Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.25 | 42.67 | 41.50 | 41.75 | 53,324 | -0.25(-0.60%) |
Apr 29, 2021 | 44.75 | 44.75 | 41.75 | 42.00 | 73,990 | -2.00(-4.55%) |
Apr 28, 2021 | 43.25 | 44.50 | 42.50 | 44.00 | 57,927 | +0.75(+1.73%) |
Apr 27, 2021 | 44.75 | 45.50 | 42.50 | 43.25 | 71,148 | -1.50(-3.35%) |
Apr 26, 2021 | 42.00 | 45.25 | 41.75 | 44.75 | 71,219 | +2.75(+6.55%) |
Apr 23, 2021 | 43.25 | 43.75 | 41.50 | 42.00 | 61,720 | -1.25(-2.89%) |
Apr 22, 2021 | 43.00 | 45.00 | 42.50 | 43.25 | 76,630 | +0.00(+0.00%) |
Apr 21, 2021 | 41.25 | 43.50 | 40.50 | 43.25 | 85,398 | +2.25(+5.49%) |
Apr 20, 2021 | 40.75 | 41.25 | 39.50 | 41.00 | 86,431 | +0.25(+0.61%) |
Apr 19, 2021 | 41.50 | 42.25 | 40.25 | 40.75 | 100,332 | -1.50(-3.55%) |
Apr 16, 2021 | 43.50 | 43.75 | 41.25 | 42.25 | 67,172 | -0.75(-1.74%) |
Apr 15, 2021 | 43.00 | 43.50 | 41.50 | 43.00 | 86,609 | +1.00(+2.38%) |
Apr 14, 2021 | 43.00 | 44.25 | 41.25 | 42.00 | 110,682 | -1.25(-2.89%) |
Apr 13, 2021 | 43.25 | 43.50 | 41.00 | 43.25 | 101,688 | -0.25(-0.57%) |
Apr 12, 2021 | 44.25 | 45.25 | 43.25 | 43.50 | 81,928 | -1.00(-2.25%) |
Apr 09, 2021 | 47.50 | 47.50 | 44.25 | 44.50 | 66,588 | -3.25(-6.81%) |
Apr 08, 2021 | 45.50 | 48.00 | 45.50 | 47.75 | 53,743 | +2.00(+4.37%) |
Apr 07, 2021 | 46.25 | 47.75 | 45.50 | 45.75 | 56,656 | -0.50(-1.08%) |
Apr 06, 2021 | 48.25 | 49.00 | 46.25 | 46.25 | 69,507 | -2.25(-4.64%) |
Apr 05, 2021 | 49.25 | 49.50 | 47.25 | 48.50 | 93,870 | +0.25(+0.52%) |
Apr 01, 2021 | 46.00 | 48.50 | 45.50 | 48.25 | 108,388 | +3.25(+7.22%) |
Mar 31, 2021 | 43.50 | 46.00 | 42.50 | 45.00 | 206,343 | +4.00(+9.76%) |
Mar 30, 2021 | 40.25 | 42.50 | 39.00 | 41.00 | 73,719 | +0.75(+1.86%) |
Mar 29, 2021 | 41.75 | 41.75 | 39.75 | 40.25 | 112,207 | -1.50(-3.59%) |
Mar 26, 2021 | 41.00 | 42.50 | 39.50 | 41.75 | 182,820 | -1.75(-4.02%) |
Mar 25, 2021 | 40.25 | 44.25 | 40.00 | 43.50 | 149,446 | +2.50(+6.10%) |
Mar 24, 2021 | 44.50 | 44.75 | 41.00 | 41.00 | 167,917 | -2.75(-6.29%) |
Mar 23, 2021 | 46.50 | 46.50 | 43.25 | 43.75 | 159,939 | -2.75(-5.91%) |
Mar 22, 2021 | 47.50 | 48.25 | 45.50 | 46.50 | 101,300 | -0.25(-0.53%) |
Mar 19, 2021 | 46.00 | 47.50 | 44.50 | 46.75 | 308,352 | +1.50(+3.31%) |
Mar 18, 2021 | 48.25 | 48.50 | 45.25 | 45.25 | 110,500 | -3.50(-7.18%) |
Mar 17, 2021 | 48.75 | 49.00 | 47.50 | 48.75 | 68,480 | -1.50(-2.99%) |
Mar 16, 2021 | 51.25 | 52.00 | 48.75 | 50.25 | 78,045 | -0.25(-0.50%) |
Mar 15, 2021 | 49.50 | 51.50 | 48.25 | 50.50 | 63,559 | +1.75(+3.59%) |
Mar 12, 2021 | 49.50 | 49.75 | 47.75 | 48.75 | 62,344 | -1.25(-2.50%) |
Mar 11, 2021 | 48.50 | 50.00 | 47.75 | 50.00 | 100,933 | +2.25(+4.71%) |
Mar 10, 2021 | 50.00 | 50.00 | 46.50 | 47.75 | 65,834 | +0.00(+0.00%) |
Mar 09, 2021 | 47.75 | 49.00 | 46.00 | 47.75 | 86,573 | +2.00(+4.37%) |
Mar 08, 2021 | 47.00 | 48.50 | 44.75 | 45.75 | 96,208 | -0.50(-1.08%) |
Mar 05, 2021 | 47.50 | 47.75 | 42.75 | 46.25 | 122,900 | +0.25(+0.54%) |
Mar 04, 2021 | 48.50 | 48.50 | 43.75 | 46.00 | 177,833 | -1.00(-2.13%) |
Mar 03, 2021 | 52.00 | 52.00 | 47.00 | 47.00 | 141,914 | -3.25(-6.47%) |
Mar 02, 2021 | 54.00 | 54.25 | 50.25 | 50.25 | 87,021 | -4.00(-7.37%) |
Mar 01, 2021 | 52.00 | 54.50 | 51.75 | 54.25 | 70,574 | +3.25(+6.37%) |
Feb 26, 2021 | 53.25 | 54.44 | 50.25 | 51.00 | 150,628 | -1.00(-1.92%) |
Feb 25, 2021 | 56.25 | 57.50 | 52.00 | 52.00 | 104,710 | -4.25(-7.56%) |
Feb 24, 2021 | 55.00 | 57.25 | 53.75 | 56.25 | 79,219 | +1.75(+3.21%) |
Feb 23, 2021 | 54.00 | 56.25 | 51.00 | 54.50 | 117,118 | -2.25(-3.96%) |
Feb 22, 2021 | 59.50 | 59.50 | 56.50 | 56.75 | 106,633 | -2.00(-3.40%) |
Feb 19, 2021 | 60.00 | 61.75 | 57.50 | 58.75 | 105,820 | -0.50(-0.84%) |
Feb 18, 2021 | 61.50 | 62.50 | 56.50 | 59.25 | 130,037 | -4.00(-6.32%) |
Feb 17, 2021 | 67.75 | 68.00 | 60.25 | 63.25 | 177,764 | -3.75(-5.60%) |
Feb 16, 2021 | 67.50 | 72.25 | 63.25 | 67.00 | 228,774 | -0.25(-0.37%) |
Feb 12, 2021 | 65.75 | 68.38 | 63.50 | 67.25 | 91,608 | +1.75(+2.67%) |
Feb 11, 2021 | 68.50 | 68.75 | 64.50 | 65.50 | 116,374 | -2.50(-3.68%) |
Feb 10, 2021 | 69.00 | 73.00 | 65.25 | 68.00 | 119,283 | -1.00(-1.45%) |
Feb 09, 2021 | 70.25 | 70.75 | 67.75 | 69.00 | 119,409 | -0.25(-0.36%) |
Feb 08, 2021 | 68.75 | 70.50 | 65.50 | 69.25 | 170,383 | +1.25(+1.84%) |
Feb 05, 2021 | 70.25 | 73.00 | 66.75 | 68.00 | 218,284 | -0.50(-0.73%) |
Feb 04, 2021 | 69.50 | 75.75 | 66.25 | 68.50 | 377,464 | +3.00(+4.58%) |
Feb 03, 2021 | 62.25 | 68.25 | 60.25 | 65.50 | 386,572 | +3.75(+6.07%) |
Feb 02, 2021 | 61.00 | 62.25 | 55.75 | 61.75 | 367,667 | +0.75(+1.23%) |
Feb 01, 2021 | 49.25 | 61.75 | 49.00 | 61.00 | 278,390 | +12.62(+26.10%) |
Jan 29, 2021 | 48.75 | 49.25 | 47.00 | 48.38 | 91,160 | +0.88(+1.84%) |
Jan 28, 2021 | 50.00 | 52.25 | 47.00 | 47.50 | 86,559 | -2.50(-5.00%) |
Jan 27, 2021 | 50.25 | 53.50 | 48.00 | 50.00 | 109,150 | -2.00(-3.85%) |
Jan 26, 2021 | 57.00 | 57.00 | 52.00 | 52.00 | 153,673 | -1.75(-3.26%) |
Jan 25, 2021 | 49.25 | 54.25 | 48.50 | 53.75 | 144,074 | +5.25(+10.82%) |
Jan 22, 2021 | 46.00 | 48.75 | 45.75 | 48.50 | 84,176 | +2.75(+6.01%) |
Jan 21, 2021 | 47.50 | 47.75 | 45.75 | 45.75 | 57,528 | -1.25(-2.66%) |
Jan 20, 2021 | 47.75 | 47.75 | 46.00 | 47.00 | 57,335 | +0.25(+0.53%) |
Jan 19, 2021 | 50.00 | 50.00 | 46.50 | 46.75 | 86,801 | -1.25(-2.60%) |
Jan 15, 2021 | 50.25 | 52.00 | 47.50 | 48.00 | 68,024 | -2.25(-4.48%) |
Jan 14, 2021 | 49.00 | 51.00 | 48.25 | 50.25 | 79,520 | +1.75(+3.61%) |
Jan 13, 2021 | 50.00 | 50.25 | 48.25 | 48.50 | 46,319 | -1.50(-3.00%) |
Jan 12, 2021 | 48.50 | 50.25 | 47.75 | 50.00 | 56,094 | +2.00(+4.17%) |
Jan 11, 2021 | 48.00 | 49.75 | 47.00 | 48.00 | 44,488 | -1.00(-2.04%) |
Jan 08, 2021 | 48.25 | 50.25 | 47.25 | 49.00 | 71,424 | -0.25(-0.51%) |
Jan 07, 2021 | 45.25 | 53.00 | 45.00 | 49.25 | 230,698 | +4.00(+8.84%) |
Jan 06, 2021 | 45.00 | 46.75 | 43.25 | 45.25 | 95,880 | +1.00(+2.26%) |
Jan 05, 2021 | 45.25 | 45.50 | 43.25 | 44.25 | 81,483 | -0.75(-1.67%) |
Jan 04, 2021 | 44.50 | 46.00 | 43.75 | 45.00 | 81,059 | +1.25(+2.86%) |
Dec 31, 2020 | 43.75 | 43.75 | 43.75 | 104,822 | -2.50(-5.41%) | |
Dec 30, 2020 | 45.75 | 46.50 | 44.25 | 46.25 | 104,822 | +0.75(+1.65%) |
Dec 29, 2020 | 44.50 | 46.25 | 44.25 | 45.50 | 84,448 | +1.75(+4.00%) |
Dec 28, 2020 | 48.00 | 48.25 | 43.75 | 43.75 | 99,907 | -3.25(-6.91%) |
Dec 24, 2020 | 47.50 | 49.25 | 46.75 | 47.00 | 43,452 | -0.50(-1.05%) |
Dec 23, 2020 | 51.50 | 52.25 | 46.75 | 47.50 | 163,450 | -4.00(-7.77%) |
Dec 22, 2020 | 57.00 | 57.75 | 50.50 | 51.50 | 119,397 | -4.50(-8.04%) |
Dec 21, 2020 | 51.25 | 58.50 | 49.75 | 56.00 | 253,519 | +5.62(+11.17%) |
Dec 18, 2020 | 49.50 | 51.75 | 49.00 | 50.38 | 397,124 | +0.88(+1.77%) |
Dec 17, 2020 | 47.00 | 49.50 | 47.00 | 49.50 | 67,157 | +2.75(+5.88%) |
Dec 16, 2020 | 48.25 | 48.75 | 46.50 | 46.75 | 49,381 | -1.50(-3.11%) |
Dec 15, 2020 | 49.00 | 49.75 | 46.50 | 48.25 | 93,460 | -0.75(-1.53%) |
Dec 14, 2020 | 46.50 | 50.50 | 46.50 | 49.00 | 72,423 | +3.00(+6.52%) |
Dec 11, 2020 | 49.00 | 51.00 | 45.25 | 46.00 | 73,880 | -3.25(-6.60%) |
Dec 10, 2020 | 48.25 | 51.00 | 47.50 | 49.25 | 95,891 | +1.50(+3.14%) |
Dec 09, 2020 | 47.75 | 51.50 | 46.75 | 47.75 | 125,842 | +1.00(+2.14%) |
Dec 08, 2020 | 43.75 | 46.75 | 42.75 | 46.75 | 65,654 | +3.12(+7.16%) |
Dec 07, 2020 | 46.00 | 46.25 | 43.25 | 43.62 | 46,709 | -1.88(-4.12%) |
Dec 04, 2020 | 43.00 | 45.50 | 42.75 | 45.50 | 38,812 | +2.50(+5.81%) |
Dec 03, 2020 | 44.50 | 45.00 | 42.50 | 43.00 | 53,687 | -1.50(-3.37%) |
Dec 02, 2020 | 44.75 | 45.75 | 43.25 | 44.50 | 68,488 | -0.25(-0.56%) |
Dec 01, 2020 | 45.50 | 47.25 | 44.50 | 44.75 | 70,600 | -1.50(-3.24%) |
Nov 30, 2020 | 47.00 | 47.50 | 42.75 | 46.25 | 131,787 | -1.25(-2.63%) |
Nov 27, 2020 | 45.75 | 47.88 | 45.50 | 47.50 | 77,620 | +3.25(+7.34%) |
Nov 25, 2020 | 39.75 | 45.75 | 39.75 | 44.25 | 114,220 | +4.75(+12.03%) |
Nov 24, 2020 | 39.25 | 41.50 | 38.25 | 39.50 | 150,571 | +0.50(+1.28%) |
Nov 23, 2020 | 41.25 | 41.25 | 38.50 | 39.00 | 115,446 | -2.00(-4.88%) |
Nov 20, 2020 | 39.50 | 41.62 | 38.75 | 41.00 | 102,740 | +2.25(+5.81%) |
Nov 19, 2020 | 38.75 | 40.00 | 38.50 | 38.75 | 120,163 | +0.00(+0.00%) |
Nov 18, 2020 | 41.75 | 41.75 | 38.75 | 38.75 | 155,958 | -2.25(-5.49%) |
Nov 17, 2020 | 44.50 | 44.75 | 41.00 | 41.00 | 78,458 | -3.25(-7.34%) |
Nov 16, 2020 | 44.00 | 45.25 | 43.50 | 44.25 | 93,640 | +0.50(+1.14%) |
Nov 13, 2020 | 48.00 | 48.18 | 42.25 | 43.75 | 112,248 | -3.25(-6.91%) |
Nov 12, 2020 | 47.25 | 48.50 | 46.25 | 47.00 | 39,342 | -0.25(-0.53%) |
Nov 11, 2020 | 48.50 | 49.00 | 45.75 | 47.25 | 43,203 | -1.25(-2.58%) |
Nov 10, 2020 | 45.00 | 49.50 | 43.25 | 48.50 | 84,244 | +2.75(+6.01%) |
Nov 09, 2020 | 44.25 | 47.50 | 43.00 | 45.75 | 72,175 | +1.75(+3.98%) |
Nov 06, 2020 | 45.50 | 45.75 | 43.00 | 44.00 | 34,380 | -1.25(-2.76%) |
Nov 05, 2020 | 45.25 | 46.38 | 43.89 | 45.25 | 31,800 | +0.00(+0.00%) |
Nov 04, 2020 | 46.75 | 49.25 | 43.50 | 45.25 | 91,832 | -2.00(-4.23%) |
Nov 03, 2020 | 45.75 | 47.50 | 45.00 | 47.25 | 50,255 | +1.50(+3.28%) |
Nov 02, 2020 | 44.25 | 46.00 | 42.50 | 45.75 | 54,611 | +2.00(+4.57%) |
Oct 30, 2020 | 45.00 | 45.00 | 42.00 | 43.75 | 79,012 | -1.00(-2.23%) |
Oct 29, 2020 | 41.50 | 46.00 | 40.75 | 44.75 | 80,671 | +4.00(+9.82%) |
Oct 28, 2020 | 39.75 | 41.75 | 39.00 | 40.75 | 56,017 | +0.25(+0.62%) |
Oct 27, 2020 | 42.50 | 43.25 | 40.00 | 40.50 | 32,484 | -1.75(-4.14%) |
Oct 26, 2020 | 40.00 | 42.75 | 40.00 | 42.25 | 51,961 | +2.00(+4.97%) |
Oct 23, 2020 | 42.00 | 42.25 | 40.12 | 40.25 | 37,508 | -1.25(-3.01%) |
Oct 22, 2020 | 40.25 | 42.25 | 39.25 | 41.50 | 59,933 | +1.25(+3.11%) |
Oct 21, 2020 | 41.25 | 41.75 | 39.00 | 40.25 | 73,055 | -0.50(-1.23%) |
Oct 20, 2020 | 45.00 | 45.00 | 40.50 | 40.75 | 128,285 | -2.75(-6.32%) |
Oct 19, 2020 | 47.00 | 47.75 | 44.75 | 43.50 | 57,396 | -3.25(-6.96%) |
Oct 16, 2020 | 47.25 | 48.00 | 46.25 | 46.75 | 36,388 | -0.50(-1.06%) |
Oct 15, 2020 | 47.75 | 48.00 | 46.25 | 47.25 | 65,625 | -0.75(-1.56%) |
Oct 14, 2020 | 48.25 | 50.75 | 47.88 | 48.00 | 56,400 | -0.25(-0.52%) |
Oct 13, 2020 | 47.75 | 48.75 | 47.50 | 48.25 | 41,325 | +0.25(+0.52%) |
Oct 12, 2020 | 48.25 | 49.00 | 47.38 | 48.00 | 46,044 | -0.25(-0.52%) |
Oct 09, 2020 | 48.75 | 49.00 | 47.25 | 48.25 | 50,480 | +0.00(+0.00%) |
Oct 08, 2020 | 49.50 | 49.50 | 47.00 | 48.25 | 61,998 | -0.25(-0.52%) |
Oct 07, 2020 | 48.50 | 49.75 | 48.25 | 48.50 | 51,216 | -0.25(-0.51%) |
Oct 06, 2020 | 48.00 | 50.00 | 48.00 | 48.75 | 50,437 | +0.00(+0.00%) |
Oct 05, 2020 | 47.50 | 48.75 | 47.25 | 48.75 | 52,834 | +2.25(+4.84%) |
Oct 02, 2020 | 47.50 | 49.62 | 46.25 | 46.50 | 58,596 | -1.75(-3.63%) |
Oct 01, 2020 | 48.75 | 49.50 | 47.00 | 48.25 | 60,778 | -0.50(-1.03%) |
Sep 30, 2020 | 51.00 | 52.00 | 48.00 | 48.75 | 67,535 | -2.00(-3.94%) |
Sep 29, 2020 | 51.50 | 52.00 | 50.00 | 50.75 | 39,578 | -1.25(-2.40%) |
Sep 28, 2020 | 51.00 | 52.50 | 48.50 | 52.00 | 60,486 | +1.00(+1.96%) |
Sep 25, 2020 | 50.00 | 52.25 | 49.50 | 51.00 | 57,440 | +1.00(+2.00%) |
Sep 24, 2020 | 48.75 | 51.00 | 47.50 | 50.00 | 70,212 | +2.25(+4.71%) |
Sep 23, 2020 | 54.75 | 55.50 | 47.25 | 47.75 | 161,928 | -1.50(-3.05%) |
Sep 22, 2020 | 52.25 | 52.25 | 49.25 | 49.25 | 54,174 | -2.50(-4.83%) |
Sep 21, 2020 | 54.00 | 54.00 | 50.25 | 51.75 | 74,867 | -2.75(-5.05%) |
Sep 18, 2020 | 51.50 | 55.00 | 49.50 | 54.50 | 162,940 | +3.00(+5.83%) |
Sep 17, 2020 | 54.00 | 54.50 | 51.25 | 51.50 | 46,871 | -2.00(-3.74%) |
Sep 16, 2020 | 53.75 | 54.75 | 52.75 | 53.50 | 42,934 | +0.00(+0.00%) |
Sep 15, 2020 | 56.25 | 58.00 | 53.00 | 53.50 | 66,696 | -2.00(-3.60%) |
Sep 14, 2020 | 51.50 | 56.50 | 50.50 | 55.50 | 114,266 | +5.25(+10.45%) |
Sep 11, 2020 | 52.00 | 54.00 | 49.88 | 50.25 | 84,376 | -1.00(-1.95%) |
Sep 10, 2020 | 51.25 | 53.00 | 50.50 | 51.25 | 62,617 | +0.00(+0.00%) |
Sep 09, 2020 | 48.25 | 51.25 | 48.25 | 51.25 | 54,563 | +3.50(+7.33%) |
Sep 08, 2020 | 50.00 | 52.00 | 46.75 | 47.75 | 117,977 | -1.50(-3.05%) |
Sep 04, 2020 | 49.75 | 51.12 | 45.50 | 49.25 | 87,312 | -1.00(-1.99%) |
Sep 03, 2020 | 53.75 | 54.50 | 48.75 | 50.25 | 68,954 | -4.00(-7.37%) |
Sep 02, 2020 | 50.50 | 54.50 | 49.00 | 54.25 | 77,471 | +3.25(+6.37%) |
Sep 01, 2020 | 54.50 | 55.50 | 50.50 | 51.00 | 67,013 | -3.50(-6.42%) |
Aug 31, 2020 | 52.75 | 55.00 | 51.00 | 54.50 | 80,052 | +1.25(+2.35%) |
Aug 28, 2020 | 54.25 | 54.50 | 52.50 | 53.25 | 50,684 | -1.00(-1.84%) |
Aug 27, 2020 | 53.50 | 55.00 | 51.00 | 54.25 | 74,609 | +0.25(+0.46%) |
Aug 26, 2020 | 56.25 | 57.25 | 53.50 | 54.00 | 48,818 | -2.00(-3.57%) |
Aug 25, 2020 | 53.50 | 56.50 | 52.75 | 56.00 | 60,901 | +3.00(+5.66%) |
Aug 24, 2020 | 58.75 | 59.00 | 51.75 | 53.00 | 123,299 | -5.75(-9.79%) |
Aug 21, 2020 | 59.50 | 60.00 | 57.62 | 58.75 | 52,536 | -1.00(-1.67%) |
Aug 20, 2020 | 60.00 | 61.00 | 59.00 | 59.75 | 37,157 | -0.75(-1.24%) |
Aug 19, 2020 | 62.00 | 62.25 | 59.25 | 60.50 | 65,093 | -2.25(-3.59%) |
Aug 18, 2020 | 64.50 | 64.75 | 61.50 | 62.75 | 60,592 | -2.50(-3.83%) |
Aug 17, 2020 | 61.50 | 65.50 | 59.50 | 65.25 | 88,538 | +4.50(+7.41%) |
Aug 14, 2020 | 60.50 | 61.58 | 59.25 | 60.75 | 64,704 | +0.50(+0.83%) |
Aug 13, 2020 | 57.25 | 60.50 | 57.00 | 60.25 | 61,787 | +2.50(+4.33%) |
Aug 12, 2020 | 59.25 | 61.25 | 56.25 | 57.75 | 222,207 | +1.25(+2.21%) |
Aug 11, 2020 | 60.00 | 62.25 | 55.75 | 56.50 | 158,075 | -8.25(-12.74%) |
Aug 10, 2020 | 65.25 | 65.75 | 61.75 | 64.75 | 125,703 | -0.75(-1.15%) |
Aug 07, 2020 | 66.00 | 67.00 | 63.75 | 65.50 | 69,480 | +0.50(+0.77%) |
Aug 06, 2020 | 66.00 | 67.50 | 64.75 | 65.00 | 58,291 | -0.25(-0.38%) |
Aug 05, 2020 | 65.50 | 66.50 | 64.50 | 65.25 | 62,463 | -1.00(-1.51%) |
Aug 04, 2020 | 66.75 | 68.50 | 65.50 | 66.25 | 59,133 | -1.00(-1.49%) |
Aug 03, 2020 | 65.00 | 67.50 | 62.75 | 67.25 | 88,635 | +3.25(+5.08%) |
Jul 31, 2020 | 64.75 | 65.50 | 63.25 | 64.00 | 85,700 | -0.75(-1.16%) |
Jul 30, 2020 | 64.50 | 66.25 | 64.00 | 64.75 | 76,861 | +0.00(+0.00%) |
Jul 29, 2020 | 66.25 | 66.75 | 62.50 | 64.75 | 160,293 | -0.50(-0.77%) |
Jul 28, 2020 | 68.75 | 69.75 | 65.00 | 65.25 | 176,166 | -3.25(-4.74%) |
Jul 27, 2020 | 69.75 | 71.25 | 67.50 | 68.50 | 96,064 | -1.75(-2.49%) |
Jul 24, 2020 | 71.75 | 72.25 | 68.25 | 70.25 | 106,332 | -2.50(-3.44%) |
Jul 23, 2020 | 74.00 | 77.25 | 72.00 | 72.75 | 111,693 | -0.75(-1.02%) |
Jul 22, 2020 | 72.50 | 73.75 | 71.75 | 73.50 | 60,561 | +1.50(+2.08%) |
Jul 21, 2020 | 74.75 | 76.00 | 71.75 | 72.00 | 91,756 | -2.50(-3.36%) |
Jul 20, 2020 | 78.75 | 80.00 | 71.75 | 74.50 | 174,258 | -2.50(-3.25%) |
Jul 17, 2020 | 71.50 | 80.00 | 71.00 | 77.00 | 276,820 | +6.25(+8.83%) |
Jul 16, 2020 | 72.00 | 73.50 | 70.25 | 70.75 | 93,740 | -1.00(-1.39%) |
Jul 15, 2020 | 71.25 | 72.75 | 68.75 | 71.75 | 90,494 | +1.25(+1.77%) |
Jul 14, 2020 | 68.00 | 70.50 | 65.50 | 70.50 | 109,574 | +4.25(+6.42%) |
Jul 13, 2020 | 71.50 | 72.50 | 66.00 | 66.25 | 140,598 | -4.00(-5.69%) |
Jul 10, 2020 | 72.50 | 72.50 | 69.50 | 70.25 | 86,876 | -2.25(-3.10%) |
Jul 09, 2020 | 69.75 | 72.50 | 69.50 | 72.50 | 141,256 | +2.50(+3.57%) |
Jul 08, 2020 | 69.25 | 70.25 | 66.50 | 70.00 | 99,693 | +1.25(+1.82%) |
Jul 07, 2020 | 67.25 | 69.50 | 66.25 | 68.75 | 93,162 | +1.50(+2.23%) |
Jul 06, 2020 | 66.50 | 67.75 | 64.00 | 67.25 | 108,609 | +0.50(+0.75%) |
Jul 02, 2020 | 67.25 | 68.50 | 64.38 | 66.75 | 102,232 | -1.25(-1.84%) |
Jul 01, 2020 | 68.75 | 69.50 | 65.50 | 68.00 | 98,975 | -1.00(-1.45%) |
Jun 30, 2020 | 69.50 | 70.75 | 66.50 | 69.00 | 116,781 | +0.25(+0.36%) |
Jun 29, 2020 | 73.50 | 75.75 | 66.00 | 68.75 | 198,535 | -3.50(-4.84%) |
Jun 26, 2020 | 76.25 | 79.50 | 67.50 | 72.25 | 550,328 | +0.25(+0.35%) |
Jun 25, 2020 | 60.50 | 73.25 | 59.75 | 72.00 | 653,293 | +16.50(+29.73%) |
Jun 24, 2020 | 58.25 | 60.50 | 54.00 | 55.50 | 168,905 | -3.50(-5.93%) |
Jun 23, 2020 | 60.25 | 60.75 | 56.00 | 59.00 | 146,068 | -2.75(-4.45%) |
Jun 22, 2020 | 57.50 | 67.00 | 56.00 | 61.75 | 521,329 | +12.50(+25.38%) |
Jun 19, 2020 | 71.00 | 71.75 | 39.00 | 49.25 | 1,417,500 | -22.50(-31.36%) |
Jun 18, 2020 | 72.50 | 74.00 | 70.00 | 71.75 | 88,944 | -1.75(-2.38%) |
Jun 17, 2020 | 76.50 | 79.50 | 72.00 | 73.50 | 115,987 | -2.25(-2.97%) |
Jun 16, 2020 | 80.50 | 82.50 | 74.50 | 75.75 | 129,759 | -4.25(-5.31%) |
Jun 15, 2020 | 71.25 | 80.50 | 70.50 | 80.00 | 179,539 | +9.00(+12.68%) |
Jun 12, 2020 | 71.00 | 73.25 | 69.00 | 71.00 | 88,108 | +2.00(+2.90%) |
Jun 11, 2020 | 69.75 | 73.50 | 68.25 | 69.00 | 95,936 | -1.00(-1.43%) |
Jun 10, 2020 | 72.25 | 73.50 | 69.25 | 70.00 | 70,513 | -1.75(-2.44%) |
Jun 09, 2020 | 71.25 | 74.25 | 69.25 | 71.75 | 92,650 | -1.00(-1.37%) |
Jun 08, 2020 | 70.00 | 74.00 | 67.50 | 72.75 | 117,260 | +3.25(+4.68%) |
Jun 05, 2020 | 71.50 | 72.75 | 67.75 | 69.50 | 140,280 | -1.25(-1.77%) |
Jun 04, 2020 | 73.25 | 74.25 | 70.25 | 70.75 | 118,346 | -2.00(-2.75%) |
Jun 03, 2020 | 77.50 | 77.75 | 72.00 | 72.75 | 98,012 | -5.25(-6.73%) |
Jun 02, 2020 | 74.75 | 78.25 | 73.00 | 78.00 | 86,701 | +2.75(+3.65%) |
Jun 01, 2020 | 69.75 | 78.00 | 69.00 | 75.25 | 137,377 | +2.50(+3.44%) |
May 29, 2020 | 70.00 | 73.25 | 68.25 | 72.75 | 173,572 | +3.25(+4.68%) |
May 28, 2020 | 70.25 | 71.75 | 69.50 | 69.50 | 67,396 | -1.75(-2.46%) |
May 27, 2020 | 75.00 | 75.75 | 66.25 | 71.25 | 164,775 | -3.00(-4.04%) |
May 26, 2020 | 76.50 | 78.50 | 73.75 | 74.25 | 113,393 | -2.25(-2.94%) |
May 22, 2020 | 78.00 | 78.88 | 75.00 | 76.50 | 88,488 | -1.50(-1.92%) |
May 21, 2020 | 80.00 | 82.25 | 77.00 | 78.00 | 124,138 | -1.50(-1.89%) |
May 20, 2020 | 77.50 | 80.50 | 76.50 | 79.50 | 185,804 | +5.00(+6.71%) |
May 19, 2020 | 76.00 | 77.25 | 73.75 | 74.50 | 120,605 | -2.25(-2.93%) |
May 18, 2020 | 77.00 | 82.25 | 74.25 | 76.75 | 216,581 | +1.00(+1.32%) |
May 15, 2020 | 73.00 | 76.50 | 72.25 | 75.75 | 104,308 | +1.00(+1.34%) |
May 14, 2020 | 75.00 | 76.75 | 71.50 | 74.75 | 141,647 | -3.00(-3.86%) |
May 13, 2020 | 77.00 | 83.75 | 71.25 | 77.75 | 194,036 | +1.25(+1.63%) |
May 12, 2020 | 83.00 | 84.75 | 75.75 | 76.50 | 201,839 | -5.25(-6.42%) |
May 11, 2020 | 72.25 | 82.75 | 72.00 | 81.75 | 287,584 | +10.75(+15.14%) |
May 08, 2020 | 64.50 | 73.25 | 64.25 | 71.00 | 200,092 | +5.25(+7.98%) |
May 07, 2020 | 66.25 | 68.50 | 64.00 | 65.75 | 125,775 | +2.00(+3.14%) |
May 06, 2020 | 66.00 | 67.50 | 63.25 | 63.75 | 67,329 | -1.75(-2.67%) |
May 05, 2020 | 66.25 | 71.25 | 64.00 | 65.50 | 149,936 | -0.25(-0.38%) |
May 04, 2020 | 60.50 | 67.00 | 60.25 | 65.75 | 177,330 | +4.50(+7.35%) |