Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 72.68 | 73.80 | 69.63 | 70.00 | 198,070 | -2.18(-3.02%) |
Aug 30, 2021 | 75.50 | 75.52 | 72.00 | 72.18 | 137,103 | -2.89(-3.85%) |
Aug 27, 2021 | 74.75 | 77.50 | 74.03 | 75.07 | 228,337 | +1.07(+1.45%) |
Aug 26, 2021 | 74.09 | 76.25 | 73.48 | 74.00 | 280,823 | -0.10(-0.13%) |
Aug 25, 2021 | 74.40 | 75.00 | 72.42 | 74.10 | 298,400 | -0.34(-0.46%) |
Aug 24, 2021 | 72.21 | 74.69 | 70.46 | 74.44 | 488,613 | +1.80(+2.48%) |
Aug 23, 2021 | 73.39 | 77.91 | 70.25 | 72.64 | 2,053,879 | +10.06(+16.08%) |
Aug 20, 2021 | 59.52 | 62.87 | 58.88 | 62.58 | 130,884 | +2.99(+5.02%) |
Aug 19, 2021 | 66.47 | 67.40 | 59.37 | 59.59 | 333,181 | -7.68(-11.42%) |
Aug 18, 2021 | 68.78 | 69.07 | 66.30 | 67.27 | 190,173 | -1.22(-1.78%) |
Aug 17, 2021 | 65.34 | 68.75 | 64.53 | 68.49 | 142,660 | +2.43(+3.68%) |
Aug 16, 2021 | 66.26 | 67.22 | 65.00 | 66.06 | 227,754 | -0.60(-0.90%) |
Aug 13, 2021 | 66.95 | 67.26 | 64.92 | 66.66 | 168,024 | +0.25(+0.38%) |
Aug 12, 2021 | 65.37 | 66.65 | 63.81 | 66.41 | 166,243 | +0.74(+1.13%) |
Aug 11, 2021 | 65.15 | 65.87 | 62.94 | 65.67 | 322,658 | +0.67(+1.03%) |
Aug 10, 2021 | 65.46 | 65.46 | 63.81 | 65.00 | 183,308 | -0.35(-0.54%) |
Aug 09, 2021 | 65.85 | 66.00 | 64.21 | 65.35 | 758,974 | -0.93(-1.40%) |
Aug 06, 2021 | 65.67 | 67.00 | 63.89 | 66.28 | 390,221 | -0.44(-0.66%) |
Aug 05, 2021 | 62.63 | 67.15 | 62.34 | 66.72 | 634,785 | +2.66(+4.15%) |
Aug 04, 2021 | 60.49 | 64.25 | 60.49 | 64.06 | 431,150 | +2.55(+4.15%) |
Aug 03, 2021 | 60.57 | 62.01 | 59.58 | 61.51 | 422,866 | +0.37(+0.61%) |
Aug 02, 2021 | 57.95 | 62.23 | 57.95 | 61.14 | 432,516 | +2.58(+4.41%) |
Jul 30, 2021 | 58.55 | 60.00 | 57.09 | 58.56 | 197,079 | -0.89(-1.50%) |
Jul 29, 2021 | 57.89 | 59.64 | 56.33 | 59.45 | 482,360 | +1.23(+2.11%) |
Jul 28, 2021 | 55.83 | 58.27 | 55.83 | 58.22 | 254,565 | +1.86(+3.30%) |
Jul 27, 2021 | 56.18 | 57.33 | 55.42 | 56.36 | 398,659 | -1.29(-2.24%) |
Jul 26, 2021 | 59.71 | 61.42 | 57.08 | 57.65 | 745,314 | -2.34(-3.90%) |
Jul 23, 2021 | 59.94 | 60.95 | 57.39 | 59.99 | 248,191 | +0.05(+0.08%) |
Jul 22, 2021 | 58.09 | 60.70 | 56.65 | 59.94 | 140,414 | +1.56(+2.67%) |
Jul 21, 2021 | 57.41 | 58.61 | 55.67 | 58.38 | 114,714 | +2.07(+3.68%) |
Jul 20, 2021 | 55.18 | 56.41 | 54.85 | 56.31 | 127,106 | +1.25(+2.27%) |
Jul 19, 2021 | 53.98 | 55.60 | 53.00 | 55.06 | 217,860 | +0.56(+1.03%) |
Jul 16, 2021 | 53.22 | 55.09 | 52.50 | 54.50 | 111,532 | +1.99(+3.79%) |
Jul 15, 2021 | 53.01 | 53.86 | 51.09 | 52.51 | 100,520 | -0.48(-0.91%) |
Jul 14, 2021 | 54.79 | 54.79 | 52.52 | 52.99 | 105,419 | -1.67(-3.06%) |
Jul 13, 2021 | 54.87 | 55.23 | 53.40 | 54.66 | 93,895 | -0.11(-0.20%) |
Jul 12, 2021 | 56.47 | 57.51 | 54.59 | 54.77 | 92,854 | -1.70(-3.01%) |
Jul 09, 2021 | 55.85 | 56.51 | 53.75 | 56.47 | 140,087 | +1.15(+2.08%) |
Jul 08, 2021 | 53.90 | 56.42 | 52.01 | 55.32 | 166,066 | +0.93(+1.71%) |
Jul 07, 2021 | 61.79 | 62.00 | 53.68 | 54.39 | 455,409 | -6.93(-11.30%) |
Jul 06, 2021 | 67.50 | 70.00 | 60.75 | 61.32 | 1,451,979 | +5.42(+9.70%) |
Jul 02, 2021 | 55.96 | 56.56 | 54.08 | 55.90 | 103,808 | -0.07(-0.13%) |
Jul 01, 2021 | 54.77 | 56.09 | 54.08 | 55.97 | 128,479 | +1.29(+2.36%) |
Jun 30, 2021 | 53.28 | 55.20 | 52.18 | 54.68 | 165,515 | +1.85(+3.50%) |
Jun 29, 2021 | 53.99 | 54.21 | 51.94 | 52.83 | 159,180 | -0.52(-0.97%) |
Jun 28, 2021 | 57.69 | 57.69 | 53.24 | 53.35 | 155,528 | -3.89(-6.80%) |
Jun 25, 2021 | 55.22 | 57.87 | 54.31 | 57.24 | 384,119 | +2.10(+3.81%) |
Jun 24, 2021 | 54.27 | 56.62 | 53.43 | 55.14 | 140,489 | +1.18(+2.19%) |
Jun 23, 2021 | 56.57 | 58.08 | 53.02 | 53.96 | 150,373 | -2.91(-5.12%) |
Jun 22, 2021 | 58.94 | 59.05 | 55.79 | 56.87 | 149,316 | -2.20(-3.72%) |
Jun 21, 2021 | 59.20 | 59.39 | 57.31 | 59.07 | 202,916 | -0.22(-0.37%) |
Jun 18, 2021 | 60.14 | 60.14 | 56.71 | 59.29 | 580,518 | -1.02(-1.69%) |
Jun 17, 2021 | 59.34 | 61.12 | 58.01 | 60.31 | 168,706 | +0.88(+1.48%) |
Jun 16, 2021 | 58.31 | 59.89 | 57.03 | 59.43 | 169,906 | +1.62(+2.80%) |
Jun 15, 2021 | 60.17 | 60.17 | 56.81 | 57.81 | 145,909 | -2.36(-3.92%) |
Jun 14, 2021 | 60.07 | 62.59 | 59.35 | 60.17 | 243,044 | +0.51(+0.85%) |
Jun 11, 2021 | 61.18 | 61.18 | 59.00 | 59.66 | 119,125 | -1.36(-2.23%) |
Jun 10, 2021 | 59.67 | 61.95 | 58.27 | 61.02 | 151,085 | +1.09(+1.82%) |
Jun 09, 2021 | 59.36 | 61.17 | 58.83 | 59.93 | 158,324 | +0.96(+1.63%) |
Jun 08, 2021 | 60.30 | 61.14 | 56.69 | 58.97 | 164,512 | +0.13(+0.22%) |
Jun 07, 2021 | 55.66 | 59.81 | 54.39 | 58.84 | 441,800 | +3.98(+7.25%) |
Jun 04, 2021 | 55.47 | 56.40 | 54.56 | 54.86 | 87,969 | -0.23(-0.42%) |
Jun 03, 2021 | 55.37 | 56.47 | 54.97 | 55.09 | 88,166 | -0.76(-1.36%) |
Jun 02, 2021 | 56.58 | 56.83 | 54.95 | 55.85 | 152,260 | -0.48(-0.85%) |
Jun 01, 2021 | 56.84 | 57.73 | 54.83 | 56.33 | 131,861 | -0.23(-0.41%) |
May 28, 2021 | 56.66 | 58.17 | 54.89 | 56.56 | 162,231 | +0.11(+0.19%) |
May 27, 2021 | 55.65 | 57.36 | 55.32 | 56.45 | 185,691 | +1.44(+2.62%) |
May 26, 2021 | 52.83 | 55.84 | 52.62 | 55.01 | 131,925 | +2.81(+5.38%) |
May 25, 2021 | 54.53 | 55.48 | 51.92 | 52.20 | 170,901 | -1.70(-3.15%) |
May 24, 2021 | 55.02 | 55.66 | 52.78 | 53.90 | 115,147 | -0.61(-1.12%) |
May 21, 2021 | 57.96 | 59.11 | 53.35 | 54.51 | 206,011 | -2.38(-4.18%) |
May 20, 2021 | 54.95 | 58.40 | 54.40 | 56.89 | 169,933 | +1.35(+2.43%) |
May 19, 2021 | 54.52 | 57.04 | 53.82 | 55.54 | 336,657 | -0.25(-0.45%) |
May 18, 2021 | 50.05 | 57.77 | 49.25 | 55.79 | 283,085 | +1.00(+1.83%) |
May 17, 2021 | 54.59 | 56.76 | 53.77 | 54.79 | 86,193 | -0.61(-1.10%) |
May 14, 2021 | 53.06 | 56.40 | 52.80 | 55.40 | 143,212 | +2.81(+5.34%) |
May 13, 2021 | 54.81 | 57.67 | 52.00 | 52.59 | 170,537 | -2.09(-3.82%) |
May 12, 2021 | 59.72 | 61.61 | 54.14 | 54.68 | 246,109 | -5.92(-9.77%) |
May 11, 2021 | 59.25 | 64.17 | 59.25 | 60.60 | 161,725 | -1.11(-1.80%) |
May 10, 2021 | 64.56 | 64.56 | 60.26 | 61.71 | 184,144 | -3.27(-5.03%) |
May 07, 2021 | 63.81 | 66.33 | 63.72 | 64.98 | 127,388 | +2.18(+3.47%) |
May 06, 2021 | 62.96 | 64.88 | 61.06 | 62.80 | 215,269 | +0.21(+0.34%) |
May 05, 2021 | 63.20 | 64.40 | 61.00 | 62.59 | 227,685 | +0.06(+0.10%) |
May 04, 2021 | 62.37 | 64.99 | 60.05 | 62.53 | 237,693 | -0.30(-0.48%) |
May 03, 2021 | 63.77 | 63.77 | 61.39 | 62.83 | 152,289 | +0.17(+0.27%) |
Apr 30, 2021 | 68.33 | 69.00 | 60.63 | 62.66 | 408,200 | -9.00(-12.56%) |
Apr 29, 2021 | 70.00 | 75.35 | 67.99 | 71.66 | 237,503 | +2.33(+3.36%) |
Apr 28, 2021 | 65.61 | 69.99 | 65.11 | 69.33 | 149,282 | +3.03(+4.57%) |
Apr 27, 2021 | 68.00 | 68.44 | 65.63 | 66.30 | 122,069 | -1.15(-1.70%) |
Apr 26, 2021 | 64.16 | 67.65 | 62.44 | 67.45 | 99,310 | +4.58(+7.28%) |
Apr 23, 2021 | 63.63 | 63.98 | 61.59 | 62.87 | 161,800 | +0.21(+0.34%) |
Apr 22, 2021 | 57.59 | 64.41 | 57.31 | 62.66 | 264,783 | +4.66(+8.03%) |
Apr 21, 2021 | 54.97 | 58.29 | 53.91 | 58.00 | 122,128 | +3.56(+6.54%) |
Apr 20, 2021 | 56.57 | 58.23 | 53.59 | 54.44 | 231,359 | -2.02(-3.58%) |
Apr 19, 2021 | 60.18 | 61.24 | 56.10 | 56.46 | 133,860 | -4.27(-7.03%) |
Apr 16, 2021 | 60.58 | 61.89 | 59.62 | 60.73 | 75,800 | +0.38(+0.63%) |
Apr 15, 2021 | 60.47 | 62.48 | 59.00 | 60.35 | 154,747 | +0.55(+0.92%) |
Apr 14, 2021 | 57.54 | 60.71 | 57.00 | 59.80 | 303,403 | +2.71(+4.75%) |
Apr 13, 2021 | 58.44 | 59.53 | 55.75 | 57.09 | 191,265 | -0.86(-1.48%) |
Apr 12, 2021 | 63.77 | 63.82 | 57.74 | 57.95 | 145,854 | -5.82(-9.13%) |
Apr 09, 2021 | 71.58 | 71.94 | 63.50 | 63.77 | 199,900 | -8.41(-11.65%) |
Apr 08, 2021 | 69.27 | 73.28 | 69.27 | 72.18 | 67,969 | +3.00(+4.34%) |
Apr 07, 2021 | 74.45 | 75.69 | 69.17 | 69.18 | 117,349 | -5.43(-7.28%) |
Apr 06, 2021 | 76.75 | 77.24 | 73.60 | 74.61 | 145,390 | -0.62(-0.82%) |
Apr 05, 2021 | 75.91 | 76.50 | 74.08 | 75.23 | 109,553 | +1.05(+1.42%) |
Apr 01, 2021 | 74.43 | 77.55 | 73.80 | 74.18 | 158,900 | +0.44(+0.60%) |
Mar 31, 2021 | 68.65 | 74.98 | 68.65 | 73.74 | 188,317 | +5.42(+7.93%) |
Mar 30, 2021 | 66.75 | 68.70 | 65.14 | 68.32 | 187,288 | +2.11(+3.19%) |
Mar 29, 2021 | 66.93 | 68.36 | 65.57 | 66.21 | 149,919 | +0.41(+0.62%) |
Mar 26, 2021 | 67.63 | 68.97 | 63.73 | 65.80 | 200,600 | -1.96(-2.89%) |
Mar 25, 2021 | 61.69 | 68.51 | 61.19 | 67.76 | 271,542 | +4.92(+7.83%) |
Mar 24, 2021 | 65.11 | 66.42 | 62.17 | 62.84 | 178,856 | -2.25(-3.46%) |
Mar 23, 2021 | 69.03 | 69.03 | 63.56 | 65.09 | 329,353 | -4.84(-6.92%) |
Mar 22, 2021 | 64.05 | 70.97 | 63.22 | 69.93 | 460,334 | +6.86(+10.88%) |
Mar 19, 2021 | 72.02 | 72.13 | 60.77 | 63.07 | 2,586,200 | -9.79(-13.44%) |
Mar 18, 2021 | 80.56 | 80.56 | 72.31 | 72.86 | 335,964 | -7.90(-9.78%) |
Mar 17, 2021 | 78.22 | 81.38 | 75.53 | 80.76 | 316,821 | +2.17(+2.76%) |
Mar 16, 2021 | 78.51 | 79.46 | 76.28 | 78.59 | 253,114 | +1.81(+2.36%) |
Mar 15, 2021 | 77.91 | 82.99 | 75.93 | 76.78 | 235,881 | -0.37(-0.48%) |
Mar 12, 2021 | 76.08 | 78.97 | 74.95 | 77.15 | 209,000 | +0.82(+1.07%) |
Mar 11, 2021 | 75.49 | 80.26 | 74.68 | 76.33 | 307,206 | +1.94(+2.61%) |
Mar 10, 2021 | 73.16 | 77.64 | 72.10 | 74.39 | 188,875 | +0.85(+1.16%) |
Mar 09, 2021 | 71.89 | 76.54 | 71.12 | 73.54 | 182,994 | +3.95(+5.68%) |
Mar 08, 2021 | 71.87 | 76.73 | 69.31 | 69.59 | 256,373 | +0.97(+1.41%) |
Mar 05, 2021 | 82.80 | 82.80 | 65.87 | 68.62 | 464,000 | -12.60(-15.51%) |
Mar 04, 2021 | 83.41 | 84.00 | 78.15 | 81.22 | 250,111 | -2.64(-3.15%) |
Mar 03, 2021 | 83.11 | 85.96 | 81.42 | 83.86 | 191,496 | +0.52(+0.62%) |
Mar 02, 2021 | 87.50 | 88.00 | 81.81 | 83.34 | 279,153 | -4.34(-4.95%) |
Mar 01, 2021 | 80.86 | 88.55 | 80.27 | 87.68 | 296,811 | +7.39(+9.20%) |
Feb 26, 2021 | 82.54 | 85.00 | 78.00 | 80.29 | 164,600 | -2.38(-2.88%) |
Feb 25, 2021 | 76.29 | 84.20 | 76.25 | 82.67 | 279,115 | +5.92(+7.71%) |
Feb 24, 2021 | 76.05 | 77.85 | 75.19 | 76.75 | 130,243 | +1.17(+1.55%) |
Feb 23, 2021 | 75.02 | 77.04 | 73.86 | 75.58 | 222,392 | -1.14(-1.49%) |
Feb 22, 2021 | 84.80 | 87.49 | 75.08 | 76.72 | 489,638 | -10.83(-12.37%) |
Feb 19, 2021 | 86.15 | 89.04 | 85.12 | 87.55 | 239,100 | +1.56(+1.81%) |
Feb 18, 2021 | 84.24 | 87.14 | 78.40 | 85.99 | 192,739 | +0.92(+1.08%) |
Feb 17, 2021 | 81.56 | 88.00 | 80.12 | 85.07 | 312,013 | +3.53(+4.33%) |
Feb 16, 2021 | 80.25 | 82.42 | 78.57 | 81.54 | 266,829 | -0.23(-0.28%) |
Feb 12, 2021 | 80.84 | 82.21 | 79.08 | 81.77 | 153,600 | +0.84(+1.04%) |
Feb 11, 2021 | 83.34 | 84.36 | 79.00 | 80.93 | 208,130 | +0.51(+0.63%) |
Feb 10, 2021 | 85.75 | 85.75 | 79.24 | 80.42 | 79,401 | -1.76(-2.14%) |
Feb 09, 2021 | 85.33 | 86.02 | 80.06 | 82.18 | 134,924 | -2.52(-2.98%) |
Feb 08, 2021 | 80.00 | 87.50 | 77.99 | 84.70 | 474,138 | +4.58(+5.72%) |
Feb 05, 2021 | 80.45 | 80.45 | 77.54 | 80.12 | 119,600 | +0.15(+0.19%) |
Feb 04, 2021 | 77.77 | 80.09 | 76.01 | 79.97 | 122,046 | +2.72(+3.52%) |
Feb 03, 2021 | 80.07 | 80.27 | 75.54 | 77.25 | 85,036 | -2.39(-3.00%) |
Feb 02, 2021 | 81.97 | 81.97 | 78.78 | 79.64 | 153,740 | -1.37(-1.69%) |
Feb 01, 2021 | 80.00 | 82.65 | 78.00 | 81.01 | 279,406 | +1.76(+2.22%) |
Jan 29, 2021 | 74.39 | 79.72 | 73.77 | 79.25 | 250,400 | +1.61(+2.07%) |
Jan 28, 2021 | 79.00 | 81.41 | 77.45 | 77.64 | 293,059 | -1.96(-2.46%) |
Jan 27, 2021 | 78.00 | 82.55 | 74.41 | 79.60 | 247,347 | -1.36(-1.68%) |
Jan 26, 2021 | 81.44 | 84.50 | 79.70 | 80.96 | 245,542 | -0.48(-0.59%) |
Jan 25, 2021 | 81.76 | 82.97 | 79.34 | 81.44 | 144,555 | -0.03(-0.04%) |
Jan 22, 2021 | 80.12 | 82.91 | 77.09 | 81.47 | 113,800 | +0.48(+0.59%) |
Jan 21, 2021 | 83.43 | 83.43 | 79.00 | 80.99 | 117,848 | -1.43(-1.74%) |
Jan 20, 2021 | 84.06 | 86.24 | 81.77 | 82.42 | 77,959 | -1.45(-1.73%) |
Jan 19, 2021 | 83.09 | 86.00 | 82.05 | 83.87 | 128,176 | +0.54(+0.65%) |
Jan 15, 2021 | 82.79 | 84.98 | 81.23 | 83.33 | 111,900 | +0.32(+0.39%) |
Jan 14, 2021 | 82.17 | 85.91 | 81.87 | 83.01 | 224,469 | +0.84(+1.02%) |
Jan 13, 2021 | 83.86 | 84.28 | 77.51 | 82.17 | 433,164 | -4.03(-4.68%) |
Jan 12, 2021 | 86.54 | 88.80 | 83.00 | 86.20 | 85,866 | +0.23(+0.27%) |
Jan 11, 2021 | 84.94 | 88.70 | 82.85 | 85.97 | 69,753 | -0.03(-0.03%) |
Jan 08, 2021 | 83.95 | 87.51 | 80.80 | 86.00 | 114,000 | +2.05(+2.44%) |
Jan 07, 2021 | 87.29 | 90.81 | 80.81 | 83.95 | 150,213 | -3.52(-4.02%) |
Jan 06, 2021 | 87.63 | 91.52 | 84.97 | 87.47 | 102,954 | +1.65(+1.92%) |
Jan 05, 2021 | 81.90 | 89.99 | 80.70 | 85.82 | 111,300 | +5.00(+6.19%) |
Jan 04, 2021 | 86.31 | 86.84 | 79.10 | 80.82 | 102,444 | -5.38(-6.24%) |
Dec 31, 2020 | 86.20 | 86.20 | 86.20 | 67,660 | -1.95(-2.21%) | |
Dec 30, 2020 | 84.89 | 89.74 | 84.08 | 88.15 | 67,660 | +3.76(+4.46%) |
Dec 29, 2020 | 83.70 | 84.84 | 77.19 | 84.39 | 205,410 | +0.69(+0.82%) |
Dec 28, 2020 | 88.86 | 89.88 | 83.39 | 83.70 | 115,368 | -4.94(-5.57%) |
Dec 24, 2020 | 91.03 | 93.91 | 88.09 | 88.64 | 30,100 | -1.89(-2.09%) |
Dec 23, 2020 | 92.10 | 92.10 | 87.59 | 90.53 | 139,685 | -2.11(-2.28%) |
Dec 22, 2020 | 84.31 | 95.91 | 83.80 | 92.64 | 161,059 | +9.18(+11.00%) |
Dec 21, 2020 | 82.55 | 83.64 | 81.13 | 83.46 | 153,729 | +0.30(+0.36%) |
Dec 18, 2020 | 91.09 | 97.15 | 82.08 | 83.16 | 1,008,700 | -7.14(-7.91%) |
Dec 17, 2020 | 87.00 | 91.34 | 86.07 | 90.30 | 191,668 | +3.30(+3.79%) |
Dec 16, 2020 | 83.99 | 90.43 | 82.31 | 87.00 | 276,808 | +5.95(+7.34%) |
Dec 15, 2020 | 81.54 | 81.90 | 77.76 | 81.05 | 254,566 | +1.05(+1.31%) |
Dec 14, 2020 | 81.92 | 81.92 | 78.62 | 80.00 | 294,014 | -0.40(-0.50%) |
Dec 11, 2020 | 110.00 | 110.00 | 77.55 | 80.40 | 890,600 | -31.86(-28.38%) |
Dec 10, 2020 | 80.70 | 117.45 | 80.02 | 112.26 | 1,041,749 | +30.53(+37.35%) |
Dec 09, 2020 | 74.49 | 83.99 | 73.02 | 81.73 | 221,797 | +8.13(+11.05%) |
Dec 08, 2020 | 67.32 | 75.40 | 66.75 | 73.60 | 328,679 | +3.39(+4.83%) |
Dec 07, 2020 | 72.36 | 74.21 | 66.91 | 70.21 | 97,472 | -3.01(-4.11%) |
Dec 04, 2020 | 73.28 | 74.84 | 72.17 | 73.22 | 78,500 | +0.32(+0.44%) |
Dec 03, 2020 | 77.93 | 79.11 | 71.61 | 72.90 | 68,834 | -4.26(-5.52%) |
Dec 02, 2020 | 75.54 | 79.59 | 74.31 | 77.16 | 106,920 | +1.76(+2.33%) |
Dec 01, 2020 | 77.58 | 82.63 | 74.59 | 75.40 | 103,382 | -1.53(-1.99%) |
Nov 30, 2020 | 68.80 | 78.00 | 67.59 | 76.93 | 210,327 | +8.42(+12.29%) |
Nov 27, 2020 | 69.14 | 70.43 | 68.00 | 68.51 | 79,700 | +0.64(+0.94%) |
Nov 25, 2020 | 74.23 | 74.65 | 67.10 | 67.87 | 200,000 | -7.34(-9.76%) |
Nov 24, 2020 | 81.90 | 88.72 | 74.74 | 75.21 | 181,281 | -7.07(-8.59%) |
Nov 23, 2020 | 75.39 | 88.90 | 75.39 | 82.28 | 258,723 | +8.34(+11.28%) |
Nov 20, 2020 | 70.29 | 77.68 | 68.40 | 73.94 | 169,400 | +3.30(+4.67%) |
Nov 19, 2020 | 65.31 | 73.21 | 64.98 | 70.64 | 190,734 | +6.14(+9.52%) |
Nov 18, 2020 | 64.80 | 68.42 | 62.09 | 64.50 | 90,174 | -1.08(-1.65%) |
Nov 17, 2020 | 53.87 | 69.79 | 51.67 | 65.58 | 246,711 | +12.26(+22.99%) |
Nov 16, 2020 | 51.55 | 54.04 | 51.39 | 53.32 | 60,601 | +2.54(+5.00%) |
Nov 13, 2020 | 52.76 | 57.76 | 50.39 | 50.78 | 119,800 | -1.03(-1.99%) |
Nov 12, 2020 | 48.31 | 52.23 | 47.44 | 51.81 | 95,218 | +3.10(+6.36%) |
Nov 11, 2020 | 48.00 | 49.54 | 47.81 | 48.71 | 146,430 | +1.03(+2.16%) |
Nov 10, 2020 | 47.42 | 49.00 | 46.49 | 47.68 | 59,111 | +1.09(+2.34%) |
Nov 09, 2020 | 48.00 | 49.23 | 46.18 | 46.59 | 232,410 | +0.59(+1.28%) |
Nov 06, 2020 | 45.67 | 47.04 | 44.37 | 46.00 | 65,400 | +0.78(+1.72%) |
Nov 05, 2020 | 44.03 | 46.09 | 43.03 | 45.22 | 124,418 | +1.43(+3.27%) |
Nov 04, 2020 | 41.82 | 44.76 | 41.34 | 43.79 | 110,559 | +1.79(+4.26%) |
Nov 03, 2020 | 40.46 | 42.97 | 39.11 | 42.00 | 139,796 | +1.78(+4.43%) |
Nov 02, 2020 | 39.67 | 41.30 | 38.57 | 40.22 | 95,536 | +0.71(+1.80%) |
Oct 30, 2020 | 39.89 | 40.74 | 38.09 | 39.51 | 47,600 | -0.42(-1.05%) |
Oct 29, 2020 | 39.94 | 40.66 | 39.30 | 39.93 | 32,420 | -0.21(-0.52%) |
Oct 28, 2020 | 40.06 | 40.75 | 38.76 | 40.14 | 80,083 | -0.67(-1.64%) |
Oct 27, 2020 | 41.53 | 42.68 | 40.49 | 40.81 | 105,750 | -0.75(-1.80%) |
Oct 26, 2020 | 41.65 | 42.31 | 40.01 | 41.56 | 54,656 | -0.20(-0.48%) |
Oct 23, 2020 | 42.00 | 42.37 | 40.65 | 41.76 | 53,000 | +0.76(+1.85%) |
Oct 22, 2020 | 42.72 | 44.59 | 40.68 | 41.00 | 55,567 | -1.69(-3.96%) |
Oct 21, 2020 | 43.46 | 46.63 | 42.01 | 42.69 | 143,207 | -0.49(-1.13%) |
Oct 20, 2020 | 41.73 | 43.50 | 38.55 | 43.18 | 119,353 | +1.61(+3.87%) |
Oct 19, 2020 | 44.09 | 44.69 | 41.32 | 41.57 | 118,219 | -1.53(-3.55%) |
Oct 16, 2020 | 39.05 | 45.25 | 38.01 | 43.10 | 601,600 | +4.00(+10.23%) |
Oct 15, 2020 | 37.09 | 39.72 | 36.61 | 39.10 | 201,455 | +1.67(+4.46%) |
Oct 14, 2020 | 36.50 | 39.37 | 36.34 | 37.43 | 167,787 | +1.23(+3.40%) |
Oct 13, 2020 | 35.85 | 36.75 | 35.71 | 36.20 | 98,413 | -0.20(-0.55%) |
Oct 12, 2020 | 36.23 | 36.56 | 35.55 | 36.40 | 43,958 | +0.74(+2.08%) |
Oct 09, 2020 | 36.55 | 36.98 | 35.15 | 35.66 | 61,100 | -0.59(-1.63%) |
Oct 08, 2020 | 36.55 | 36.83 | 34.91 | 36.25 | 92,045 | +0.10(+0.28%) |
Oct 07, 2020 | 36.62 | 37.12 | 35.29 | 36.15 | 373,134 | -0.05(-0.14%) |
Oct 06, 2020 | 35.15 | 36.49 | 34.31 | 36.20 | 207,754 | +1.41(+4.05%) |
Oct 05, 2020 | 34.99 | 35.88 | 33.00 | 34.79 | 113,244 | +0.16(+0.46%) |
Oct 02, 2020 | 33.54 | 35.46 | 32.51 | 34.63 | 101,900 | +0.52(+1.52%) |
Oct 01, 2020 | 37.78 | 38.12 | 33.37 | 34.11 | 548,781 | -3.63(-9.62%) |
Sep 30, 2020 | 38.37 | 38.97 | 36.37 | 37.74 | 84,590 | -0.52(-1.36%) |
Sep 29, 2020 | 39.68 | 42.34 | 37.78 | 38.26 | 83,082 | -1.52(-3.82%) |
Sep 28, 2020 | 39.37 | 41.50 | 38.99 | 39.78 | 83,342 | +0.71(+1.82%) |
Sep 25, 2020 | 39.29 | 40.59 | 37.71 | 39.07 | 80,200 | -0.15(-0.38%) |
Sep 24, 2020 | 39.20 | 39.47 | 36.66 | 39.22 | 136,898 | -0.07(-0.18%) |
Sep 23, 2020 | 37.05 | 39.97 | 36.42 | 39.29 | 97,361 | +2.21(+5.96%) |
Sep 22, 2020 | 37.68 | 38.70 | 36.29 | 37.08 | 218,828 | -0.06(-0.16%) |
Sep 21, 2020 | 37.00 | 37.74 | 34.19 | 37.14 | 213,810 | -0.22(-0.59%) |
Sep 18, 2020 | 38.56 | 39.93 | 36.51 | 37.36 | 1,623,800 | -0.86(-2.25%) |
Sep 17, 2020 | 39.52 | 40.23 | 38.02 | 38.22 | 246,343 | -1.52(-3.82%) |
Sep 16, 2020 | 39.56 | 41.45 | 38.99 | 39.74 | 408,035 | +0.68(+1.74%) |
Sep 15, 2020 | 39.62 | 43.84 | 38.12 | 39.06 | 126,654 | -0.18(-0.46%) |
Sep 14, 2020 | 39.89 | 41.80 | 38.14 | 39.24 | 109,227 | -0.19(-0.48%) |
Sep 11, 2020 | 40.54 | 42.79 | 37.43 | 39.43 | 90,400 | -0.92(-2.28%) |
Sep 10, 2020 | 43.46 | 44.49 | 39.57 | 40.35 | 90,103 | -2.21(-5.19%) |
Sep 09, 2020 | 44.41 | 48.20 | 42.40 | 42.56 | 129,224 | -1.28(-2.92%) |
Sep 08, 2020 | 42.50 | 44.70 | 41.58 | 43.84 | 116,229 | +0.85(+1.98%) |
Sep 04, 2020 | 41.49 | 44.50 | 41.49 | 42.99 | 64,300 | +1.29(+3.09%) |
Sep 03, 2020 | 44.16 | 44.20 | 41.33 | 41.70 | 53,997 | -2.46(-5.57%) |
Sep 02, 2020 | 41.69 | 45.45 | 41.10 | 44.16 | 68,800 | +2.41(+5.77%) |