80 | 42.82 | 43.29 | 429,809 | -2.48(-5.42%) |
May 03, 2021 | 46.97 | 47.39 | 45.60 | 45.77 | 223,111 | -0.60(-1.29%) |
Apr 30, 2021 | 46.72 | 47.41 | 46.09 | 46.37 | 272,100 | -0.41(-0.88%) |
Apr 29, 2021 | 47.99 | 47.99 | 46.34 | 46.78 | 227,936 | -0.69(-1.45%) |
Apr 28, 2021 | 45.72 | 48.02 | 45.18 | 47.47 | 295,342 | +1.26(+2.73%) |
Apr 27, 2021 | 47.75 | 47.97 | 46.08 | 46.21 | 234,638 | -1.74(-3.63%) |
Apr 26, 2021 | 46.27 | 48.27 | 45.81 | 47.95 | 386,466 | +1.74(+3.77%) |
Apr 23, 2021 | 47.56 | 47.92 | 45.15 | 46.21 | 311,700 | -1.32(-2.78%) |
Apr 22, 2021 | 45.78 | 48.09 | 45.32 | 47.53 | 471,526 | +1.53(+3.33%) |
Apr 21, 2021 | 46.05 | 46.69 | 45.01 | 46.00 | 412,560 | +0.10(+0.22%) |
Apr 20, 2021 | 45.15 | 46.17 | 44.64 | 45.90 | 576,248 | +0.70(+1.55%) |
Apr 19, 2021 | 47.00 | 47.03 | 44.41 | 45.20 | 524,833 | -1.80(-3.83%) |
Apr 16, 2021 | 47.40 | 47.54 | 45.02 | 47.00 | 414,500 | -0.23(-0.49%) |
Apr 15, 2021 | 45.92 | 47.48 | 45.92 | 47.23 | 293,656 | +1.27(+2.76%) |
Apr 14, 2021 | 43.70 | 46.83 | 43.52 | 45.96 | 246,079 | +2.52(+5.80%) |
Apr 13, 2021 | 44.45 | 45.10 | 42.99 | 43.44 | 405,365 | -0.61(-1.38%) |
Apr 12, 2021 | 43.91 | 44.39 | 43.00 | 44.05 | 375,904 | +0.24(+0.55%) |
Apr 09, 2021 | 44.18 | 44.18 | 43.11 | 43.81 | 232,000 | -0.60(-1.35%) |
Apr 08, 2021 | 44.27 | 45.00 | 43.06 | 44.41 | 235,525 | +0.71(+1.62%) |
Apr 07, 2021 | 44.26 | 45.24 | 43.42 | 43.70 | 314,429 | -0.79(-1.78%) |
Apr 06, 2021 | 45.81 | 46.45 | 44.31 | 44.49 | 168,974 | -1.55(-3.37%) |
Apr 05, 2021 | 46.33 | 47.38 | 45.47 | 46.04 | 203,819 | +0.01(+0.02%) |
Apr 01, 2021 | 45.29 | 46.94 | 44.30 | 46.03 | 344,000 | +1.19(+2.65%) |
Mar 31, 2021 | 42.82 | 45.48 | 42.38 | 44.84 | 542,977 | +3.31(+7.97%) |
Mar 30, 2021 | 40.07 | 42.05 | 39.42 | 41.53 | 335,641 | +1.13(+2.80%) |
Mar 29, 2021 | 43.37 | 43.37 | 39.96 | 40.40 | 393,920 | -3.38(-7.72%) |
Mar 26, 2021 | 43.81 | 44.72 | 42.43 | 43.78 | 288,100 | +0.09(+0.21%) |
Mar 25, 2021 | 42.25 | 43.90 | 41.44 | 43.69 | 291,567 | +0.74(+1.72%) |
Mar 24, 2021 | 43.81 | 44.72 | 42.77 | 42.95 | 483,965 | -0.63(-1.45%) |
Mar 23, 2021 | 45.08 | 45.41 | 43.01 | 43.58 | 560,360 | -1.94(-4.26%) |
Mar 22, 2021 | 46.23 | 46.96 | 44.17 | 45.52 | 317,931 | -0.69(-1.49%) |
Mar 19, 2021 | 42.73 | 46.51 | 42.73 | 46.21 | 930,600 | +3.72(+8.76%) |
Mar 18, 2021 | 43.43 | 44.37 | 42.36 | 42.49 | 388,693 | -1.47(-3.34%) |
Mar 17, 2021 | 41.79 | 44.37 | 41.79 | 43.96 | 299,041 | +1.77(+4.20%) |
Mar 16, 2021 | 42.75 | 43.58 | 41.26 | 42.19 | 216,030 | -0.55(-1.29%) |
Mar 15, 2021 | 42.87 | 43.53 | 42.00 | 42.74 | 186,248 | -0.38(-0.88%) |
Mar 12, 2021 | 43.46 | 43.78 | 41.86 | 43.12 | 287,800 | -0.35(-0.79%) |
Mar 11, 2021 | 42.17 | 43.51 | 41.58 | 43.47 | 662,414 | +1.94(+4.66%) |
Mar 10, 2021 | 41.68 | 42.77 | 40.70 | 41.53 | 289,517 | -0.24(-0.57%) |
Mar 09, 2021 | 40.91 | 42.48 | 40.56 | 41.77 | 259,019 | +1.38(+3.42%) |
Mar 08, 2021 | 43.07 | 43.19 | 40.18 | 40.39 | 551,235 | -2.40(-5.61%) |
Mar 05, 2021 | 42.96 | 43.15 | 40.35 | 42.79 | 539,300 | -0.17(-0.40%) |
Mar 04, 2021 | 44.27 | 45.50 | 42.63 | 42.96 | 762,912 | -1.35(-3.05%) |
Mar 03, 2021 | 44.31 | 45.52 | 43.25 | 44.31 | 446,937 | +0.00(+0.00%) |
Mar 02, 2021 | 43.87 | 44.87 | 43.00 | 44.31 | 347,350 | +0.34(+0.77%) |
Mar 01, 2021 | 45.85 | 45.89 | 43.46 | 43.97 | 238,826 | +0.19(+0.43%) |
Feb 26, 2021 | 43.14 | 44.48 | 41.87 | 43.78 | 342,900 | +1.19(+2.79%) |
Feb 25, 2021 | 42.95 | 43.47 | 41.22 | 42.59 | 424,371 | -0.65(-1.50%) |
Feb 24, 2021 | 43.61 | 44.02 | 42.87 | 43.24 | 311,035 | -0.60(-1.37%) |
Feb 23, 2021 | 43.00 | 45.23 | 42.40 | 43.84 | 677,579 | +0.29(+0.67%) |
Feb 22, 2021 | 43.90 | 44.72 | 43.32 | 43.55 | 611,510 | -0.91(-2.05%) |
Feb 19, 2021 | 45.42 | 46.20 | 44.14 | 44.46 | 399,200 | -0.96(-2.11%) |
Feb 18, 2021 | 45.88 | 46.68 | 44.79 | 45.42 | 508,361 | -0.98(-2.11%) |
Feb 17, 2021 | 47.08 | 47.92 | 45.97 | 46.40 | 533,436 | -1.39(-2.91%) |
Feb 16, 2021 | 48.99 | 50.35 | 47.48 | 47.79 | 555,003 | -1.12(-2.29%) |
Feb 12, 2021 | 49.96 | 51.48 | 48.60 | 48.91 | 669,300 | -0.82(-1.65%) |
Feb 11, 2021 | 50.17 | 51.86 | 49.22 | 49.73 | 687,155 | -0.33(-0.66%) |
Feb 10, 2021 | 52.35 | 52.35 | 49.00 | 50.06 | 1,220,113 | +1.74(+3.60%) |
Feb 09, 2021 | 49.28 | 49.86 | 47.88 | 48.32 | 352,102 | -1.18(-2.38%) |
Feb 08, 2021 | 51.61 | 52.42 | 49.13 | 49.50 | 610,189 | -1.86(-3.62%) |
Feb 05, 2021 | 51.97 | 52.43 | 50.71 | 51.36 | 434,200 | -0.30(-0.58%) |
Feb 04, 2021 | 48.39 | 51.86 | 47.65 | 51.66 | 528,706 | +4.25(+8.96%) |
Feb 03, 2021 | 49.22 | 50.02 | 47.13 | 47.41 | 351,259 | -1.87(-3.79%) |
Feb 02, 2021 | 46.57 | 49.43 | 46.30 | 49.28 | 506,183 | +3.42(+7.46%) |
Feb 01, 2021 | 44.67 | 46.03 | 43.73 | 45.86 | 333,563 | +1.66(+3.76%) |
Jan 29, 2021 | 44.17 | 45.91 | 43.26 | 44.20 | 447,900 | -0.44(-0.99%) |
Jan 28, 2021 | 43.15 | 45.45 | 42.59 | 44.64 | 530,248 | +2.07(+4.86%) |
Jan 27, 2021 | 45.21 | 45.21 | 42.25 | 42.57 | 925,331 | -3.46(-7.52%) |
Jan 26, 2021 | 48.12 | 48.20 | 45.77 | 46.03 | 398,805 | -2.04(-4.24%) |
Jan 25, 2021 | 46.97 | 49.24 | 46.60 | 48.07 | 773,853 | +1.31(+2.80%) |
Jan 22, 2021 | 46.89 | 47.38 | 46.38 | 46.76 | 493,300 | -0.48(-1.02%) |
Jan 21, 2021 | 50.39 | 50.47 | 47.23 | 47.24 | 359,306 | -2.92(-5.82%) |
Jan 20, 2021 | 49.93 | 50.59 | 49.00 | 50.16 | 418,461 | +0.70(+1.42%) |
Jan 19, 2021 | 50.46 | 51.21 | 49.00 | 49.46 | 373,312 | -0.61(-1.22%) |
Jan 15, 2021 | 50.87 | 51.75 | 49.69 | 50.07 | 485,300 | -1.10(-2.15%) |
Jan 14, 2021 | 52.26 | 52.67 | 51.00 | 51.17 | 674,841 | -0.47(-0.91%) |
Jan 13, 2021 | 52.71 | 52.72 | 51.52 | 51.64 | 208,335 | -0.80(-1.53%) |
Jan 12, 2021 | 53.77 | 54.85 | 51.87 | 52.44 | 256,983 | -1.20(-2.24%) |
Jan 11, 2021 | 56.24 | 56.88 | 53.12 | 53.64 | 264,220 | -2.60(-4.62%) |
Jan 08, 2021 | 55.76 | 57.99 | 55.18 | 56.24 | 398,400 | +0.63(+1.13%) |
Jan 07, 2021 | 53.85 | 55.68 | 53.85 | 55.61 | 231,024 | +1.64(+3.04%) |
Jan 06, 2021 | 53.81 | 55.41 | 52.13 | 53.97 | 453,187 | +0.17(+0.32%) |
Jan 05, 2021 | 56.16 | 57.55 | 53.60 | 53.80 | 326,159 | -2.93(-5.16%) |
Jan 04, 2021 | 56.93 | 57.78 | 54.84 | 56.73 | 451,104 | -0.34(-0.60%) |
Dec 31, 2020 | 57.07 | 57.07 | 57.07 | 220,621 | -1.12(-1.92%) | |
Dec 30, 2020 | 55.45 | 58.63 | 55.45 | 58.19 | 220,621 | +2.75(+4.96%) |
Dec 29, 2020 | 57.78 | 58.59 | 55.14 | 55.44 | 212,082 | -2.14(-3.72%) |
Dec 28, 2020 | 59.40 | 59.71 | 57.52 | 57.58 | 273,151 | -1.30(-2.21%) |
Dec 24, 2020 | 59.16 | 60.21 | 58.69 | 58.88 | 91,600 | -0.21(-0.36%) |
Dec 23, 2020 | 61.52 | 61.59 | 59.07 | 59.09 | 245,019 | -1.99(-3.26%) |
Dec 22, 2020 | 56.86 | 61.92 | 56.69 | 61.08 | 397,878 | +4.38(+7.72%) |
Dec 21, 2020 | 54.02 | 56.70 | 53.62 | 56.70 | 441,769 | +1.84(+3.35%) |
Dec 18, 2020 | 56.24 | 56.66 | 54.01 | 54.86 | 948,900 | -0.92(-1.65%) |
Dec 17, 2020 | 55.90 | 57.65 | 55.27 | 55.78 | 282,398 | +0.04(+0.07%) |
Dec 16, 2020 | 56.87 | 56.87 | 55.36 | 55.74 | 323,962 | -0.66(-1.17%) |
Dec 15, 2020 | 57.53 | 57.53 | 54.96 | 56.40 | 319,175 | -0.58(-1.02%) |
Dec 14, 2020 | 56.56 | 58.91 | 55.26 | 56.98 | 646,654 | +1.73(+3.13%) |
Dec 11, 2020 | 55.71 | 56.18 | 54.50 | 55.25 | 302,600 | -0.66(-1.18%) |
Dec 10, 2020 | 56.05 | 56.94 | 55.17 | 55.91 | 338,161 | -0.37(-0.66%) |
Dec 09, 2020 | 58.49 | 58.87 | 54.62 | 56.28 | 401,418 | -1.64(-2.83%) |
Dec 08, 2020 | 55.75 | 57.98 | 54.58 | 57.92 | 512,410 | +2.06(+3.69%) |
Dec 07, 2020 | 56.00 | 57.01 | 54.94 | 55.86 | 360,264 | -1.45(-2.53%) |
Dec 04, 2020 | 58.00 | 58.02 | 56.88 | 57.31 | 364,700 | -0.37(-0.64%) |
Dec 03, 2020 | 57.92 | 58.48 | 56.86 | 57.68 | 510,121 | +0.83(+1.46%) |
Dec 02, 2020 | 59.92 | 59.92 | 56.75 | 56.85 | 298,734 | -3.19(-5.31%) |
Dec 01, 2020 | 62.00 | 62.94 | 59.71 | 60.04 | 349,800 | -1.76(-2.85%) |
Nov 30, 2020 | 62.72 | 62.97 | 60.61 | 61.80 | 275,518 | -0.55(-0.88%) |
Nov 27, 2020 | 62.00 | 62.44 | 61.37 | 62.35 | 169,500 | +0.55(+0.89%) |
Nov 25, 2020 | 61.75 | 62.35 | 61.27 | 61.80 | 270,500 | +0.05(+0.08%) |
Nov 24, 2020 | 62.00 | 62.76 | 60.89 | 61.75 | 393,686 | +0.08(+0.13%) |
Nov 23, 2020 | 62.84 | 64.33 | 61.50 | 61.67 | 334,394 | -0.45(-0.72%) |
Nov 20, 2020 | 63.19 | 63.20 | 60.80 | 62.12 | 330,900 | -1.87(-2.92%) |
Nov 19, 2020 | 65.59 | 66.03 | 63.73 | 63.99 | 473,411 | -1.13(-1.74%) |
Nov 18, 2020 | 66.64 | 66.64 | 65.02 | 65.12 | 288,462 | -0.85(-1.29%) |
Nov 17, 2020 | 65.99 | 66.64 | 63.68 | 65.97 | 273,633 | -0.21(-0.32%) |
Nov 16, 2020 | 66.35 | 68.40 | 65.01 | 66.18 | 408,483 | +1.09(+1.67%) |
Nov 13, 2020 | 63.70 | 66.06 | 63.70 | 65.09 | 303,700 | -0.13(-0.20%) |
Nov 12, 2020 | 64.00 | 66.16 | 62.60 | 65.22 | 464,303 | +0.07(+0.11%) |
Nov 11, 2020 | 64.63 | 65.17 | 61.46 | 65.15 | 229,355 | +1.30(+2.04%) |
Nov 10, 2020 | 65.84 | 65.84 | 62.58 | 63.85 | 382,098 | -1.03(-1.59%) |
Nov 09, 2020 | 63.61 | 65.70 | 61.88 | 64.88 | 406,675 | +4.49(+7.44%) |
Nov 06, 2020 | 61.40 | 65.83 | 60.05 | 60.39 | 545,300 | -4.55(-7.01%) |
Nov 05, 2020 | 64.81 | 65.45 | 62.15 | 64.94 | 252,707 | +0.43(+0.67%) |
Nov 04, 2020 | 60.67 | 65.90 | 60.67 | 64.51 | 430,532 | +3.85(+6.35%) |
Nov 03, 2020 | 58.99 | 61.21 | 57.27 | 60.66 | 256,540 | +2.74(+4.73%) |
Nov 02, 2020 | 58.79 | 58.84 | 56.53 | 57.92 | 197,833 | -0.15(-0.26%) |
Oct 30, 2020 | 58.74 | 58.86 | 56.85 | 58.07 | 191,900 | -0.90(-1.53%) |
Oct 29, 2020 | 57.78 | 59.39 | 56.10 | 58.97 | 248,706 | +0.86(+1.48%) |
Oct 28, 2020 | 59.96 | 60.01 | 58.01 | 58.11 | 225,295 | -2.89(-4.74%) |
Oct 27, 2020 | 62.83 | 62.83 | 60.94 | 61.00 | 317,215 | -1.73(-2.76%) |
Oct 26, 2020 | 62.92 | 63.38 | 61.52 | 62.73 | 347,234 | -1.33(-2.08%) |
Oct 23, 2020 | 64.04 | 64.94 | 62.63 | 64.06 | 243,400 | +0.57(+0.90%) |
Oct 22, 2020 | 60.32 | 64.18 | 60.32 | 63.49 | 280,313 | +3.29(+5.47%) |
Oct 21, 2020 | 59.43 | 62.26 | 58.29 | 60.20 | 239,083 | +0.85(+1.43%) |
Oct 20, 2020 | 59.39 | 59.82 | 58.50 | 59.35 | 284,966 | +0.49(+0.83%) |
Oct 19, 2020 | 59.19 | 60.59 | 58.22 | 58.86 | 413,873 | -0.05(-0.08%) |
Oct 16, 2020 | 56.21 | 59.95 | 54.77 | 58.91 | 357,700 | +2.76(+4.92%) |
Oct 15, 2020 | 55.15 | 56.34 | 53.15 | 56.15 | 253,652 | +0.11(+0.20%) |
Oct 14, 2020 | 57.86 | 58.00 | 55.33 | 56.04 | 198,730 | -1.52(-2.64%) |
Oct 13, 2020 | 55.76 | 58.13 | 54.61 | 57.56 | 584,911 | +1.67(+2.99%) |
Oct 12, 2020 | 53.59 | 56.39 | 53.32 | 55.89 | 290,937 | +2.43(+4.55%) |
Oct 09, 2020 | 55.73 | 56.00 | 53.10 | 53.46 | 295,600 | -1.71(-3.10%) |
Oct 08, 2020 | 58.00 | 58.00 | 55.00 | 55.17 | 274,208 | -2.25(-3.92%) |
Oct 07, 2020 | 56.77 | 58.00 | 55.76 | 57.42 | 410,973 | +1.22(+2.17%) |
Oct 06, 2020 | 55.54 | 57.87 | 54.42 | 56.20 | 427,473 | +0.65(+1.17%) |
Oct 05, 2020 | 52.54 | 55.78 | 51.83 | 55.55 | 489,632 | +3.78(+7.30%) |
Oct 02, 2020 | 51.15 | 52.68 | 50.85 | 51.77 | 328,500 | -0.58(-1.11%) |
Oct 01, 2020 | 51.99 | 52.40 | 50.57 | 52.35 | 743,260 | +1.05(+2.05%) |
Sep 30, 2020 | 49.96 | 51.36 | 49.24 | 51.30 | 412,367 | +1.75(+3.53%) |
Sep 29, 2020 | 50.00 | 50.01 | 48.65 | 49.55 | 445,223 | -0.36(-0.72%) |
Sep 28, 2020 | 49.97 | 50.82 | 48.77 | 49.91 | 251,669 | +0.25(+0.50%) |
Sep 25, 2020 | 47.75 | 49.78 | 47.25 | 49.66 | 324,900 | +1.62(+3.37%) |
Sep 24, 2020 | 50.55 | 50.55 | 47.22 | 48.04 | 321,046 | -2.93(-5.75%) |
Sep 23, 2020 | 52.07 | 53.05 | 50.89 | 50.97 | 298,032 | -1.04(-2.00%) |
Sep 22, 2020 | 52.45 | 52.45 | 49.52 | 52.01 | 310,429 | -0.34(-0.65%) |
Sep 21, 2020 | 54.88 | 54.89 | 52.02 | 52.35 | 402,916 | -3.72(-6.63%) |
Sep 18, 2020 | 53.90 | 56.17 | 52.77 | 56.07 | 1,327,000 | +3.50(+6.66%) |
Sep 17, 2020 | 50.83 | 53.19 | 50.47 | 52.57 | 262,955 | +0.92(+1.78%) |
Sep 16, 2020 | 51.97 | 52.41 | 50.17 | 51.65 | 328,019 | +0.16(+0.31%) |
Sep 15, 2020 | 50.00 | 51.65 | 49.38 | 51.49 | 462,115 | +1.43(+2.86%) |
Sep 14, 2020 | 46.65 | 50.10 | 46.65 | 50.06 | 763,353 | +5.19(+11.57%) |
Sep 11, 2020 | 44.24 | 45.09 | 44.02 | 44.87 | 395,200 | +0.69(+1.56%) |
Sep 10, 2020 | 47.27 | 49.44 | 44.17 | 44.18 | 686,932 | -2.64(-5.64%) |
Sep 09, 2020 | 46.41 | 47.31 | 45.80 | 46.82 | 217,356 | +0.78(+1.69%) |
Sep 08, 2020 | 43.92 | 46.98 | 43.91 | 46.04 | 376,468 | +0.45(+0.99%) |
Sep 04, 2020 | 44.46 | 46.49 | 43.25 | 45.59 | 356,700 | +1.37(+3.10%) |
Sep 03, 2020 | 45.79 | 46.06 | 44.10 | 44.22 | 291,746 | -1.62(-3.53%) |
Sep 02, 2020 | 45.79 | 46.07 | 44.85 | 45.84 | 240,488 | +0.48(+1.06%) |
Sep 01, 2020 | 44.99 | 45.69 | 44.15 | 45.36 | 297,486 | +0.35(+0.78%) |
Aug 31, 2020 | 45.05 | 45.31 | 44.30 | 45.01 | 285,233 | +0.27(+0.60%) |
Aug 28, 2020 | 44.62 | 45.04 | 44.01 | 44.74 | 248,900 | +0.23(+0.52%) |
Aug 27, 2020 | 44.63 | 44.97 | 43.96 | 44.51 | 153,785 | -0.12(-0.27%) |
Aug 26, 2020 | 45.23 | 45.74 | 44.26 | 44.63 | 258,002 | -0.71(-1.57%) |
Aug 25, 2020 | 44.34 | 45.79 | 43.80 | 45.34 | 239,612 | +1.39(+3.16%) |
Aug 24, 2020 | 44.10 | 44.19 | 43.00 | 43.95 | 405,484 | +0.15(+0.34%) |
Aug 21, 2020 | 43.74 | 44.11 | 43.02 | 43.80 | 237,600 | -0.21(-0.48%) |
Aug 20, 2020 | 43.79 | 44.48 | 43.62 | 44.01 | 191,876 | -0.02(-0.05%) |
Aug 19, 2020 | 44.57 | 44.92 | 43.47 | 44.03 | 228,987 | -0.58(-1.30%) |
Aug 18, 2020 | 46.81 | 46.81 | 44.52 | 44.61 | 258,243 | -1.73(-3.73%) |
Aug 17, 2020 | 45.22 | 46.74 | 45.13 | 46.34 | 229,557 | +1.07(+2.36%) |
Aug 14, 2020 | 47.36 | 47.36 | 44.68 | 45.27 | 248,600 | -1.98(-4.19%) |
Aug 13, 2020 | 47.04 | 48.13 | 46.89 | 47.25 | 178,670 | +0.35(+0.75%) |
Aug 12, 2020 | 47.23 | 48.37 | 46.52 | 46.90 | 402,681 | +0.08(+0.17%) |
Aug 11, 2020 | 48.10 | 48.74 | 46.44 | 46.82 | 249,168 | -1.06(-2.21%) |
Aug 10, 2020 | 48.89 | 49.11 | 47.19 | 47.88 | 213,155 | -1.03(-2.11%) |
Aug 07, 2020 | 47.79 | 49.26 | 47.54 | 48.91 | 366,200 | +1.01(+2.11%) |
Aug 06, 2020 | 48.30 | 49.20 | 45.66 | 47.90 | 344,366 | -0.50(-1.03%) |
Aug 05, 2020 | 49.59 | 50.33 | 47.52 | 48.40 | 615,846 | -0.13(-0.27%) |
Aug 04, 2020 | 48.99 | 49.07 | 47.51 | 48.53 | 327,835 | -0.93(-1.88%) |
Aug 03, 2020 | 47.77 | 49.59 | 46.74 | 49.46 | 469,296 | +3.09(+6.66%) |
Jul 31, 2020 | 46.63 | 47.21 | 45.53 | 46.37 | 618,800 | -0.42(-0.90%) |
Jul 30, 2020 | 45.54 | 47.48 | 45.06 | 46.79 | 253,192 | +0.72(+1.56%) |
Jul 29, 2020 | 47.17 | 47.39 | 44.30 | 46.07 | 552,661 | -0.79(-1.69%) |
Jul 28, 2020 | 49.19 | 49.55 | 46.75 | 46.86 | 487,885 | -2.38(-4.83%) |
Jul 27, 2020 | 47.82 | 49.45 | 47.47 | 49.24 | 269,558 | +1.49(+3.12%) |
Jul 24, 2020 | 48.16 | 48.93 | 46.81 | 47.75 | 304,100 | -1.11(-2.27%) |
Jul 23, 2020 | 49.83 | 51.09 | 48.59 | 48.86 | 213,317 | -0.79(-1.59%) |
Jul 22, 2020 | 49.79 | 50.39 | 49.14 | 49.65 | 210,520 | -0.24(-0.48%) |
Jul 21, 2020 | 53.54 | 53.54 | 49.48 | 49.89 | 349,833 | -3.10(-5.85%) |
Jul 20, 2020 | 51.85 | 53.25 | 50.77 | 52.99 | 326,707 | +1.11(+2.14%) |
Jul 17, 2020 | 53.12 | 53.36 | 51.87 | 51.88 | 305,800 | -1.44(-2.70%) |
Jul 16, 2020 | 52.86 | 53.63 | 51.39 | 53.32 | 576,166 | -0.09(-0.17%) |
Jul 15, 2020 | 53.39 | 53.83 | 51.08 | 53.41 | 342,130 | +0.95(+1.81%) |
Jul 14, 2020 | 52.39 | 52.77 | 50.37 | 52.46 | 363,124 | +0.23(+0.44%) |
Jul 13, 2020 | 54.63 | 56.48 | 52.06 | 52.23 | 392,353 | -2.01(-3.71%) |
Jul 10, 2020 | 54.26 | 54.86 | 53.60 | 54.24 | 282,100 | -0.49(-0.90%) |
Jul 09, 2020 | 56.95 | 57.58 | 53.74 | 54.73 | 292,046 | -2.07(-3.64%) |
Jul 08, 2020 | 55.00 | 56.99 | 53.55 | 56.80 | 350,815 | +1.90(+3.46%) |
Jul 07, 2020 | 55.60 | 57.24 | 54.55 | 54.90 | 673,920 | -0.17(-0.31%) |
Jul 06, 2020 | 56.80 | 57.98 | 54.05 | 55.07 | 469,872 | -1.64(-2.89%) |
Jul 02, 2020 | 58.60 | 58.64 | 55.42 | 56.71 | 327,300 | -1.45(-2.49%) |
Jul 01, 2020 | 59.72 | 60.73 | 57.57 | 58.16 | 521,266 | -1.56(-2.61%) |
Jun 30, 2020 | 58.13 | 59.89 | 57.70 | 59.72 | 404,034 | +1.19(+2.03%) |
Jun 29, 2020 | 57.26 | 59.89 | 56.42 | 58.53 | 407,008 | +1.39(+2.43%) |
Jun 26, 2020 | 61.72 | 62.19 | 56.50 | 57.14 | 2,809,500 | -5.03(-8.09%) |
Jun 25, 2020 | 63.16 | 64.43 | 60.35 | 62.17 | 692,205 | -1.47(-2.31%) |
Jun 24, 2020 | 64.20 | 65.00 | 62.00 | 63.64 | 494,374 | -0.58(-0.90%) |
Jun 23, 2020 | 65.00 | 66.12 | 63.29 | 64.22 | 721,799 | -0.81(-1.25%) |
Jun 22, 2020 | 62.52 | 65.58 | 61.91 | 65.03 | 708,645 | +2.31(+3.68%) |
Jun 19, 2020 | 61.04 | 63.91 | 59.85 | 62.72 | 1,226,800 | +2.51(+4.17%) |
Jun 18, 2020 | 61.55 | 62.35 | 59.38 | 60.21 | 493,123 | -1.63(-2.64%) |
Jun 17, 2020 | 59.76 | 62.27 | 59.28 | 61.84 | 681,142 | +2.34(+3.93%) |
Jun 16, 2020 | 59.80 | 60.35 | 57.81 | 59.50 | 364,430 | +0.86(+1.47%) |
Jun 15, 2020 | 52.97 | 58.76 | 52.51 | 58.64 | 484,603 | +4.40(+8.11%) |
Jun 12, 2020 | 53.87 | 55.18 | 52.34 | 54.24 | 379,800 | +1.69(+3.22%) |
Jun 11, 2020 | 54.73 | 55.30 | 52.49 | 52.55 | 372,133 | -3.91(-6.93%) |
Jun 10, 2020 | 56.58 | 57.76 | 55.97 | 56.46 | 314,842 | +0.16(+0.28%) |
Jun 09, 2020 | 55.53 | 57.72 | 55.03 | 56.30 | 263,738 | +0.36(+0.64%) |
Jun 08, 2020 | 55.52 | 58.45 | 54.76 | 55.94 | 396,325 | +0.75(+1.36%) |
Jun 05, 2020 | 55.12 | 56.46 | 54.06 | 55.19 | 542,100 | +1.50(+2.79%) |
Jun 04, 2020 | 56.28 | 57.72 | 53.27 | 53.69 | 385,634 | -3.10(-5.46%) |
Jun 03, 2020 | 59.80 | 60.00 | 56.67 | 56.79 | 319,217 | -2.53(-4.27%) |
Jun 02, 2020 | 60.78 | 60.78 | 55.98 | 59.32 | 450,245 | -1.38(-2.27%) |