Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.03 | 32.44 | 31.05 | 31.58 | 6,349,478 | +0.97(+3.17%) |
Sep 29, 2021 | 33.12 | 33.34 | 30.55 | 30.61 | 7,548,788 | -2.14(-6.53%) |
Sep 28, 2021 | 34.60 | 35.25 | 32.65 | 32.75 | 5,628,205 | -2.42(-6.88%) |
Sep 27, 2021 | 36.28 | 37.03 | 35.09 | 35.17 | 5,454,557 | -0.98(-2.70%) |
Sep 24, 2021 | 35.00 | 36.41 | 34.64 | 36.15 | 8,227,614 | -1.55(-4.12%) |
Sep 23, 2021 | 35.89 | 37.72 | 35.54 | 37.70 | 7,140,758 | +2.00(+5.60%) |
Sep 22, 2021 | 33.34 | 36.42 | 33.11 | 35.70 | 8,089,538 | +2.46(+7.40%) |
Sep 21, 2021 | 34.21 | 34.21 | 32.45 | 33.24 | 6,534,292 | -0.65(-1.92%) |
Sep 20, 2021 | 32.49 | 34.50 | 32.30 | 33.89 | 8,308,550 | -1.95(-5.44%) |
Sep 17, 2021 | 36.45 | 36.59 | 35.47 | 35.84 | 6,082,273 | -0.50(-1.38%) |
Sep 16, 2021 | 36.90 | 37.32 | 35.26 | 36.34 | 6,194,334 | -0.71(-1.92%) |
Sep 15, 2021 | 36.09 | 37.20 | 35.18 | 37.05 | 9,475,060 | +2.37(+6.83%) |
Sep 14, 2021 | 36.70 | 37.27 | 34.41 | 34.68 | 7,427,447 | -0.91(-2.56%) |
Sep 13, 2021 | 35.04 | 36.67 | 34.26 | 35.59 | 8,479,749 | -0.15(-0.42%) |
Sep 10, 2021 | 38.90 | 39.18 | 35.57 | 35.74 | 8,576,863 | -3.15(-8.10%) |
Sep 09, 2021 | 38.25 | 40.30 | 37.86 | 38.89 | 9,516,645 | +1.60(+4.29%) |
Sep 08, 2021 | 39.13 | 39.87 | 37.10 | 37.29 | 7,754,377 | -2.10(-5.33%) |
Sep 07, 2021 | 42.80 | 43.66 | 38.66 | 39.39 | 15,575,855 | -4.02(-9.26%) |
Sep 03, 2021 | 43.71 | 44.97 | 43.22 | 43.41 | 12,728,289 | +1.21(+2.87%) |
Sep 02, 2021 | 43.19 | 44.52 | 41.72 | 42.20 | 10,915,736 | +1.02(+2.48%) |
Sep 01, 2021 | 41.05 | 42.86 | 40.48 | 41.18 | 9,531,467 | +0.59(+1.45%) |
Aug 31, 2021 | 39.86 | 41.58 | 39.27 | 40.59 | 8,152,450 | +0.05(+0.12%) |
Aug 30, 2021 | 39.31 | 40.79 | 37.65 | 40.54 | 9,641,013 | +0.34(+0.85%) |
Aug 27, 2021 | 36.60 | 40.66 | 36.25 | 40.20 | 13,083,256 | +3.98(+10.99%) |
Aug 26, 2021 | 37.24 | 38.48 | 36.02 | 36.22 | 7,783,313 | -2.11(-5.50%) |
Aug 25, 2021 | 37.41 | 38.99 | 36.77 | 38.33 | 9,714,932 | +0.35(+0.92%) |
Aug 24, 2021 | 36.47 | 38.03 | 35.15 | 37.98 | 10,960,931 | +1.22(+3.32%) |
Aug 23, 2021 | 37.57 | 38.78 | 35.60 | 36.76 | 19,429,032 | +1.50(+4.25%) |
Aug 20, 2021 | 32.57 | 36.18 | 32.40 | 35.26 | 15,533,265 | +3.45(+10.85%) |
Aug 19, 2021 | 30.30 | 32.43 | 30.10 | 31.81 | 8,203,870 | +1.03(+3.35%) |
Aug 18, 2021 | 30.57 | 32.45 | 30.25 | 30.78 | 6,075,308 | +0.13(+0.42%) |
Aug 17, 2021 | 32.93 | 33.54 | 30.03 | 30.65 | 7,201,798 | -2.39(-7.23%) |
Aug 16, 2021 | 32.99 | 33.77 | 31.83 | 33.04 | 6,247,833 | +0.16(+0.49%) |
Aug 13, 2021 | 35.07 | 36.25 | 32.73 | 32.88 | 9,910,466 | -0.96(-2.84%) |
Aug 12, 2021 | 33.72 | 34.16 | 32.43 | 33.84 | 6,165,593 | -1.34(-3.81%) |
Aug 11, 2021 | 36.31 | 37.10 | 34.51 | 35.18 | 8,566,149 | -0.51(-1.43%) |
Aug 10, 2021 | 35.98 | 36.71 | 34.35 | 35.69 | 8,637,040 | -0.29(-0.81%) |
Aug 09, 2021 | 36.22 | 37.77 | 35.42 | 35.98 | 18,604,608 | +1.73(+5.05%) |
Aug 06, 2021 | 31.98 | 34.74 | 30.90 | 34.25 | 17,648,936 | +2.79(+8.87%) |
Aug 05, 2021 | 27.99 | 31.50 | 27.62 | 31.46 | 11,592,443 | +2.74(+9.54%) |
Aug 04, 2021 | 27.61 | 29.57 | 27.41 | 28.72 | 9,108,525 | +1.59(+5.86%) |
Aug 03, 2021 | 28.00 | 28.06 | 26.20 | 27.13 | 7,955,304 | -1.10(-3.90%) |
Aug 02, 2021 | 27.63 | 29.14 | 26.88 | 28.23 | 9,744,142 | +0.60(+2.17%) |
Jul 30, 2021 | 27.21 | 28.19 | 27.01 | 27.63 | 4,791,937 | +0.16(+0.58%) |
Jul 29, 2021 | 28.12 | 29.27 | 27.47 | 27.47 | 6,192,381 | -0.69(-2.45%) |
Jul 28, 2021 | 28.42 | 28.75 | 27.54 | 28.16 | 6,448,519 | +1.14(+4.22%) |
Jul 27, 2021 | 28.20 | 29.17 | 26.16 | 27.02 | 8,870,555 | -2.56(-8.65%) |
Jul 26, 2021 | 28.22 | 29.97 | 27.20 | 29.58 | 18,675,632 | +4.94(+20.05%) |
Jul 23, 2021 | 25.05 | 25.35 | 23.80 | 24.64 | 5,328,085 | -0.62(-2.45%) |
Jul 22, 2021 | 25.49 | 25.64 | 24.08 | 25.26 | 6,697,948 | +0.20(+0.80%) |
Jul 21, 2021 | 24.19 | 25.70 | 23.96 | 25.06 | 10,651,767 | +2.43(+10.74%) |
Jul 20, 2021 | 21.94 | 22.90 | 20.61 | 22.63 | 6,285,191 | +0.28(+1.25%) |
Jul 19, 2021 | 21.95 | 23.26 | 21.67 | 22.35 | 5,951,648 | -0.98(-4.20%) |
Jul 16, 2021 | 24.59 | 24.80 | 23.30 | 23.33 | 4,749,068 | -1.15(-4.70%) |
Jul 15, 2021 | 24.03 | 25.16 | 23.67 | 24.48 | 4,660,679 | -0.16(-0.65%) |
Jul 14, 2021 | 26.23 | 26.62 | 24.57 | 24.64 | 4,777,914 | -1.32(-5.08%) |
Jul 13, 2021 | 26.83 | 27.08 | 25.86 | 25.96 | 4,203,411 | -1.41(-5.15%) |
Jul 12, 2021 | 27.81 | 28.02 | 26.20 | 27.37 | 4,551,248 | -0.32(-1.16%) |
Jul 09, 2021 | 28.26 | 28.68 | 27.52 | 27.69 | 4,204,483 | -0.10(-0.36%) |
Jul 08, 2021 | 27.04 | 28.12 | 26.60 | 27.79 | 5,221,190 | -0.80(-2.80%) |
Jul 07, 2021 | 30.05 | 30.25 | 28.45 | 28.59 | 5,629,460 | -1.13(-3.80%) |
Jul 06, 2021 | 30.83 | 30.95 | 29.03 | 29.72 | 5,940,162 | -0.57(-1.88%) |
Jul 02, 2021 | 30.90 | 31.30 | 30.16 | 30.29 | 4,799,985 | -0.40(-1.30%) |
Jul 01, 2021 | 31.37 | 31.55 | 30.20 | 30.69 | 5,876,060 | -0.68(-2.17%) |
Jun 30, 2021 | 31.12 | 32.20 | 30.04 | 31.37 | 9,624,330 | -0.52(-1.63%) |
Jun 29, 2021 | 31.90 | 33.72 | 31.30 | 31.89 | 14,203,454 | +1.78(+5.91%) |
Jun 28, 2021 | 29.24 | 30.77 | 28.79 | 30.11 | 10,750,862 | +1.92(+6.81%) |
Jun 25, 2021 | 28.55 | 28.93 | 27.66 | 28.19 | 22,895,546 | -1.29(-4.38%) |
Jun 24, 2021 | 28.12 | 29.88 | 27.75 | 29.48 | 10,024,444 | +1.87(+6.77%) |
Jun 23, 2021 | 28.35 | 29.10 | 27.42 | 27.61 | 9,313,338 | +0.27(+0.99%) |
Jun 22, 2021 | 25.53 | 27.82 | 24.50 | 27.34 | 18,402,800 | -0.49(-1.76%) |
Jun 21, 2021 | 27.20 | 28.58 | 27.01 | 27.83 | 10,196,115 | -1.09(-3.77%) |
Jun 18, 2021 | 29.72 | 30.00 | 28.28 | 28.92 | 9,797,001 | -1.14(-3.79%) |
Jun 17, 2021 | 29.84 | 32.04 | 29.84 | 30.06 | 11,458,336 | +0.09(+0.30%) |
Jun 16, 2021 | 29.68 | 30.44 | 28.94 | 29.97 | 10,232,911 | -0.68(-2.23%) |
Jun 15, 2021 | 30.84 | 31.63 | 28.95 | 30.65 | 14,932,086 | +0.71(+2.38%) |
Jun 14, 2021 | 29.00 | 32.06 | 28.44 | 29.94 | 20,008,566 | +3.39(+12.77%) |
Jun 11, 2021 | 26.60 | 27.05 | 25.83 | 26.55 | 7,224,802 | +0.04(+0.15%) |
Jun 10, 2021 | 26.55 | 27.45 | 25.68 | 26.51 | 12,856,833 | +0.37(+1.42%) |
Jun 09, 2021 | 23.96 | 27.24 | 23.41 | 26.14 | 17,907,228 | +2.50(+10.58%) |
Jun 08, 2021 | 23.17 | 23.89 | 21.54 | 23.64 | 13,654,041 | -0.75(-3.08%) |
Jun 07, 2021 | 24.14 | 24.61 | 23.58 | 24.39 | 7,738,423 | +0.04(+0.16%) |
Jun 04, 2021 | 23.23 | 24.75 | 23.09 | 24.35 | 8,142,363 | +0.56(+2.35%) |
Jun 03, 2021 | 25.64 | 25.72 | 23.73 | 23.79 | 9,105,840 | -1.45(-5.74%) |
Jun 02, 2021 | 25.88 | 26.30 | 24.93 | 25.24 | 12,669,256 | +0.04(+0.16%) |
Jun 01, 2021 | 24.54 | 25.65 | 24.45 | 25.20 | 11,794,480 | +0.43(+1.74%) |
May 28, 2021 | 24.84 | 25.71 | 24.16 | 24.77 | 12,356,077 | -1.07(-4.14%) |
May 27, 2021 | 26.51 | 27.11 | 24.78 | 25.84 | 20,525,736 | +0.58(+2.30%) |
May 26, 2021 | 23.67 | 25.93 | 23.33 | 25.26 | 23,283,340 | +2.64(+11.67%) |
May 25, 2021 | 22.40 | 23.29 | 21.93 | 22.62 | 13,841,046 | -0.53(-2.29%) |
May 24, 2021 | 21.26 | 23.29 | 21.09 | 23.15 | 22,050,128 | +2.26(+10.82%) |
May 21, 2021 | 21.94 | 22.80 | 20.41 | 20.89 | 20,760,516 | -1.00(-4.57%) |
May 20, 2021 | 23.47 | 24.27 | 20.93 | 21.89 | 22,795,756 | +0.18(+0.83%) |
May 19, 2021 | 19.45 | 21.78 | 19.31 | 21.71 | 33,030,260 | -1.28(-5.57%) |
May 18, 2021 | 22.06 | 23.87 | 21.81 | 22.99 | 16,422,931 | +0.63(+2.82%) |
May 17, 2021 | 20.56 | 22.51 | 20.31 | 22.36 | 19,416,198 | -0.72(-3.12%) |
May 14, 2021 | 21.23 | 23.99 | 20.99 | 23.08 | 24,535,800 | +3.42(+17.40%) |
May 13, 2021 | 21.37 | 22.60 | 18.32 | 19.66 | 33,337,332 | -3.19(-13.96%) |
May 12, 2021 | 24.85 | 26.31 | 22.43 | 22.85 | 19,227,074 | -3.10(-11.95%) |
May 11, 2021 | 23.60 | 26.41 | 23.23 | 25.95 | 23,284,748 | -1.87(-6.72%) |
May 10, 2021 | 30.99 | 31.15 | 27.62 | 27.82 | 17,140,448 | -3.51(-11.20%) |
May 07, 2021 | 31.91 | 32.79 | 30.81 | 31.33 | 11,735,131 | -0.07(-0.22%) |
May 06, 2021 | 33.59 | 34.11 | 30.00 | 31.40 | 13,892,099 | -2.15(-6.41%) |
May 05, 2021 | 34.50 | 36.23 | 32.95 | 33.55 | 15,046,762 | -0.40(-1.18%) |
May 04, 2021 | 34.88 | 35.24 | 32.22 | 33.95 | 14,212,609 | -2.27(-6.27%) |
May 03, 2021 | 38.20 | 39.68 | 35.21 | 36.22 | 17,633,588 | -0.56(-1.52%) |
Apr 30, 2021 | 34.98 | 38.55 | 34.67 | 36.78 | 22,154,500 | +2.52(+7.36%) |
Apr 29, 2021 | 36.10 | 36.64 | 33.80 | 34.26 | 15,538,914 | -3.38(-8.98%) |
Apr 28, 2021 | 34.18 | 37.92 | 33.58 | 37.64 | 20,507,172 | +3.52(+10.32%) |
Apr 27, 2021 | 35.10 | 35.40 | 33.78 | 34.12 | 12,954,225 | -0.02(-0.06%) |
Apr 26, 2021 | 34.92 | 36.32 | 33.26 | 34.14 | 20,831,922 | +1.84(+5.70%) |
Apr 23, 2021 | 29.09 | 32.71 | 28.36 | 32.30 | 21,943,900 | +1.24(+3.99%) |
Apr 22, 2021 | 34.55 | 35.73 | 30.92 | 31.06 | 22,127,402 | -3.87(-11.08%) |
Apr 21, 2021 | 31.39 | 35.68 | 31.05 | 34.93 | 22,660,536 | +1.36(+4.05%) |
Apr 20, 2021 | 34.80 | 35.77 | 30.74 | 33.57 | 26,822,884 | -1.98(-5.57%) |
Apr 19, 2021 | 35.02 | 37.09 | 33.24 | 35.55 | 28,275,620 | -3.38(-8.68%) |
Apr 16, 2021 | 39.60 | 41.19 | 37.68 | 38.93 | 23,728,200 | -3.21(-7.62%) |
Apr 15, 2021 | 43.87 | 44.98 | 38.55 | 42.14 | 35,461,684 | -0.83(-1.93%) |
Apr 14, 2021 | 50.96 | 50.98 | 42.26 | 42.97 | 42,962,504 | -8.03(-15.75%) |
Apr 13, 2021 | 54.00 | 54.04 | 49.72 | 51.00 | 33,211,392 | +0.93(+1.86%) |
Apr 12, 2021 | 51.61 | 54.52 | 48.71 | 50.07 | 27,372,208 | +1.07(+2.18%) |
Apr 09, 2021 | 51.00 | 52.11 | 46.85 | 49.00 | 20,887,400 | -0.82(-1.65%) |
Apr 08, 2021 | 48.70 | 52.10 | 48.47 | 49.82 | 22,066,652 | +3.56(+7.70%) |
Apr 07, 2021 | 49.21 | 51.17 | 45.55 | 46.26 | 21,181,564 | -6.19(-11.80%) |
Apr 06, 2021 | 56.69 | 57.75 | 51.22 | 52.45 | 21,368,876 | -4.11(-7.27%) |
Apr 05, 2021 | 48.89 | 57.17 | 47.40 | 56.56 | 29,009,152 | +7.71(+15.78%) |
Apr 01, 2021 | 48.88 | 51.76 | 47.31 | 48.85 | 20,813,100 | +0.83(+1.73%) |
Mar 31, 2021 | 43.53 | 50.21 | 42.60 | 48.02 | 35,102,280 | +3.88(+8.79%) |
Mar 30, 2021 | 39.33 | 44.35 | 38.55 | 44.14 | 23,316,676 | +6.01(+15.76%) |
Mar 29, 2021 | 39.02 | 40.44 | 37.62 | 38.13 | 15,126,353 | +2.04(+5.65%) |
Mar 26, 2021 | 34.75 | 36.19 | 33.80 | 36.09 | 10,801,900 | +1.89(+5.53%) |
Mar 25, 2021 | 29.84 | 34.70 | 29.57 | 34.20 | 17,238,548 | +0.16(+0.47%) |
Mar 24, 2021 | 40.02 | 40.59 | 33.64 | 34.04 | 14,619,737 | -4.00(-10.52%) |
Mar 23, 2021 | 39.19 | 41.37 | 37.61 | 38.04 | 15,540,655 | -1.95(-4.88%) |
Mar 22, 2021 | 42.97 | 43.23 | 39.13 | 39.99 | 16,686,191 | -3.06(-7.11%) |
Mar 19, 2021 | 42.31 | 44.30 | 41.60 | 43.05 | 18,246,600 | +1.49(+3.59%) |
Mar 18, 2021 | 41.90 | 45.91 | 40.71 | 41.56 | 22,716,296 | -1.62(-3.75%) |
Mar 17, 2021 | 37.01 | 43.40 | 35.00 | 43.18 | 21,068,884 | +4.82(+12.57%) |
Mar 16, 2021 | 41.59 | 42.19 | 37.08 | 38.36 | 14,792,177 | -4.74(-11.00%) |
Mar 15, 2021 | 41.01 | 44.87 | 41.00 | 43.10 | 16,049,922 | +2.40(+5.90%) |
Mar 12, 2021 | 37.77 | 43.60 | 37.50 | 40.70 | 15,683,400 | -1.11(-2.65%) |
Mar 11, 2021 | 38.90 | 42.21 | 37.87 | 41.81 | 19,208,280 | +3.62(+9.48%) |
Mar 10, 2021 | 39.40 | 40.55 | 36.30 | 38.19 | 23,948,560 | +1.42(+3.86%) |
Mar 09, 2021 | 32.02 | 37.96 | 31.83 | 36.77 | 27,574,774 | +8.26(+28.97%) |
Mar 08, 2021 | 31.50 | 32.45 | 28.01 | 28.51 | 16,003,689 | -1.52(-5.06%) |
Mar 05, 2021 | 32.40 | 32.88 | 24.11 | 30.03 | 24,275,700 | -1.98(-6.19%) |
Mar 04, 2021 | 34.35 | 36.20 | 28.50 | 32.01 | 20,772,020 | -4.61(-12.59%) |
Mar 03, 2021 | 38.11 | 38.45 | 34.83 | 36.62 | 18,386,492 | +1.73(+4.96%) |
Mar 02, 2021 | 40.00 | 40.00 | 34.67 | 34.89 | 17,157,754 | -3.61(-9.38%) |
Mar 01, 2021 | 34.22 | 38.50 | 32.33 | 38.50 | 22,574,112 | +8.35(+27.69%) |
Feb 26, 2021 | 28.55 | 32.35 | 28.20 | 30.15 | 21,127,400 | -0.48(-1.57%) |
Feb 25, 2021 | 36.07 | 37.69 | 29.68 | 30.63 | 23,650,340 | -2.78(-8.32%) |
Feb 24, 2021 | 32.55 | 36.54 | 31.13 | 33.41 | 26,541,884 | +4.85(+16.98%) |
Feb 23, 2021 | 30.99 | 31.71 | 26.06 | 28.56 | 31,543,672 | -8.55(-23.04%) |
Feb 22, 2021 | 37.05 | 41.49 | 36.60 | 37.11 | 20,430,414 | -6.16(-14.24%) |
Feb 19, 2021 | 43.76 | 46.40 | 42.18 | 43.27 | 24,234,100 | +2.29(+5.59%) |
Feb 18, 2021 | 44.18 | 47.72 | 40.72 | 40.98 | 24,398,556 | -6.92(-14.45%) |
Feb 17, 2021 | 46.03 | 49.41 | 43.65 | 47.90 | 34,696,980 | +4.34(+9.96%) |
Feb 16, 2021 | 41.96 | 45.26 | 41.25 | 43.56 | 28,929,356 | +5.10(+13.26%) |
Feb 12, 2021 | 37.89 | 40.99 | 36.31 | 38.46 | 31,026,200 | +1.19(+3.19%) |
Feb 11, 2021 | 38.30 | 41.00 | 36.00 | 37.27 | 38,031,016 | +3.26(+9.59%) |
Feb 10, 2021 | 34.66 | 36.35 | 30.63 | 34.01 | 30,127,266 | -3.58(-9.52%) |
Feb 09, 2021 | 35.51 | 39.74 | 33.53 | 37.59 | 57,281,916 | +5.52(+17.21%) |
Feb 08, 2021 | 26.94 | 32.07 | 25.65 | 32.07 | 70,646,448 | +9.55(+42.41%) |
Feb 05, 2021 | 23.10 | 23.89 | 21.90 | 22.52 | 16,620,800 | -0.28(-1.21%) |
Feb 04, 2021 | 24.00 | 24.09 | 21.86 | 22.80 | 20,949,202 | -0.88(-3.70%) |
Feb 03, 2021 | 23.00 | 24.96 | 22.80 | 23.67 | 26,342,892 | +0.93(+4.09%) |
Feb 02, 2021 | 21.39 | 23.41 | 20.30 | 22.74 | 23,739,472 | +2.00(+9.64%) |
Feb 01, 2021 | 20.58 | 21.16 | 19.35 | 20.74 | 16,939,658 | +0.00(+0.00%) |
Jan 29, 2021 | 24.14 | 24.18 | 19.65 | 20.74 | 43,378,200 | +0.84(+4.22%) |
Jan 28, 2021 | 18.39 | 21.96 | 17.16 | 19.90 | 39,208,856 | +2.25(+12.75%) |
Jan 27, 2021 | 17.09 | 18.43 | 16.48 | 17.65 | 17,481,444 | -0.95(-5.11%) |
Jan 26, 2021 | 17.50 | 19.59 | 17.01 | 18.60 | 29,722,056 | +0.38(+2.09%) |
Jan 25, 2021 | 19.50 | 19.57 | 17.45 | 18.22 | 24,578,072 | -0.08(-0.44%) |
Jan 22, 2021 | 18.77 | 19.85 | 17.95 | 18.30 | 41,305,200 | +0.74(+4.21%) |
Jan 21, 2021 | 16.45 | 19.10 | 15.72 | 17.56 | 51,137,228 | -1.71(-8.87%) |
Jan 20, 2021 | 21.11 | 21.38 | 17.59 | 19.27 | 44,697,580 | -3.08(-13.78%) |
Jan 19, 2021 | 23.82 | 23.93 | 22.04 | 22.35 | 27,994,156 | -0.04(-0.18%) |
Jan 15, 2021 | 23.10 | 23.67 | 21.85 | 22.39 | 33,851,000 | -2.05(-8.39%) |
Jan 14, 2021 | 25.91 | 26.55 | 23.73 | 24.44 | 55,005,196 | +1.44(+6.26%) |
Jan 13, 2021 | 22.39 | 23.66 | 21.65 | 23.00 | 68,916,656 | -3.15(-12.05%) |
Jan 12, 2021 | 24.00 | 26.92 | 22.81 | 26.15 | 57,799,008 | +2.79(+11.94%) |
Jan 11, 2021 | 20.00 | 25.44 | 19.60 | 23.36 | 92,689,392 | -3.03(-11.48%) |
Jan 08, 2021 | 25.06 | 28.37 | 23.80 | 26.39 | 97,428,200 | +4.03(+18.02%) |
Jan 07, 2021 | 20.18 | 24.35 | 18.55 | 22.36 | 118,455,128 | +5.40(+31.84%) |
Jan 06, 2021 | 14.58 | 17.58 | 14.25 | 16.96 | 82,099,336 | +3.37(+24.80%) |
Jan 05, 2021 | 10.70 | 14.30 | 10.69 | 13.59 | 61,633,056 | +2.58(+23.43%) |
Jan 04, 2021 | 12.48 | 12.49 | 10.53 | 11.01 | 35,597,888 | +0.57(+5.46%) |
Dec 31, 2020 | 10.44 | 10.44 | 10.44 | 54,613,376 | -0.44(-4.04%) | |
Dec 30, 2020 | 12.56 | 12.95 | 10.71 | 10.88 | 54,613,376 | -0.88(-7.48%) |
Dec 29, 2020 | 12.23 | 12.54 | 11.09 | 11.76 | 28,031,652 | -0.49(-4.00%) |
Dec 28, 2020 | 14.00 | 14.66 | 12.10 | 12.25 | 58,481,232 | +1.33(+12.18%) |
Dec 24, 2020 | 11.67 | 12.35 | 10.55 | 10.92 | 19,138,100 | +0.11(+1.02%) |
Dec 23, 2020 | 13.68 | 13.85 | 10.79 | 10.81 | 41,343,224 | -3.16(-22.62%) |
Dec 22, 2020 | 12.95 | 14.08 | 12.23 | 13.97 | 55,723,024 | +2.47(+21.48%) |
Dec 21, 2020 | 9.110 | 11.55 | 9.050 | 11.50 | 50,133,216 | +2.19(+23.52%) |
Dec 18, 2020 | 8.800 | 10.19 | 8.430 | 9.310 | 42,205,400 | -0.16(-1.69%) |
Dec 17, 2020 | 9.660 | 10.45 | 9.030 | 9.470 | 89,296,544 | +1.24(+15.07%) |
Dec 16, 2020 | 8.180 | 8.850 | 7.650 | 8.230 | 88,335,664 | +1.16(+16.41%) |
Dec 15, 2020 | 5.700 | 7.160 | 5.530 | 7.070 | 38,440,176 | +1.53(+27.62%) |
Dec 14, 2020 | 5.320 | 5.860 | 5.140 | 5.540 | 23,422,784 | +0.79(+16.63%) |
Dec 11, 2020 | 4.980 | 5.170 | 4.660 | 4.750 | 10,126,500 | -0.47(-9.00%) |
Dec 10, 2020 | 4.510 | 5.290 | 4.500 | 5.220 | 12,715,980 | +0.44(+9.21%) |
Dec 09, 2020 | 5.230 | 5.340 | 4.520 | 4.780 | 16,050,558 | -0.40(-7.72%) |
Dec 08, 2020 | 5.420 | 5.490 | 5.070 | 5.180 | 12,956,086 | -0.33(-5.99%) |
Dec 07, 2020 | 5.400 | 6.040 | 5.390 | 5.510 | 21,343,940 | +0.11(+2.04%) |
Dec 04, 2020 | 5.760 | 5.900 | 5.370 | 5.400 | 22,191,100 | -0.51(-8.63%) |
Dec 03, 2020 | 5.960 | 6.180 | 5.660 | 5.910 | 25,269,268 | +0.15(+2.60%) |
Dec 02, 2020 | 5.980 | 6.010 | 5.460 | 5.760 | 15,666,856 | -0.43(-6.95%) |
Dec 01, 2020 | 5.860 | 6.800 | 5.550 | 6.190 | 35,864,136 | -0.09(-1.43%) |
Nov 30, 2020 | 5.140 | 6.280 | 5.050 | 6.280 | 68,093,848 | +2.00(+46.73%) |
Nov 27, 2020 | 4.190 | 4.630 | 4.030 | 4.280 | 18,155,600 | -0.84(-16.41%) |
Nov 25, 2020 | 5.090 | 5.449 | 5.000 | 5.120 | 22,889,600 | +0.21(+4.28%) |
Nov 24, 2020 | 6.010 | 6.050 | 4.270 | 4.910 | 50,505,132 | -0.01(-0.20%) |
Nov 23, 2020 | 3.730 | 4.960 | 3.680 | 4.920 | 55,300,188 | +1.53(+45.13%) |
Nov 20, 2020 | 3.180 | 3.500 | 3.140 | 3.390 | 30,386,300 | +0.30(+9.71%) |
Nov 19, 2020 | 3.060 | 3.240 | 2.950 | 3.090 | 21,353,902 | +0.20(+6.92%) |
Nov 18, 2020 | 3.460 | 3.510 | 2.780 | 2.890 | 49,864,792 | -0.21(-6.77%) |
Nov 17, 2020 | 2.580 | 3.150 | 2.500 | 3.100 | 58,954,504 | +0.62(+25.00%) |
Nov 16, 2020 | 2.380 | 2.530 | 2.330 | 2.480 | 11,163,193 | +0.09(+3.77%) |
Nov 13, 2020 | 2.320 | 2.440 | 2.180 | 2.390 | 8,835,100 | +0.09(+3.91%) |
Nov 12, 2020 | 2.380 | 2.450 | 2.240 | 2.300 | 8,677,373 | -0.03(-1.29%) |
Nov 11, 2020 | 2.230 | 2.430 | 2.200 | 2.330 | 8,912,311 | +0.14(+6.39%) |
Nov 10, 2020 | 2.160 | 2.230 | 2.060 | 2.190 | 3,917,917 | -0.02(-0.90%) |
Nov 09, 2020 | 2.300 | 2.340 | 2.160 | 2.210 | 8,133,916 | -0.20(-8.30%) |
Nov 06, 2020 | 2.530 | 2.530 | 2.340 | 2.410 | 9,110,900 | -0.08(-3.21%) |
Nov 05, 2020 | 2.510 | 2.590 | 2.430 | 2.490 | 17,683,580 | +0.14(+5.96%) |
Nov 04, 2020 | 2.260 | 2.540 | 2.150 | 2.350 | 17,604,460 | +0.13(+5.86%) |
Nov 03, 2020 | 2.160 | 2.350 | 2.120 | 2.220 | 7,955,274 | +0.12(+5.71%) |
Nov 02, 2020 | 2.120 | 2.250 | 2.060 | 2.100 | 7,356,037 | -0.06(-2.78%) |
Oct 30, 2020 | 2.270 | 2.270 | 2.070 | 2.160 | 10,002,800 | -0.12(-5.26%) |
Oct 29, 2020 | 2.280 | 2.490 | 2.260 | 2.280 | 11,019,191 | -0.07(-2.98%) |
Oct 28, 2020 | 2.500 | 2.550 | 2.280 | 2.350 | 12,485,167 | -0.41(-14.86%) |
Oct 27, 2020 | 2.760 | 2.850 | 2.570 | 2.760 | 18,765,456 | +0.22(+8.66%) |
Oct 26, 2020 | 2.910 | 2.940 | 2.420 | 2.540 | 13,654,220 | -0.20(-7.30%) |
Oct 23, 2020 | 2.870 | 2.880 | 2.580 | 2.740 | 10,512,700 | -0.26(-8.67%) |
Oct 22, 2020 | 3.070 | 3.110 | 2.710 | 3.000 | 23,463,832 | +0.16(+5.63%) |
Oct 21, 2020 | 2.800 | 3.060 | 2.720 | 2.840 | 34,512,100 | +0.38(+15.45%) |
Oct 20, 2020 | 2.480 | 2.680 | 2.360 | 2.460 | 19,516,160 | +0.12(+5.13%) |
Oct 19, 2020 | 2.290 | 2.470 | 2.240 | 2.340 | 12,340,152 | +0.16(+7.34%) |
Oct 16, 2020 | 2.300 | 2.310 | 2.160 | 2.180 | 3,428,700 | -0.15(-6.44%) |
Oct 15, 2020 | 2.120 | 2.370 | 2.120 | 2.330 | 5,105,702 | +0.08(+3.56%) |
Oct 14, 2020 | 2.250 | 2.420 | 2.180 | 2.250 | 6,201,223 | -0.11(-4.66%) |
Oct 13, 2020 | 2.500 | 2.500 | 2.220 | 2.360 | 7,571,504 | -0.06(-2.48%) |
Oct 12, 2020 | 2.220 | 2.590 | 2.150 | 2.420 | 18,494,664 | +0.26(+12.04%) |
Oct 09, 2020 | 2.240 | 2.270 | 2.060 | 2.160 | 6,001,700 | +0.02(+0.93%) |
Oct 08, 2020 | 1.980 | 2.370 | 1.970 | 2.140 | 18,828,396 | +0.20(+10.31%) |
Oct 07, 2020 | 1.870 | 1.940 | 1.870 | 1.940 | 1,704,321 | +0.07(+3.74%) |
Oct 06, 2020 | 1.930 | 1.950 | 1.850 | 1.870 | 2,216,544 | -0.09(-4.59%) |
Oct 05, 2020 | 1.960 | 2.010 | 1.890 | 1.960 | 2,878,453 | +0.00(+0.00%) |
Oct 02, 2020 | 1.850 | 1.960 | 1.820 | 1.960 | 1,840,300 | +0.01(+0.51%) |