Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.00 | 35.41 | 33.81 | 34.19 | 27,589,248 | +0.11(+0.32%) |
Jun 29, 2021 | 34.59 | 36.04 | 33.78 | 34.08 | 38,042,564 | -0.06(-0.18%) |
Jun 28, 2021 | 32.11 | 34.18 | 32.11 | 34.14 | 31,816,026 | +2.29(+7.19%) |
Jun 25, 2021 | 32.92 | 33.53 | 31.50 | 31.85 | 73,059,040 | -1.05(-3.19%) |
Jun 24, 2021 | 34.03 | 34.14 | 32.56 | 32.90 | 33,539,488 | -0.92(-2.72%) |
Jun 23, 2021 | 33.35 | 34.24 | 32.02 | 33.82 | 48,223,992 | -0.20(-0.59%) |
Jun 22, 2021 | 30.87 | 34.13 | 30.45 | 34.02 | 68,366,000 | +4.17(+13.97%) |
Jun 21, 2021 | 29.18 | 30.05 | 28.64 | 29.85 | 21,904,820 | +0.68(+2.33%) |
Jun 18, 2021 | 29.55 | 30.33 | 28.72 | 29.17 | 21,267,194 | -0.68(-2.28%) |
Jun 17, 2021 | 29.31 | 30.41 | 29.05 | 29.85 | 18,793,772 | +0.20(+0.67%) |
Jun 16, 2021 | 28.50 | 29.73 | 28.40 | 29.65 | 23,513,964 | +0.45(+1.54%) |
Jun 15, 2021 | 30.20 | 30.71 | 28.75 | 29.20 | 23,475,574 | -1.37(-4.48%) |
Jun 14, 2021 | 32.00 | 32.34 | 30.42 | 30.57 | 18,204,878 | -1.28(-4.02%) |
Jun 11, 2021 | 31.33 | 32.30 | 31.27 | 31.85 | 22,048,216 | +0.36(+1.14%) |
Jun 10, 2021 | 31.19 | 32.39 | 31.02 | 31.49 | 19,922,896 | -0.94(-2.90%) |
Jun 09, 2021 | 33.39 | 33.88 | 32.32 | 32.43 | 17,622,592 | -1.06(-3.17%) |
Jun 08, 2021 | 33.77 | 34.38 | 32.35 | 33.49 | 31,385,452 | +0.64(+1.95%) |
Jun 07, 2021 | 30.75 | 32.98 | 29.96 | 32.85 | 32,121,940 | +2.27(+7.42%) |
Jun 04, 2021 | 30.48 | 32.02 | 30.32 | 30.58 | 26,662,240 | +0.55(+1.83%) |
Jun 03, 2021 | 30.67 | 32.02 | 29.81 | 30.03 | 29,606,748 | -0.66(-2.15%) |
Jun 02, 2021 | 30.81 | 30.89 | 29.85 | 30.69 | 24,995,256 | -0.20(-0.65%) |
Jun 01, 2021 | 31.10 | 31.50 | 29.82 | 30.89 | 23,906,600 | +0.19(+0.62%) |
May 28, 2021 | 30.79 | 31.82 | 30.21 | 30.70 | 40,289,348 | +0.77(+2.57%) |
May 27, 2021 | 30.02 | 30.09 | 28.88 | 29.93 | 32,398,088 | +0.24(+0.81%) |
May 26, 2021 | 28.13 | 29.89 | 27.93 | 29.69 | 27,719,614 | +1.88(+6.76%) |
May 25, 2021 | 26.87 | 28.22 | 26.66 | 27.81 | 31,171,772 | +0.61(+2.24%) |
May 24, 2021 | 27.95 | 27.97 | 26.70 | 27.20 | 26,712,832 | -0.69(-2.47%) |
May 21, 2021 | 27.74 | 28.32 | 26.82 | 27.89 | 37,012,580 | +0.42(+1.53%) |
May 20, 2021 | 28.20 | 28.63 | 26.59 | 27.47 | 39,068,584 | +0.00(+0.00%) |
May 19, 2021 | 26.31 | 27.66 | 25.75 | 27.47 | 49,919,068 | +0.45(+1.67%) |
May 18, 2021 | 25.31 | 27.79 | 24.76 | 27.02 | 59,266,532 | +2.08(+8.34%) |
May 17, 2021 | 24.25 | 25.47 | 23.93 | 24.94 | 40,238,624 | +0.36(+1.46%) |
May 14, 2021 | 25.05 | 25.52 | 23.66 | 24.58 | 82,513,528 | +2.62(+11.93%) |
May 13, 2021 | 22.74 | 23.61 | 21.30 | 21.96 | 38,340,824 | -0.28(-1.26%) |
May 12, 2021 | 22.77 | 23.59 | 22.12 | 22.24 | 47,467,504 | -1.36(-5.76%) |
May 11, 2021 | 18.60 | 23.73 | 18.47 | 23.60 | 83,662,784 | +3.53(+17.59%) |
May 10, 2021 | 22.66 | 22.66 | 20.06 | 20.07 | 38,934,648 | -2.98(-12.93%) |
May 07, 2021 | 22.98 | 23.93 | 22.59 | 23.05 | 21,641,036 | +0.49(+2.17%) |
May 06, 2021 | 23.17 | 23.61 | 21.58 | 22.56 | 45,953,832 | -1.73(-7.12%) |
May 05, 2021 | 25.06 | 25.63 | 24.11 | 24.29 | 29,261,390 | -0.31(-1.26%) |
May 04, 2021 | 24.86 | 25.41 | 24.03 | 24.60 | 44,517,764 | -2.03(-7.62%) |
May 03, 2021 | 28.54 | 28.82 | 26.22 | 26.63 | 30,410,838 | -1.88(-6.59%) |
Apr 30, 2021 | 27.77 | 29.20 | 27.60 | 28.51 | 27,026,400 | +0.24(+0.85%) |
Apr 29, 2021 | 30.05 | 30.34 | 27.98 | 28.27 | 35,917,592 | -0.59(-2.04%) |
Apr 28, 2021 | 27.92 | 29.08 | 27.55 | 28.86 | 24,929,942 | +0.31(+1.09%) |
Apr 27, 2021 | 29.43 | 29.56 | 28.42 | 28.55 | 27,402,980 | -0.74(-2.53%) |
Apr 26, 2021 | 28.74 | 29.56 | 27.27 | 29.29 | 45,493,832 | +1.31(+4.68%) |
Apr 23, 2021 | 26.89 | 28.14 | 26.32 | 27.98 | 28,143,900 | +1.48(+5.58%) |
Apr 22, 2021 | 28.16 | 28.49 | 26.24 | 26.50 | 48,543,252 | -0.64(-2.36%) |
Apr 21, 2021 | 24.56 | 27.14 | 23.91 | 27.14 | 39,393,640 | +1.89(+7.49%) |
Apr 20, 2021 | 25.33 | 26.36 | 24.63 | 25.25 | 40,045,848 | +0.01(+0.04%) |
Apr 19, 2021 | 26.70 | 26.90 | 25.01 | 25.24 | 36,072,736 | -2.00(-7.34%) |
Apr 16, 2021 | 25.80 | 27.58 | 25.45 | 27.24 | 50,767,600 | +1.15(+4.41%) |
Apr 15, 2021 | 28.75 | 28.77 | 24.61 | 26.09 | 69,153,568 | -2.30(-8.10%) |
Apr 14, 2021 | 30.18 | 30.69 | 28.27 | 28.39 | 30,621,696 | -0.90(-3.07%) |
Apr 13, 2021 | 28.77 | 29.50 | 28.01 | 29.29 | 40,009,972 | -0.39(-1.31%) |
Apr 12, 2021 | 31.36 | 31.46 | 28.77 | 29.68 | 43,847,352 | -2.62(-8.11%) |
Apr 09, 2021 | 32.20 | 33.06 | 31.68 | 32.30 | 19,934,100 | -0.32(-0.98%) |
Apr 08, 2021 | 32.05 | 33.48 | 31.87 | 32.62 | 27,855,454 | +0.66(+2.07%) |
Apr 07, 2021 | 34.05 | 34.16 | 31.55 | 31.96 | 34,395,760 | -2.71(-7.82%) |
Apr 06, 2021 | 33.49 | 35.20 | 33.25 | 34.67 | 23,511,812 | +1.23(+3.68%) |
Apr 05, 2021 | 35.98 | 36.13 | 32.92 | 33.44 | 28,396,380 | -1.82(-5.16%) |
Apr 01, 2021 | 37.12 | 37.75 | 35.03 | 35.26 | 29,543,500 | -0.58(-1.62%) |
Mar 31, 2021 | 36.32 | 36.40 | 34.36 | 35.84 | 40,400,696 | +1.80(+5.29%) |
Mar 30, 2021 | 30.87 | 34.22 | 30.24 | 34.04 | 34,901,944 | +3.26(+10.59%) |
Mar 29, 2021 | 33.70 | 33.87 | 30.73 | 30.78 | 28,914,900 | -3.25(-9.55%) |
Mar 26, 2021 | 34.37 | 35.02 | 32.40 | 34.03 | 20,150,000 | -0.07(-0.21%) |
Mar 25, 2021 | 31.00 | 34.18 | 30.10 | 34.10 | 35,455,344 | +0.90(+2.71%) |
Mar 24, 2021 | 37.04 | 37.08 | 32.97 | 33.20 | 29,203,332 | -3.59(-9.76%) |
Mar 23, 2021 | 38.23 | 39.30 | 36.44 | 36.79 | 23,144,606 | -2.12(-5.45%) |
Mar 22, 2021 | 38.54 | 39.45 | 37.56 | 38.91 | 24,766,512 | +0.63(+1.65%) |
Mar 19, 2021 | 35.00 | 38.57 | 34.50 | 38.28 | 55,298,800 | +1.92(+5.28%) |
Mar 18, 2021 | 37.50 | 38.57 | 36.06 | 36.36 | 40,127,076 | -2.97(-7.55%) |
Mar 17, 2021 | 37.03 | 39.97 | 34.20 | 39.33 | 119,461,808 | -3.35(-7.85%) |
Mar 16, 2021 | 44.86 | 45.15 | 41.95 | 42.68 | 29,247,304 | -3.78(-8.14%) |
Mar 15, 2021 | 46.80 | 47.85 | 45.91 | 46.46 | 17,352,094 | -0.79(-1.67%) |
Mar 12, 2021 | 45.56 | 47.83 | 44.60 | 47.25 | 21,471,000 | -0.91(-1.89%) |
Mar 11, 2021 | 45.00 | 48.35 | 43.46 | 48.16 | 27,920,472 | +5.33(+12.44%) |
Mar 10, 2021 | 44.55 | 46.48 | 41.61 | 42.83 | 30,396,366 | +0.51(+1.21%) |
Mar 09, 2021 | 41.05 | 42.66 | 39.41 | 42.32 | 34,140,624 | +4.21(+11.05%) |
Mar 08, 2021 | 39.29 | 41.84 | 37.60 | 38.11 | 26,004,020 | -1.19(-3.03%) |
Mar 05, 2021 | 41.27 | 41.37 | 33.26 | 39.30 | 50,280,496 | -0.72(-1.80%) |
Mar 04, 2021 | 42.48 | 44.87 | 37.47 | 40.02 | 49,207,952 | -3.79(-8.65%) |
Mar 03, 2021 | 48.24 | 49.57 | 43.56 | 43.81 | 26,115,630 | -4.97(-10.19%) |
Mar 02, 2021 | 51.49 | 51.73 | 48.41 | 48.78 | 24,653,872 | -3.68(-7.01%) |
Mar 01, 2021 | 53.00 | 53.10 | 50.64 | 52.46 | 27,450,344 | +4.08(+8.43%) |
Feb 26, 2021 | 44.68 | 49.81 | 44.51 | 48.38 | 55,079,400 | +5.04(+11.63%) |
Feb 25, 2021 | 46.01 | 48.75 | 43.20 | 43.34 | 38,090,012 | -6.82(-13.60%) |
Feb 24, 2021 | 48.11 | 50.25 | 46.26 | 50.16 | 29,890,688 | +3.58(+7.69%) |
Feb 23, 2021 | 44.82 | 47.14 | 37.22 | 46.58 | 48,718,056 | -2.02(-4.16%) |
Feb 22, 2021 | 54.21 | 54.45 | 48.01 | 48.60 | 34,709,072 | -7.29(-13.04%) |
Feb 19, 2021 | 53.19 | 57.78 | 52.60 | 55.89 | 34,719,600 | +5.66(+11.27%) |
Feb 18, 2021 | 51.88 | 54.48 | 50.06 | 50.23 | 34,060,852 | -6.00(-10.67%) |
Feb 17, 2021 | 57.00 | 58.80 | 55.10 | 56.23 | 21,726,536 | -2.77(-4.69%) |
Feb 16, 2021 | 65.01 | 65.01 | 55.93 | 59.00 | 32,097,880 | -4.19(-6.63%) |
Feb 12, 2021 | 63.16 | 64.13 | 61.59 | 63.19 | 12,324,499 | -0.80(-1.25%) |
Feb 11, 2021 | 65.00 | 65.59 | 62.90 | 63.99 | 13,870,864 | -0.34(-0.53%) |
Feb 10, 2021 | 68.97 | 69.00 | 62.40 | 64.33 | 27,173,168 | -3.15(-4.67%) |
Feb 09, 2021 | 65.57 | 69.88 | 65.55 | 67.48 | 23,329,520 | +1.29(+1.95%) |
Feb 08, 2021 | 66.11 | 67.20 | 64.66 | 66.19 | 15,890,652 | +0.42(+0.64%) |
Feb 05, 2021 | 69.00 | 69.10 | 65.48 | 65.77 | 18,125,900 | -1.90(-2.81%) |
Feb 04, 2021 | 68.25 | 70.51 | 67.26 | 67.67 | 21,057,988 | +0.29(+0.43%) |
Feb 03, 2021 | 65.91 | 68.68 | 63.15 | 67.38 | 28,004,980 | +3.13(+4.87%) |
Feb 02, 2021 | 64.09 | 64.93 | 61.03 | 64.25 | 24,246,008 | +0.40(+0.63%) |
Feb 01, 2021 | 64.29 | 65.70 | 60.77 | 63.85 | 18,971,144 | +0.68(+1.08%) |
Jan 29, 2021 | 65.85 | 67.15 | 62.36 | 63.17 | 28,717,100 | -2.11(-3.23%) |
Jan 28, 2021 | 65.60 | 68.00 | 62.99 | 65.28 | 41,386,768 | +0.86(+1.33%) |
Jan 27, 2021 | 64.05 | 69.51 | 62.95 | 64.42 | 72,786,832 | -8.76(-11.97%) |
Jan 26, 2021 | 67.64 | 75.49 | 66.00 | 73.18 | 70,359,968 | +7.46(+11.35%) |
Jan 25, 2021 | 66.47 | 70.58 | 63.15 | 65.72 | 35,444,664 | -1.15(-1.72%) |
Jan 22, 2021 | 62.30 | 67.02 | 61.96 | 66.87 | 40,373,200 | +3.18(+4.99%) |
Jan 21, 2021 | 60.05 | 65.33 | 58.73 | 63.69 | 55,547,288 | +1.19(+1.90%) |
Jan 20, 2021 | 65.81 | 65.85 | 60.28 | 62.50 | 64,084,552 | -3.97(-5.97%) |
Jan 19, 2021 | 63.63 | 68.45 | 62.23 | 66.47 | 62,903,056 | +6.33(+10.53%) |
Jan 15, 2021 | 63.15 | 65.00 | 57.32 | 60.14 | 80,671,000 | -6.40(-9.62%) |
Jan 14, 2021 | 66.22 | 68.55 | 63.76 | 66.54 | 89,045,024 | -2.96(-4.26%) |
Jan 13, 2021 | 70.30 | 73.90 | 64.13 | 69.50 | 152,626,624 | +3.48(+5.27%) |
Jan 12, 2021 | 62.40 | 66.07 | 60.83 | 66.02 | 109,068,096 | +12.05(+22.33%) |
Jan 11, 2021 | 48.86 | 54.35 | 47.62 | 53.97 | 46,139,856 | +0.20(+0.36%) |
Jan 08, 2021 | 51.98 | 55.98 | 49.20 | 53.77 | 100,750,496 | +6.48(+13.71%) |
Jan 07, 2021 | 43.60 | 47.31 | 43.16 | 47.29 | 97,248,888 | +12.29(+35.11%) |
Jan 06, 2021 | 34.37 | 36.86 | 33.72 | 35.00 | 42,810,080 | +2.45(+7.53%) |
Jan 05, 2021 | 30.79 | 33.09 | 30.40 | 32.55 | 18,493,558 | +0.38(+1.18%) |
Jan 04, 2021 | 34.64 | 34.92 | 31.07 | 32.17 | 29,416,578 | -1.74(-5.13%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 24,296,760 | -0.28(-0.82%) | |
Dec 30, 2020 | 33.14 | 34.40 | 32.56 | 34.19 | 24,296,760 | +1.73(+5.33%) |
Dec 29, 2020 | 33.33 | 33.46 | 30.84 | 32.46 | 32,037,520 | -1.11(-3.31%) |
Dec 28, 2020 | 37.37 | 37.51 | 33.53 | 33.57 | 35,761,952 | -2.01(-5.65%) |
Dec 24, 2020 | 35.71 | 36.67 | 34.75 | 35.58 | 19,919,200 | -0.56(-1.55%) |
Dec 23, 2020 | 36.76 | 37.11 | 34.68 | 36.14 | 40,131,264 | +0.45(+1.26%) |
Dec 22, 2020 | 34.41 | 36.74 | 33.80 | 35.69 | 51,657,796 | +3.32(+10.26%) |
Dec 21, 2020 | 31.42 | 32.46 | 30.46 | 32.37 | 35,089,736 | +0.74(+2.36%) |
Dec 18, 2020 | 30.53 | 33.02 | 29.88 | 31.62 | 52,665,500 | +1.05(+3.45%) |
Dec 17, 2020 | 28.50 | 30.98 | 28.49 | 30.57 | 42,545,676 | +2.11(+7.41%) |
Dec 16, 2020 | 28.55 | 28.77 | 27.40 | 28.46 | 22,548,800 | -0.01(-0.04%) |
Dec 15, 2020 | 27.39 | 29.31 | 26.86 | 28.47 | 49,625,892 | +2.77(+10.78%) |
Dec 14, 2020 | 27.19 | 27.40 | 25.70 | 25.70 | 16,528,578 | -1.07(-4.00%) |
Dec 11, 2020 | 27.08 | 27.85 | 26.22 | 26.77 | 16,732,400 | -0.42(-1.54%) |
Dec 10, 2020 | 26.50 | 28.11 | 26.26 | 27.19 | 24,418,688 | +0.45(+1.68%) |
Dec 09, 2020 | 28.80 | 29.69 | 26.17 | 26.74 | 36,162,204 | -1.91(-6.67%) |
Dec 08, 2020 | 25.01 | 29.49 | 24.92 | 28.65 | 69,710,768 | +3.90(+15.76%) |
Dec 07, 2020 | 25.40 | 25.98 | 24.44 | 24.75 | 16,951,732 | -0.10(-0.40%) |
Dec 04, 2020 | 24.27 | 24.93 | 23.95 | 24.85 | 18,433,700 | +1.00(+4.19%) |
Dec 03, 2020 | 24.34 | 24.73 | 23.81 | 23.85 | 17,669,948 | -0.22(-0.91%) |
Dec 02, 2020 | 22.63 | 24.80 | 22.25 | 24.07 | 30,596,350 | -0.40(-1.63%) |
Dec 01, 2020 | 25.92 | 26.05 | 23.75 | 24.47 | 32,478,668 | -1.92(-7.28%) |
Nov 30, 2020 | 27.33 | 27.35 | 23.51 | 26.39 | 33,467,168 | +0.15(+0.57%) |
Nov 27, 2020 | 26.99 | 27.78 | 25.66 | 26.24 | 23,115,600 | +0.08(+0.31%) |
Nov 25, 2020 | 25.80 | 26.40 | 25.07 | 26.16 | 30,996,200 | -0.56(-2.10%) |
Nov 24, 2020 | 28.36 | 28.70 | 25.51 | 26.72 | 51,601,852 | -0.15(-0.56%) |
Nov 23, 2020 | 24.95 | 27.02 | 24.74 | 26.87 | 45,505,008 | +2.51(+10.30%) |
Nov 20, 2020 | 24.10 | 24.74 | 23.96 | 24.36 | 24,135,300 | +0.57(+2.40%) |
Nov 19, 2020 | 23.67 | 24.87 | 23.44 | 23.79 | 44,403,308 | +0.57(+2.45%) |
Nov 18, 2020 | 23.37 | 23.80 | 22.56 | 23.22 | 34,467,484 | +0.24(+1.04%) |
Nov 17, 2020 | 22.06 | 23.38 | 22.00 | 22.98 | 78,850,576 | -2.02(-8.08%) |
Nov 16, 2020 | 23.65 | 25.49 | 23.62 | 25.00 | 45,728,816 | +1.57(+6.70%) |
Nov 13, 2020 | 24.35 | 24.78 | 22.24 | 23.43 | 46,030,600 | -0.02(-0.09%) |
Nov 12, 2020 | 22.85 | 24.26 | 21.93 | 23.45 | 53,485,732 | +0.45(+1.96%) |
Nov 11, 2020 | 20.34 | 23.00 | 20.34 | 23.00 | 59,293,644 | +2.99(+14.94%) |
Nov 10, 2020 | 21.19 | 21.61 | 19.03 | 20.01 | 39,436,276 | -0.30(-1.48%) |
Nov 09, 2020 | 19.45 | 21.89 | 18.47 | 20.31 | 56,047,644 | +1.45(+7.69%) |
Nov 06, 2020 | 18.50 | 19.10 | 17.76 | 18.86 | 31,738,900 | +0.03(+0.16%) |
Nov 05, 2020 | 17.65 | 18.88 | 17.59 | 18.83 | 39,376,664 | +2.22(+13.37%) |
Nov 04, 2020 | 16.33 | 16.76 | 15.25 | 16.61 | 37,985,276 | -0.34(-2.01%) |
Nov 03, 2020 | 16.13 | 17.40 | 15.87 | 16.95 | 56,288,400 | +1.48(+9.57%) |
Nov 02, 2020 | 14.40 | 15.50 | 13.92 | 15.47 | 31,905,672 | +1.47(+10.50%) |
Oct 30, 2020 | 14.65 | 14.81 | 13.69 | 14.00 | 20,828,400 | -0.81(-5.47%) |
Oct 29, 2020 | 14.92 | 15.03 | 14.39 | 14.81 | 16,638,070 | +0.01(+0.07%) |
Oct 28, 2020 | 14.30 | 15.07 | 14.25 | 14.80 | 23,183,012 | +0.02(+0.14%) |
Oct 27, 2020 | 14.75 | 15.24 | 14.33 | 14.78 | 21,044,614 | +0.33(+2.28%) |
Oct 26, 2020 | 14.67 | 15.48 | 13.93 | 14.45 | 26,444,472 | -0.58(-3.86%) |
Oct 23, 2020 | 15.17 | 15.39 | 14.73 | 15.03 | 20,239,000 | +0.07(+0.47%) |
Oct 22, 2020 | 15.08 | 15.36 | 14.36 | 14.96 | 22,478,808 | +0.10(+0.67%) |
Oct 21, 2020 | 16.25 | 16.40 | 14.81 | 14.86 | 26,753,862 | -1.42(-8.72%) |
Oct 20, 2020 | 16.44 | 16.82 | 16.23 | 16.28 | 12,502,489 | -0.11(-0.67%) |
Oct 19, 2020 | 16.17 | 16.70 | 15.90 | 16.39 | 15,706,748 | +0.12(+0.74%) |
Oct 16, 2020 | 17.48 | 17.48 | 16.14 | 16.27 | 33,157,800 | -0.76(-4.46%) |
Oct 15, 2020 | 16.82 | 17.16 | 16.47 | 17.03 | 20,677,704 | -0.27(-1.56%) |
Oct 14, 2020 | 17.40 | 17.83 | 17.11 | 17.30 | 18,197,208 | +0.20(+1.17%) |
Oct 13, 2020 | 17.30 | 17.56 | 16.77 | 17.10 | 24,062,452 | -0.61(-3.44%) |
Oct 12, 2020 | 18.88 | 18.89 | 17.29 | 17.71 | 38,501,932 | -0.72(-3.91%) |
Oct 09, 2020 | 17.80 | 18.89 | 17.70 | 18.43 | 34,130,200 | +0.55(+3.08%) |
Oct 08, 2020 | 19.02 | 19.02 | 17.43 | 17.88 | 54,439,952 | -0.35(-1.92%) |
Oct 07, 2020 | 16.53 | 18.26 | 16.51 | 18.23 | 52,180,760 | +2.00(+12.32%) |
Oct 06, 2020 | 16.03 | 16.50 | 15.31 | 16.23 | 43,950,752 | +0.49(+3.11%) |
Oct 05, 2020 | 14.66 | 15.96 | 14.66 | 15.74 | 41,997,404 | +1.60(+11.32%) |
Oct 02, 2020 | 13.38 | 14.29 | 13.27 | 14.14 | 23,666,000 | +0.15(+1.07%) |
Oct 01, 2020 | 13.77 | 14.03 | 13.51 | 13.99 | 25,733,840 | +0.58(+4.33%) |
Sep 30, 2020 | 13.27 | 13.70 | 12.87 | 13.41 | 23,314,984 | +0.25(+1.90%) |
Sep 29, 2020 | 13.20 | 13.59 | 12.88 | 13.16 | 21,763,552 | -0.04(-0.30%) |
Sep 28, 2020 | 12.53 | 13.38 | 12.45 | 13.20 | 34,842,224 | +1.55(+13.30%) |
Sep 25, 2020 | 11.34 | 11.90 | 11.30 | 11.65 | 18,824,900 | +0.41(+3.65%) |
Sep 24, 2020 | 11.86 | 12.00 | 10.92 | 11.24 | 31,117,840 | -0.83(-6.88%) |
Sep 23, 2020 | 12.96 | 13.49 | 12.06 | 12.07 | 20,568,636 | -0.86(-6.65%) |
Sep 22, 2020 | 13.25 | 13.33 | 12.56 | 12.93 | 19,284,730 | -0.43(-3.22%) |
Sep 21, 2020 | 12.46 | 13.40 | 12.30 | 13.36 | 25,082,116 | -0.20(-1.47%) |
Sep 18, 2020 | 12.82 | 13.64 | 12.70 | 13.56 | 27,641,900 | +0.72(+5.61%) |
Sep 17, 2020 | 12.56 | 12.85 | 12.16 | 12.84 | 14,259,377 | -0.10(-0.77%) |
Sep 16, 2020 | 12.66 | 13.09 | 12.57 | 12.94 | 16,620,106 | +0.41(+3.27%) |
Sep 15, 2020 | 12.31 | 13.03 | 12.30 | 12.53 | 17,632,536 | +0.29(+2.37%) |
Sep 14, 2020 | 11.85 | 12.28 | 11.78 | 12.24 | 12,919,877 | +0.53(+4.53%) |
Sep 11, 2020 | 12.22 | 12.24 | 11.53 | 11.71 | 14,346,100 | -0.41(-3.38%) |
Sep 10, 2020 | 12.22 | 12.55 | 11.98 | 12.12 | 22,856,898 | -0.01(-0.08%) |
Sep 09, 2020 | 11.95 | 12.28 | 11.81 | 12.13 | 17,721,300 | +0.40(+3.41%) |
Sep 08, 2020 | 11.30 | 12.25 | 11.11 | 11.73 | 25,855,542 | -0.03(-0.26%) |
Sep 04, 2020 | 12.15 | 12.17 | 10.56 | 11.76 | 34,206,000 | +0.21(+1.82%) |
Sep 03, 2020 | 12.88 | 13.11 | 11.50 | 11.55 | 32,643,296 | -1.59(-12.10%) |
Sep 02, 2020 | 14.00 | 14.09 | 12.50 | 13.14 | 29,093,310 | -0.99(-7.01%) |
Sep 01, 2020 | 13.05 | 14.20 | 12.78 | 14.13 | 29,887,960 | +1.15(+8.86%) |
Aug 31, 2020 | 13.11 | 13.33 | 12.76 | 12.98 | 16,429,148 | -0.09(-0.69%) |
Aug 28, 2020 | 13.10 | 13.17 | 12.70 | 13.07 | 14,974,100 | +0.08(+0.62%) |
Aug 27, 2020 | 13.08 | 13.42 | 12.69 | 12.99 | 19,231,032 | -0.06(-0.46%) |
Aug 26, 2020 | 12.88 | 13.72 | 12.78 | 13.05 | 31,598,136 | +0.20(+1.56%) |
Aug 25, 2020 | 12.36 | 12.91 | 12.33 | 12.85 | 20,849,416 | +0.51(+4.13%) |
Aug 24, 2020 | 13.00 | 13.27 | 11.81 | 12.34 | 37,283,160 | -0.59(-4.56%) |
Aug 21, 2020 | 13.45 | 13.93 | 12.69 | 12.93 | 43,700,200 | -0.74(-5.41%) |
Aug 20, 2020 | 13.98 | 13.99 | 12.87 | 13.67 | 34,877,776 | +0.02(+0.15%) |
Aug 19, 2020 | 13.01 | 14.35 | 13.00 | 13.65 | 55,187,136 | +0.88(+6.89%) |
Aug 18, 2020 | 12.35 | 12.93 | 12.08 | 12.77 | 28,790,652 | +0.57(+4.67%) |
Aug 17, 2020 | 11.43 | 12.34 | 11.43 | 12.20 | 25,981,764 | +0.80(+7.02%) |
Aug 14, 2020 | 11.34 | 11.78 | 11.26 | 11.40 | 22,857,000 | +0.04(+0.35%) |
Aug 13, 2020 | 11.17 | 11.92 | 10.89 | 11.36 | 35,511,968 | +0.73(+6.87%) |
Aug 12, 2020 | 10.49 | 10.72 | 10.11 | 10.63 | 64,104,688 | -0.68(-6.01%) |
Aug 11, 2020 | 11.98 | 11.99 | 11.24 | 11.31 | 26,179,284 | -0.73(-6.06%) |
Aug 10, 2020 | 11.96 | 12.20 | 11.54 | 12.04 | 31,837,372 | +0.76(+6.74%) |
Aug 07, 2020 | 10.95 | 11.75 | 10.73 | 11.28 | 36,721,400 | +0.55(+5.13%) |
Aug 06, 2020 | 10.15 | 11.48 | 10.11 | 10.73 | 72,729,760 | +1.40(+15.01%) |
Aug 05, 2020 | 9.090 | 9.430 | 8.980 | 9.330 | 14,850,239 | +0.26(+2.87%) |
Aug 04, 2020 | 9.230 | 9.300 | 8.770 | 9.070 | 18,461,936 | -0.09(-0.98%) |
Aug 03, 2020 | 8.170 | 9.250 | 8.060 | 9.160 | 32,430,866 | +1.45(+18.81%) |
Jul 31, 2020 | 8.131 | 8.131 | 7.070 | 7.710 | 15,149,800 | -0.26(-3.26%) |
Jul 30, 2020 | 7.870 | 8.020 | 7.660 | 7.970 | 13,524,775 | -0.22(-2.69%) |
Jul 29, 2020 | 8.110 | 8.280 | 7.970 | 8.190 | 11,942,718 | +0.13(+1.61%) |
Jul 28, 2020 | 8.350 | 8.350 | 8.030 | 8.060 | 10,315,672 | -0.29(-3.47%) |
Jul 27, 2020 | 8.530 | 8.690 | 8.130 | 8.350 | 15,358,886 | -0.17(-2.00%) |
Jul 24, 2020 | 8.140 | 8.740 | 7.920 | 8.520 | 19,477,500 | -0.01(-0.12%) |
Jul 23, 2020 | 8.770 | 8.880 | 8.370 | 8.530 | 20,563,852 | -0.42(-4.69%) |
Jul 22, 2020 | 9.040 | 9.250 | 8.680 | 8.950 | 17,343,144 | -0.13(-1.43%) |
Jul 21, 2020 | 8.720 | 9.390 | 8.680 | 9.080 | 25,948,252 | +0.48(+5.58%) |
Jul 20, 2020 | 8.920 | 9.050 | 8.320 | 8.600 | 17,188,484 | -0.39(-4.39%) |
Jul 17, 2020 | 9.130 | 9.210 | 8.860 | 8.995 | 13,686,600 | -0.07(-0.72%) |
Jul 16, 2020 | 8.920 | 9.660 | 8.910 | 9.060 | 20,401,572 | +0.02(+0.22%) |
Jul 15, 2020 | 8.820 | 9.160 | 8.730 | 9.040 | 20,023,672 | +0.39(+4.51%) |
Jul 14, 2020 | 8.300 | 8.740 | 8.170 | 8.650 | 18,908,980 | +0.34(+4.09%) |
Jul 13, 2020 | 9.566 | 9.588 | 8.280 | 8.310 | 32,423,184 | -0.99(-10.65%) |
Jul 10, 2020 | 8.850 | 9.490 | 8.760 | 9.300 | 27,965,300 | +0.35(+3.91%) |
Jul 09, 2020 | 9.350 | 9.360 | 8.500 | 8.950 | 44,584,952 | -0.55(-5.79%) |
Jul 08, 2020 | 9.690 | 9.730 | 9.210 | 9.500 | 24,081,492 | +0.09(+0.96%) |
Jul 07, 2020 | 9.550 | 9.690 | 8.710 | 9.410 | 44,639,636 | -0.57(-5.71%) |
Jul 06, 2020 | 9.630 | 10.49 | 9.520 | 9.980 | 54,664,344 | +0.88(+9.67%) |
Jul 02, 2020 | 9.520 | 9.650 | 8.950 | 9.100 | 38,140,000 | +0.23(+2.59%) |