Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.00 | 23.74 | 22.53 | 23.68 | 1,801,996 | +0.98(+4.32%) |
Aug 30, 2021 | 22.24 | 22.97 | 21.21 | 22.70 | 593,822 | +0.52(+2.34%) |
Aug 27, 2021 | 22.26 | 22.61 | 21.58 | 22.18 | 575,348 | -0.40(-1.77%) |
Aug 26, 2021 | 22.27 | 23.08 | 22.03 | 22.58 | 465,694 | -0.20(-0.88%) |
Aug 25, 2021 | 22.03 | 23.01 | 21.75 | 22.78 | 713,163 | +0.05(+0.22%) |
Aug 24, 2021 | 20.58 | 23.12 | 20.58 | 22.73 | 1,982,664 | +2.67(+13.31%) |
Aug 23, 2021 | 19.88 | 20.62 | 19.56 | 20.06 | 1,189,714 | +0.56(+2.87%) |
Aug 20, 2021 | 18.20 | 20.44 | 18.19 | 19.50 | 1,257,169 | +1.61(+9.00%) |
Aug 19, 2021 | 18.73 | 19.49 | 17.57 | 17.89 | 1,456,758 | -1.60(-8.21%) |
Aug 18, 2021 | 19.31 | 19.83 | 18.66 | 19.49 | 658,796 | +0.71(+3.78%) |
Aug 17, 2021 | 18.83 | 19.13 | 18.38 | 18.78 | 908,786 | -0.35(-1.83%) |
Aug 16, 2021 | 20.93 | 20.93 | 19.07 | 19.13 | 856,708 | -2.22(-10.40%) |
Aug 13, 2021 | 21.91 | 22.01 | 21.25 | 21.35 | 418,686 | -0.68(-3.09%) |
Aug 12, 2021 | 21.54 | 22.32 | 21.23 | 22.03 | 654,033 | -0.18(-0.81%) |
Aug 11, 2021 | 21.50 | 22.43 | 21.06 | 22.21 | 928,102 | +0.69(+3.21%) |
Aug 10, 2021 | 21.54 | 21.81 | 20.80 | 21.52 | 1,086,075 | +0.38(+1.80%) |
Aug 09, 2021 | 20.51 | 21.37 | 20.16 | 21.14 | 1,074,702 | +0.71(+3.48%) |
Aug 06, 2021 | 20.74 | 20.85 | 20.04 | 20.43 | 465,497 | -0.01(-0.05%) |
Aug 05, 2021 | 20.61 | 20.79 | 19.55 | 20.44 | 1,170,713 | -0.35(-1.68%) |
Aug 04, 2021 | 21.46 | 22.52 | 20.74 | 20.79 | 835,399 | -0.72(-3.35%) |
Aug 03, 2021 | 21.57 | 22.15 | 21.18 | 21.51 | 774,676 | -0.26(-1.19%) |
Aug 02, 2021 | 21.66 | 22.55 | 21.21 | 21.77 | 1,334,668 | +0.18(+0.83%) |
Jul 30, 2021 | 21.04 | 21.91 | 20.78 | 21.59 | 582,739 | +0.15(+0.70%) |
Jul 29, 2021 | 21.91 | 22.60 | 20.74 | 21.44 | 1,261,822 | +0.28(+1.32%) |
Jul 28, 2021 | 20.18 | 22.00 | 20.11 | 21.16 | 1,950,079 | +2.15(+11.31%) |
Jul 27, 2021 | 20.05 | 20.96 | 18.73 | 19.01 | 2,811,430 | -1.98(-9.43%) |
Jul 26, 2021 | 22.03 | 22.39 | 20.51 | 20.99 | 2,364,368 | -2.48(-10.57%) |
Jul 23, 2021 | 23.80 | 24.49 | 22.70 | 23.47 | 1,213,562 | -1.40(-5.63%) |
Jul 22, 2021 | 25.64 | 25.93 | 24.80 | 24.87 | 288,232 | -0.72(-2.81%) |
Jul 21, 2021 | 24.54 | 25.87 | 24.54 | 25.59 | 935,160 | +0.92(+3.73%) |
Jul 20, 2021 | 25.17 | 25.52 | 23.53 | 24.67 | 937,975 | -0.62(-2.45%) |
Jul 19, 2021 | 24.80 | 25.54 | 23.86 | 25.29 | 960,685 | +0.08(+0.32%) |
Jul 16, 2021 | 26.61 | 26.99 | 25.00 | 25.21 | 1,086,051 | -1.31(-4.94%) |
Jul 15, 2021 | 25.54 | 26.59 | 25.10 | 26.52 | 1,193,236 | +0.84(+3.27%) |
Jul 14, 2021 | 26.61 | 26.79 | 25.59 | 25.68 | 891,878 | -0.84(-3.17%) |
Jul 13, 2021 | 26.60 | 27.07 | 26.25 | 26.52 | 923,208 | -0.02(-0.08%) |
Jul 12, 2021 | 26.30 | 26.77 | 25.70 | 26.54 | 792,147 | +0.33(+1.26%) |
Jul 09, 2021 | 25.00 | 26.29 | 24.85 | 26.21 | 1,147,606 | +1.56(+6.33%) |
Jul 08, 2021 | 24.98 | 25.00 | 23.93 | 24.65 | 1,716,328 | -1.09(-4.23%) |
Jul 07, 2021 | 25.65 | 26.19 | 25.41 | 25.74 | 531,929 | +0.08(+0.31%) |
Jul 06, 2021 | 26.15 | 26.74 | 25.54 | 25.66 | 1,193,788 | -1.45(-5.35%) |
Jul 02, 2021 | 27.41 | 27.91 | 26.84 | 27.11 | 780,678 | -0.42(-1.53%) |
Jul 01, 2021 | 29.11 | 29.36 | 27.39 | 27.53 | 1,142,524 | -1.48(-5.10%) |
Jun 30, 2021 | 30.56 | 30.60 | 28.93 | 29.01 | 1,152,779 | -1.98(-6.39%) |
Jun 29, 2021 | 31.47 | 31.75 | 30.81 | 30.99 | 847,662 | -0.80(-2.52%) |
Jun 28, 2021 | 31.90 | 32.50 | 31.56 | 31.79 | 1,137,147 | -0.09(-0.28%) |
Jun 25, 2021 | 31.67 | 32.26 | 30.77 | 31.88 | 1,087,271 | +0.43(+1.37%) |
Jun 24, 2021 | 30.00 | 31.49 | 30.00 | 31.45 | 950,040 | +1.45(+4.83%) |
Jun 23, 2021 | 29.78 | 30.60 | 29.78 | 30.00 | 823,223 | +0.17(+0.57%) |
Jun 22, 2021 | 28.92 | 30.04 | 28.79 | 29.83 | 655,154 | +0.81(+2.79%) |
Jun 21, 2021 | 30.04 | 30.04 | 28.72 | 29.02 | 1,174,275 | -1.14(-3.78%) |
Jun 18, 2021 | 29.15 | 31.16 | 29.15 | 30.16 | 4,905,961 | +1.66(+5.82%) |
Jun 17, 2021 | 29.72 | 30.23 | 28.33 | 28.50 | 1,716,027 | -1.27(-4.27%) |
Jun 16, 2021 | 28.87 | 30.03 | 28.87 | 29.77 | 914,626 | -0.12(-0.40%) |
Jun 15, 2021 | 31.65 | 31.93 | 29.75 | 29.89 | 1,610,939 | -2.10(-6.56%) |
Jun 14, 2021 | 30.99 | 32.00 | 30.99 | 31.99 | 931,090 | +0.44(+1.39%) |
Jun 11, 2021 | 31.31 | 32.04 | 30.87 | 31.55 | 1,149,166 | +0.56(+1.81%) |
Jun 10, 2021 | 30.68 | 31.01 | 29.40 | 30.99 | 1,985,913 | +0.10(+0.32%) |
Jun 09, 2021 | 29.66 | 31.10 | 29.34 | 30.89 | 2,457,901 | +1.56(+5.32%) |
Jun 08, 2021 | 29.00 | 29.52 | 27.35 | 29.33 | 3,213,810 | +3.59(+13.95%) |
Jun 07, 2021 | 25.70 | 26.00 | 25.06 | 25.74 | 788,188 | +0.33(+1.30%) |
Jun 04, 2021 | 25.90 | 26.14 | 25.29 | 25.41 | 743,601 | -0.02(-0.08%) |
Jun 03, 2021 | 25.76 | 25.78 | 24.63 | 25.43 | 808,765 | -0.37(-1.43%) |
Jun 02, 2021 | 26.91 | 26.91 | 25.56 | 25.80 | 1,189,781 | -1.08(-4.02%) |
Jun 01, 2021 | 26.07 | 26.97 | 25.56 | 26.88 | 1,522,272 | +1.75(+6.96%) |
May 28, 2021 | 25.52 | 25.65 | 24.67 | 25.13 | 1,153,894 | -0.38(-1.49%) |
May 27, 2021 | 25.25 | 25.70 | 24.52 | 25.51 | 6,374,191 | +0.26(+1.03%) |
May 26, 2021 | 24.69 | 25.88 | 24.50 | 25.25 | 930,364 | +0.76(+3.10%) |
May 25, 2021 | 25.30 | 26.02 | 24.21 | 24.49 | 1,250,310 | -0.39(-1.57%) |
May 24, 2021 | 24.32 | 25.30 | 24.01 | 24.88 | 1,353,885 | +0.93(+3.88%) |
May 21, 2021 | 24.60 | 25.00 | 23.79 | 23.95 | 968,656 | -0.27(-1.11%) |
May 20, 2021 | 23.83 | 24.94 | 23.55 | 24.22 | 1,195,377 | +0.75(+3.20%) |
May 19, 2021 | 22.20 | 23.55 | 21.90 | 23.47 | 847,556 | +0.57(+2.49%) |
May 18, 2021 | 22.55 | 23.66 | 22.03 | 22.90 | 835,524 | +0.67(+3.01%) |
May 17, 2021 | 22.00 | 22.65 | 21.74 | 22.23 | 727,780 | +0.26(+1.18%) |
May 14, 2021 | 20.59 | 22.22 | 20.43 | 21.97 | 691,609 | +2.05(+10.29%) |
May 13, 2021 | 21.38 | 21.92 | 19.61 | 19.92 | 1,687,569 | -1.43(-6.70%) |
May 12, 2021 | 20.50 | 23.00 | 20.50 | 21.35 | 2,917,215 | +0.53(+2.55%) |
May 11, 2021 | 19.89 | 21.10 | 19.53 | 20.82 | 2,431,070 | -0.14(-0.67%) |
May 10, 2021 | 22.95 | 23.09 | 20.88 | 20.96 | 1,377,107 | -2.38(-10.20%) |
May 07, 2021 | 22.95 | 23.93 | 22.86 | 23.34 | 577,841 | +0.68(+3.00%) |
May 06, 2021 | 23.18 | 23.44 | 22.10 | 22.66 | 990,825 | -0.35(-1.52%) |
May 05, 2021 | 23.40 | 23.61 | 22.82 | 23.01 | 678,702 | -0.29(-1.24%) |
May 04, 2021 | 24.08 | 24.08 | 22.94 | 23.30 | 1,268,944 | -0.73(-3.04%) |
May 03, 2021 | 24.06 | 24.58 | 23.61 | 24.03 | 651,172 | -0.01(-0.04%) |
Apr 30, 2021 | 24.42 | 24.55 | 23.75 | 24.04 | 545,100 | -0.74(-2.99%) |
Apr 29, 2021 | 25.20 | 25.56 | 24.36 | 24.78 | 1,046,052 | -0.26(-1.04%) |
Apr 28, 2021 | 25.50 | 25.93 | 24.70 | 25.04 | 732,152 | -0.79(-3.06%) |
Apr 27, 2021 | 26.00 | 26.21 | 24.91 | 25.83 | 962,515 | +0.20(+0.78%) |
Apr 26, 2021 | 25.61 | 26.27 | 25.20 | 25.63 | 870,014 | -0.23(-0.89%) |
Apr 23, 2021 | 24.50 | 26.08 | 24.27 | 25.86 | 1,271,900 | +1.77(+7.35%) |
Apr 22, 2021 | 24.24 | 24.77 | 23.54 | 24.09 | 923,678 | +0.24(+1.01%) |
Apr 21, 2021 | 22.69 | 24.03 | 22.27 | 23.85 | 791,826 | +1.31(+5.81%) |
Apr 20, 2021 | 23.20 | 23.53 | 22.21 | 22.54 | 981,149 | -0.86(-3.68%) |
Apr 19, 2021 | 24.70 | 24.75 | 23.13 | 23.40 | 958,134 | -1.28(-5.19%) |
Apr 16, 2021 | 24.57 | 24.78 | 23.74 | 24.68 | 908,400 | +0.13(+0.53%) |
Apr 15, 2021 | 25.05 | 25.40 | 24.18 | 24.55 | 708,647 | -0.35(-1.41%) |
Apr 14, 2021 | 25.00 | 25.59 | 24.58 | 24.90 | 735,676 | -0.07(-0.28%) |
Apr 13, 2021 | 24.97 | 25.22 | 24.33 | 24.97 | 706,832 | +0.15(+0.60%) |
Apr 12, 2021 | 25.54 | 26.44 | 24.62 | 24.82 | 790,517 | -0.82(-3.20%) |
Apr 09, 2021 | 26.17 | 26.63 | 25.20 | 25.64 | 726,800 | -0.53(-2.03%) |
Apr 08, 2021 | 26.94 | 27.18 | 26.03 | 26.17 | 567,852 | -0.08(-0.30%) |
Apr 07, 2021 | 26.83 | 26.83 | 25.76 | 26.25 | 697,048 | -0.32(-1.20%) |
Apr 06, 2021 | 26.18 | 27.14 | 25.89 | 26.57 | 659,032 | +0.49(+1.88%) |
Apr 05, 2021 | 27.02 | 27.08 | 25.70 | 26.08 | 602,438 | -0.73(-2.72%) |
Apr 01, 2021 | 27.10 | 27.10 | 26.05 | 26.81 | 1,702,700 | -0.33(-1.22%) |
Mar 31, 2021 | 26.88 | 27.55 | 26.24 | 27.14 | 966,442 | +0.79(+3.00%) |
Mar 30, 2021 | 25.44 | 27.11 | 25.26 | 26.35 | 1,151,892 | +1.09(+4.32%) |
Mar 29, 2021 | 25.91 | 26.79 | 24.76 | 25.26 | 1,183,995 | -0.45(-1.75%) |
Mar 26, 2021 | 26.13 | 26.84 | 24.41 | 25.71 | 1,871,400 | -0.57(-2.17%) |
Mar 25, 2021 | 26.00 | 26.84 | 24.46 | 26.28 | 3,209,223 | -1.25(-4.54%) |
Mar 24, 2021 | 31.23 | 32.23 | 27.30 | 27.53 | 2,770,958 | -4.38(-13.73%) |
Mar 23, 2021 | 30.83 | 32.59 | 30.03 | 31.91 | 2,356,463 | +1.41(+4.62%) |
Mar 22, 2021 | 32.45 | 33.40 | 30.13 | 30.50 | 3,692,749 | +1.20(+4.10%) |
Mar 19, 2021 | 29.63 | 29.79 | 28.62 | 29.30 | 1,001,800 | -0.16(-0.54%) |
Mar 18, 2021 | 30.74 | 31.03 | 29.21 | 29.46 | 773,022 | -1.68(-5.39%) |
Mar 17, 2021 | 29.84 | 31.74 | 29.35 | 31.14 | 1,246,426 | +0.55(+1.80%) |
Mar 16, 2021 | 30.58 | 31.48 | 30.08 | 30.59 | 1,017,618 | +0.34(+1.12%) |
Mar 15, 2021 | 30.89 | 30.89 | 29.64 | 30.25 | 963,161 | -0.27(-0.88%) |
Mar 12, 2021 | 30.20 | 30.86 | 29.39 | 30.52 | 1,563,400 | -0.91(-2.90%) |
Mar 11, 2021 | 30.55 | 32.00 | 29.81 | 31.43 | 1,859,530 | +1.94(+6.58%) |
Mar 10, 2021 | 33.09 | 33.26 | 29.45 | 29.49 | 2,025,228 | -3.20(-9.79%) |
Mar 09, 2021 | 31.00 | 34.43 | 31.00 | 32.69 | 2,247,926 | +3.25(+11.04%) |
Mar 08, 2021 | 31.07 | 32.68 | 29.00 | 29.44 | 1,985,557 | -3.07(-9.44%) |
Mar 05, 2021 | 33.02 | 33.20 | 29.39 | 32.51 | 1,868,900 | +0.29(+0.90%) |
Mar 04, 2021 | 33.81 | 34.89 | 31.04 | 32.22 | 2,209,032 | -2.67(-7.65%) |
Mar 03, 2021 | 36.08 | 37.18 | 34.34 | 34.89 | 887,483 | -1.27(-3.51%) |
Mar 02, 2021 | 37.00 | 38.28 | 36.01 | 36.16 | 866,986 | -0.53(-1.44%) |
Mar 01, 2021 | 35.69 | 37.00 | 34.63 | 36.69 | 955,024 | +1.23(+3.47%) |
Feb 26, 2021 | 35.76 | 36.49 | 33.80 | 35.46 | 1,708,200 | -1.16(-3.17%) |
Feb 25, 2021 | 37.79 | 39.97 | 36.43 | 36.62 | 1,187,250 | -1.70(-4.44%) |
Feb 24, 2021 | 37.05 | 38.48 | 36.36 | 38.32 | 1,429,234 | +0.34(+0.90%) |
Feb 23, 2021 | 36.90 | 38.33 | 35.00 | 37.98 | 2,668,196 | -1.17(-2.99%) |
Feb 22, 2021 | 40.50 | 40.62 | 38.39 | 39.15 | 2,346,938 | -2.22(-5.37%) |
Feb 19, 2021 | 42.70 | 42.70 | 41.16 | 41.37 | 1,084,700 | -0.36(-0.86%) |
Feb 18, 2021 | 42.88 | 43.64 | 40.13 | 41.73 | 1,126,787 | -2.20(-5.01%) |
Feb 17, 2021 | 45.33 | 46.00 | 43.17 | 43.93 | 994,798 | -1.25(-2.77%) |
Feb 16, 2021 | 45.84 | 47.00 | 44.56 | 45.18 | 1,017,745 | +0.62(+1.39%) |
Feb 12, 2021 | 44.65 | 45.27 | 44.07 | 44.56 | 427,000 | -0.37(-0.82%) |
Feb 11, 2021 | 44.86 | 46.95 | 44.42 | 44.93 | 1,350,055 | +0.37(+0.83%) |
Feb 10, 2021 | 44.94 | 45.50 | 42.62 | 44.56 | 1,672,685 | -0.11(-0.25%) |
Feb 09, 2021 | 46.06 | 46.30 | 43.96 | 44.67 | 1,624,394 | -1.69(-3.65%) |
Feb 08, 2021 | 47.30 | 50.50 | 45.84 | 46.36 | 2,559,607 | -0.08(-0.17%) |
Feb 05, 2021 | 45.66 | 46.53 | 44.47 | 46.44 | 913,100 | +0.99(+2.18%) |
Feb 04, 2021 | 47.18 | 47.30 | 44.50 | 45.45 | 1,515,160 | -0.65(-1.41%) |
Feb 03, 2021 | 46.02 | 47.02 | 45.11 | 46.10 | 1,950,743 | +1.36(+3.04%) |
Feb 02, 2021 | 44.55 | 46.34 | 44.32 | 44.74 | 1,379,271 | +1.07(+2.45%) |
Feb 01, 2021 | 43.24 | 44.50 | 42.01 | 43.67 | 1,160,796 | +2.33(+5.64%) |
Jan 29, 2021 | 45.08 | 45.10 | 41.34 | 41.34 | 2,199,100 | -3.34(-7.48%) |
Jan 28, 2021 | 43.20 | 45.20 | 42.89 | 44.68 | 1,898,426 | +1.85(+4.32%) |
Jan 27, 2021 | 42.62 | 44.37 | 41.50 | 42.83 | 2,391,245 | -2.20(-4.89%) |
Jan 26, 2021 | 45.06 | 45.30 | 44.10 | 45.03 | 1,888,512 | +0.48(+1.08%) |
Jan 25, 2021 | 46.73 | 48.71 | 43.60 | 44.55 | 3,939,611 | -0.40(-0.89%) |
Jan 22, 2021 | 42.49 | 44.98 | 41.83 | 44.95 | 1,550,600 | +2.04(+4.75%) |
Jan 21, 2021 | 43.53 | 43.85 | 42.20 | 42.91 | 976,376 | -0.10(-0.23%) |
Jan 20, 2021 | 46.98 | 47.13 | 41.64 | 43.01 | 3,265,949 | -1.88(-4.19%) |
Jan 19, 2021 | 44.57 | 47.00 | 43.91 | 44.89 | 2,298,670 | +1.89(+4.40%) |
Jan 15, 2021 | 42.40 | 44.38 | 41.40 | 43.00 | 1,897,000 | +1.36(+3.27%) |
Jan 14, 2021 | 41.31 | 43.74 | 41.30 | 41.64 | 1,419,150 | +0.42(+1.02%) |
Jan 13, 2021 | 44.95 | 45.63 | 40.81 | 41.22 | 3,277,987 | -3.96(-8.76%) |
Jan 12, 2021 | 45.00 | 46.40 | 44.10 | 45.18 | 1,732,307 | -0.06(-0.13%) |
Jan 11, 2021 | 41.97 | 45.37 | 41.16 | 45.24 | 1,965,797 | +2.07(+4.79%) |
Jan 08, 2021 | 42.80 | 44.30 | 41.01 | 43.17 | 2,547,900 | +1.42(+3.40%) |
Jan 07, 2021 | 41.72 | 43.59 | 40.30 | 41.75 | 3,135,755 | +1.85(+4.64%) |
Jan 06, 2021 | 38.01 | 40.94 | 37.62 | 39.90 | 3,323,445 | +1.26(+3.26%) |
Jan 05, 2021 | 37.71 | 40.50 | 37.71 | 38.64 | 3,746,852 | +1.15(+3.07%) |
Jan 04, 2021 | 37.48 | 38.42 | 35.89 | 37.49 | 1,659,840 | +0.99(+2.71%) |
Dec 31, 2020 | 36.50 | 36.50 | 36.50 | 1,881,461 | -1.09(-2.90%) | |
Dec 30, 2020 | 35.71 | 38.82 | 35.66 | 37.59 | 1,881,461 | +1.75(+4.88%) |
Dec 29, 2020 | 37.24 | 37.86 | 35.01 | 35.84 | 1,298,545 | -1.25(-3.37%) |
Dec 28, 2020 | 37.69 | 38.37 | 35.72 | 37.09 | 1,732,558 | -0.39(-1.04%) |
Dec 24, 2020 | 37.99 | 38.89 | 36.90 | 37.48 | 1,722,200 | -0.61(-1.60%) |
Dec 23, 2020 | 37.79 | 38.88 | 37.10 | 38.09 | 1,817,388 | +1.09(+2.95%) |
Dec 22, 2020 | 38.51 | 38.87 | 36.40 | 37.00 | 3,482,009 | -1.20(-3.14%) |
Dec 21, 2020 | 38.71 | 39.28 | 37.54 | 38.20 | 3,747,974 | -2.19(-5.42%) |
Dec 18, 2020 | 38.54 | 41.00 | 37.54 | 40.39 | 3,575,400 | +2.07(+5.40%) |
Dec 17, 2020 | 39.53 | 39.60 | 37.75 | 38.32 | 2,399,528 | -0.19(-0.49%) |
Dec 16, 2020 | 38.00 | 39.53 | 37.74 | 38.51 | 2,631,179 | +1.49(+4.02%) |
Dec 15, 2020 | 42.60 | 42.60 | 36.11 | 37.02 | 5,821,600 | -5.58(-13.10%) |
Dec 14, 2020 | 44.61 | 45.00 | 41.07 | 42.60 | 3,984,486 | -1.65(-3.73%) |
Dec 11, 2020 | 42.63 | 44.63 | 41.86 | 44.25 | 4,876,400 | +2.07(+4.91%) |
Dec 10, 2020 | 39.00 | 42.30 | 38.80 | 42.18 | 3,711,090 | +2.69(+6.81%) |
Dec 09, 2020 | 40.60 | 41.55 | 39.01 | 39.49 | 3,443,983 | -0.42(-1.05%) |
Dec 08, 2020 | 42.00 | 44.02 | 39.22 | 39.91 | 5,943,940 | -2.92(-6.82%) |
Dec 07, 2020 | 43.60 | 43.75 | 41.60 | 42.83 | 4,790,398 | -0.83(-1.90%) |
Dec 04, 2020 | 46.47 | 47.97 | 42.98 | 43.66 | 5,575,400 | -1.55(-3.43%) |
Dec 03, 2020 | 50.30 | 51.08 | 44.96 | 45.21 | 8,594,089 | -8.39(-15.65%) |
Dec 02, 2020 | 53.80 | 53.81 | 49.53 | 53.60 | 2,449,634 | -2.81(-4.98%) |
Dec 01, 2020 | 54.59 | 61.27 | 53.80 | 56.41 | 1,837,823 | -1.54(-2.66%) |
Nov 30, 2020 | 53.90 | 59.48 | 53.90 | 57.95 | 1,886,759 | +2.18(+3.91%) |
Nov 27, 2020 | 53.99 | 56.30 | 52.64 | 55.77 | 1,000,600 | -0.76(-1.34%) |
Nov 25, 2020 | 46.17 | 56.79 | 44.73 | 56.53 | 2,883,200 | +8.53(+17.77%) |
Nov 24, 2020 | 53.51 | 56.91 | 46.53 | 48.00 | 2,039,863 | -4.03(-7.75%) |
Nov 23, 2020 | 45.39 | 52.37 | 44.85 | 52.03 | 3,168,175 | +8.22(+18.76%) |
Nov 20, 2020 | 34.50 | 44.90 | 34.30 | 43.81 | 3,948,000 | +10.23(+30.46%) |
Nov 19, 2020 | 32.49 | 34.66 | 32.32 | 33.58 | 1,627,142 | +1.69(+5.30%) |
Nov 18, 2020 | 33.50 | 33.77 | 31.29 | 31.89 | 1,315,123 | -1.56(-4.66%) |
Nov 17, 2020 | 33.20 | 34.22 | 33.11 | 33.45 | 813,962 | -0.14(-0.42%) |
Nov 16, 2020 | 33.86 | 34.50 | 33.10 | 33.59 | 1,149,563 | -0.73(-2.13%) |
Nov 13, 2020 | 32.16 | 35.94 | 32.16 | 34.32 | 2,981,200 | +2.36(+7.38%) |
Nov 12, 2020 | 32.10 | 32.70 | 31.25 | 31.96 | 965,026 | +0.84(+2.70%) |
Nov 11, 2020 | 29.51 | 31.78 | 29.15 | 31.12 | 1,977,678 | +3.08(+10.98%) |
Nov 10, 2020 | 32.30 | 32.63 | 27.91 | 28.04 | 2,798,096 | -4.98(-15.08%) |
Nov 09, 2020 | 34.16 | 35.28 | 31.08 | 33.02 | 1,222,987 | -3.27(-9.01%) |
Nov 06, 2020 | 36.34 | 37.10 | 35.01 | 36.29 | 1,389,400 | -0.74(-2.00%) |
Nov 05, 2020 | 35.00 | 37.25 | 35.00 | 37.03 | 1,673,191 | +3.04(+8.94%) |
Nov 04, 2020 | 31.69 | 34.35 | 31.65 | 33.99 | 1,722,818 | +3.26(+10.61%) |
Nov 03, 2020 | 32.51 | 33.11 | 30.51 | 30.73 | 995,769 | -1.49(-4.62%) |
Nov 02, 2020 | 33.70 | 34.00 | 31.91 | 32.22 | 533,291 | -0.79(-2.39%) |
Oct 30, 2020 | 33.87 | 34.19 | 31.82 | 33.01 | 862,300 | -1.52(-4.40%) |
Oct 29, 2020 | 33.67 | 35.35 | 33.10 | 34.53 | 1,372,499 | +1.17(+3.51%) |
Oct 28, 2020 | 31.45 | 33.47 | 30.48 | 33.36 | 985,403 | +0.68(+2.08%) |
Oct 27, 2020 | 32.85 | 32.87 | 31.50 | 32.68 | 441,469 | -0.05(-0.15%) |
Oct 26, 2020 | 32.31 | 33.66 | 31.34 | 32.73 | 585,595 | -0.17(-0.52%) |
Oct 23, 2020 | 34.36 | 34.36 | 31.17 | 32.90 | 1,695,400 | -1.58(-4.58%) |
Oct 22, 2020 | 35.60 | 35.75 | 33.64 | 34.48 | 927,157 | -1.12(-3.15%) |
Oct 21, 2020 | 35.00 | 35.90 | 33.07 | 35.60 | 1,484,564 | +0.60(+1.71%) |
Oct 20, 2020 | 35.00 | 35.82 | 33.96 | 35.00 | 1,180,446 | +0.00(+0.00%) |
Oct 19, 2020 | 36.82 | 37.30 | 34.50 | 35.00 | 1,685,796 | -1.91(-5.17%) |
Oct 16, 2020 | 34.45 | 37.38 | 34.45 | 36.91 | 2,449,200 | +3.20(+9.49%) |
Oct 15, 2020 | 31.75 | 34.36 | 31.60 | 33.71 | 1,280,335 | +0.96(+2.93%) |
Oct 14, 2020 | 34.35 | 36.14 | 31.82 | 32.75 | 2,580,995 | -1.30(-3.82%) |
Oct 13, 2020 | 33.00 | 34.50 | 31.01 | 34.05 | 2,363,690 | +0.65(+1.95%) |
Oct 12, 2020 | 30.82 | 34.33 | 30.82 | 33.40 | 2,665,115 | +3.71(+12.50%) |
Oct 09, 2020 | 27.47 | 31.15 | 27.31 | 29.69 | 4,003,700 | +2.56(+9.44%) |
Oct 08, 2020 | 27.35 | 27.69 | 26.53 | 27.13 | 764,301 | +0.03(+0.11%) |
Oct 07, 2020 | 27.98 | 28.04 | 26.73 | 27.10 | 510,407 | -0.02(-0.07%) |
Oct 06, 2020 | 26.14 | 28.25 | 26.14 | 27.12 | 924,127 | +1.02(+3.91%) |
Oct 05, 2020 | 26.49 | 26.69 | 25.85 | 26.10 | 471,006 | +1.01(+4.03%) |
Oct 02, 2020 | 25.00 | 26.89 | 24.70 | 25.09 | 530,500 | -0.86(-3.31%) |
Oct 01, 2020 | 26.62 | 27.48 | 25.80 | 25.95 | 603,549 | -0.52(-1.96%) |
Sep 30, 2020 | 28.40 | 28.49 | 26.32 | 26.47 | 872,683 | -2.09(-7.32%) |
Sep 29, 2020 | 26.46 | 28.80 | 26.22 | 28.56 | 1,506,000 | +1.82(+6.81%) |
Sep 28, 2020 | 25.25 | 26.87 | 25.01 | 26.74 | 718,178 | +2.06(+8.35%) |
Sep 25, 2020 | 23.72 | 24.85 | 23.36 | 24.68 | 377,600 | +1.03(+4.36%) |
Sep 24, 2020 | 24.00 | 24.45 | 23.32 | 23.65 | 217,749 | -0.66(-2.71%) |
Sep 23, 2020 | 26.40 | 26.60 | 24.22 | 24.31 | 480,740 | -1.92(-7.32%) |
Sep 22, 2020 | 26.81 | 27.01 | 25.81 | 26.23 | 530,696 | -0.69(-2.56%) |
Sep 21, 2020 | 27.42 | 27.68 | 26.25 | 26.92 | 381,259 | -1.71(-5.97%) |
Sep 18, 2020 | 28.64 | 28.75 | 27.60 | 28.63 | 538,600 | +0.45(+1.60%) |
Sep 17, 2020 | 26.50 | 28.73 | 26.26 | 28.18 | 556,440 | +0.52(+1.88%) |
Sep 16, 2020 | 27.00 | 29.49 | 26.36 | 27.66 | 1,339,632 | +0.16(+0.58%) |
Sep 15, 2020 | 26.00 | 27.50 | 25.83 | 27.50 | 1,092,312 | +1.70(+6.59%) |
Sep 14, 2020 | 24.85 | 25.82 | 24.03 | 25.80 | 1,244,750 | +1.15(+4.67%) |
Sep 11, 2020 | 22.58 | 24.65 | 22.47 | 24.65 | 711,500 | +2.00(+8.83%) |
Sep 10, 2020 | 22.30 | 23.07 | 22.09 | 22.65 | 516,244 | +0.45(+2.03%) |
Sep 09, 2020 | 22.23 | 22.46 | 21.63 | 22.20 | 544,162 | +0.68(+3.16%) |
Sep 08, 2020 | 22.57 | 23.07 | 21.48 | 21.52 | 875,557 | -1.93(-8.23%) |
Sep 04, 2020 | 23.80 | 24.14 | 22.30 | 23.45 | 659,900 | -0.82(-3.38%) |
Sep 03, 2020 | 23.80 | 24.88 | 23.50 | 24.27 | 1,063,603 | -0.11(-0.45%) |
Sep 02, 2020 | 24.50 | 24.94 | 23.70 | 24.38 | 1,211,673 | +0.09(+0.37%) |