Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.80 | 78.60 | 75.75 | 76.35 | 31,166 | -1.35(-1.74%) |
Apr 29, 2021 | 77.85 | 79.35 | 75.90 | 77.70 | 36,662 | +0.00(+0.00%) |
Apr 28, 2021 | 77.85 | 79.05 | 75.45 | 77.70 | 42,948 | -0.75(-0.96%) |
Apr 27, 2021 | 78.30 | 81.90 | 77.40 | 78.45 | 52,904 | +0.15(+0.19%) |
Apr 26, 2021 | 77.25 | 79.35 | 75.90 | 78.30 | 32,624 | +2.10(+2.76%) |
Apr 23, 2021 | 74.25 | 78.30 | 73.95 | 76.20 | 36,706 | +2.70(+3.67%) |
Apr 22, 2021 | 74.10 | 77.25 | 73.05 | 73.50 | 41,847 | -1.05(-1.41%) |
Apr 21, 2021 | 72.15 | 76.35 | 71.55 | 74.55 | 42,018 | +2.40(+3.33%) |
Apr 20, 2021 | 72.45 | 74.55 | 71.10 | 72.15 | 48,432 | -1.50(-2.04%) |
Apr 19, 2021 | 74.25 | 77.55 | 71.85 | 73.65 | 53,698 | -1.95(-2.58%) |
Apr 16, 2021 | 77.10 | 77.10 | 73.50 | 75.60 | 35,346 | -1.95(-2.51%) |
Apr 15, 2021 | 80.10 | 80.25 | 75.45 | 77.55 | 34,184 | -1.95(-2.45%) |
Apr 14, 2021 | 73.65 | 81.75 | 72.75 | 79.50 | 52,707 | +5.25(+7.07%) |
Apr 13, 2021 | 72.75 | 76.20 | 71.55 | 74.25 | 46,586 | +1.05(+1.43%) |
Apr 12, 2021 | 78.45 | 78.75 | 72.75 | 73.20 | 67,646 | -4.95(-6.33%) |
Apr 09, 2021 | 82.65 | 82.65 | 77.40 | 78.15 | 46,166 | -2.40(-2.98%) |
Apr 08, 2021 | 82.65 | 83.97 | 78.90 | 80.55 | 56,776 | -2.10(-2.54%) |
Apr 07, 2021 | 78.30 | 86.85 | 77.85 | 82.65 | 108,290 | +4.20(+5.35%) |
Apr 06, 2021 | 81.30 | 82.35 | 77.70 | 78.45 | 92,079 | -3.00(-3.68%) |
Apr 05, 2021 | 82.95 | 83.40 | 80.70 | 81.45 | 43,524 | -0.15(-0.18%) |
Apr 01, 2021 | 84.60 | 85.65 | 81.15 | 81.60 | 88,433 | -1.35(-1.63%) |
Mar 31, 2021 | 82.80 | 85.80 | 81.75 | 82.95 | 71,020 | +1.35(+1.65%) |
Mar 30, 2021 | 82.20 | 82.65 | 79.65 | 81.60 | 67,738 | -1.05(-1.27%) |
Mar 29, 2021 | 87.75 | 87.90 | 81.90 | 82.65 | 82,628 | -5.25(-5.97%) |
Mar 26, 2021 | 87.60 | 91.05 | 85.05 | 87.90 | 122,433 | +0.45(+0.51%) |
Mar 25, 2021 | 80.55 | 89.70 | 78.90 | 87.45 | 149,024 | +6.90(+8.57%) |
Mar 24, 2021 | 90.15 | 93.75 | 80.25 | 80.55 | 270,233 | -2.10(-2.54%) |
Mar 23, 2021 | 84.00 | 85.50 | 80.10 | 82.65 | 150,263 | -2.25(-2.65%) |
Mar 22, 2021 | 88.20 | 89.10 | 84.30 | 84.90 | 172,198 | -2.40(-2.75%) |
Mar 19, 2021 | 91.65 | 94.20 | 84.15 | 87.30 | 590,386 | -3.45(-3.80%) |
Mar 18, 2021 | 95.25 | 98.55 | 90.75 | 90.75 | 196,317 | -9.00(-9.02%) |
Mar 17, 2021 | 95.40 | 103.80 | 93.00 | 99.75 | 315,615 | +3.30(+3.42%) |
Mar 16, 2021 | 121.80 | 123.75 | 95.40 | 96.45 | 1,002,660 | -46.20(-32.39%) |
Mar 15, 2021 | 140.85 | 148.95 | 138.00 | 142.65 | 79,007 | -0.15(-0.11%) |
Mar 12, 2021 | 132.75 | 144.07 | 128.55 | 142.80 | 53,246 | +2.40(+1.71%) |
Mar 11, 2021 | 150.90 | 150.90 | 137.70 | 140.40 | 43,597 | -7.05(-4.78%) |
Mar 10, 2021 | 158.70 | 159.75 | 146.25 | 147.45 | 53,190 | -11.55(-7.26%) |
Mar 09, 2021 | 151.95 | 165.45 | 150.15 | 159.00 | 64,269 | +16.20(+11.34%) |
Mar 08, 2021 | 136.50 | 148.65 | 135.75 | 142.80 | 64,650 | +1.80(+1.28%) |
Mar 05, 2021 | 135.30 | 141.15 | 124.50 | 141.00 | 57,833 | +8.55(+6.46%) |
Mar 04, 2021 | 148.50 | 154.20 | 122.10 | 132.45 | 81,227 | -15.90(-10.72%) |
Mar 03, 2021 | 151.50 | 159.75 | 144.00 | 148.35 | 133,518 | -12.45(-7.74%) |
Mar 02, 2021 | 128.10 | 164.70 | 127.65 | 160.80 | 144,037 | +33.00(+25.82%) |
Mar 01, 2021 | 126.90 | 128.55 | 114.30 | 127.80 | 51,980 | +8.25(+6.90%) |
Feb 26, 2021 | 121.65 | 128.10 | 114.11 | 119.55 | 49,153 | -0.60(-0.50%) |
Feb 25, 2021 | 136.50 | 146.10 | 116.25 | 120.15 | 110,546 | -18.00(-13.03%) |
Feb 24, 2021 | 141.90 | 173.70 | 131.85 | 138.15 | 464,382 | -7.95(-5.44%) |
Feb 23, 2021 | 101.10 | 149.25 | 99.75 | 146.10 | 861,219 | +43.05(+41.78%) |
Feb 22, 2021 | 106.20 | 106.20 | 102.75 | 103.05 | 30,824 | -2.10(-2.00%) |
Feb 19, 2021 | 105.15 | 107.25 | 104.25 | 105.15 | 16,853 | +0.60(+0.57%) |
Feb 18, 2021 | 107.55 | 107.85 | 101.70 | 104.55 | 24,351 | -3.00(-2.79%) |
Feb 17, 2021 | 107.85 | 109.20 | 104.40 | 107.55 | 24,521 | -1.20(-1.10%) |
Feb 16, 2021 | 120.00 | 121.65 | 106.65 | 108.75 | 40,334 | -7.50(-6.45%) |
Feb 12, 2021 | 114.15 | 119.17 | 112.05 | 116.25 | 29,680 | -2.55(-2.15%) |
Feb 11, 2021 | 123.60 | 125.85 | 117.45 | 118.80 | 24,028 | -3.75(-3.06%) |
Feb 10, 2021 | 123.00 | 130.05 | 118.65 | 122.55 | 28,659 | +0.45(+0.37%) |
Feb 09, 2021 | 124.80 | 125.70 | 120.30 | 122.10 | 26,714 | -2.55(-2.05%) |
Feb 08, 2021 | 120.00 | 124.65 | 119.40 | 124.65 | 32,307 | +7.35(+6.27%) |
Feb 05, 2021 | 116.55 | 126.75 | 115.80 | 117.30 | 44,366 | +0.15(+0.13%) |
Feb 04, 2021 | 111.45 | 120.00 | 109.50 | 117.15 | 44,030 | +8.40(+7.72%) |
Feb 03, 2021 | 111.00 | 112.50 | 105.30 | 108.75 | 31,031 | +4.20(+4.02%) |
Feb 02, 2021 | 99.30 | 108.45 | 98.40 | 104.55 | 41,539 | +7.20(+7.40%) |
Feb 01, 2021 | 97.80 | 100.20 | 94.80 | 97.35 | 17,211 | -0.45(-0.46%) |
Jan 29, 2021 | 95.25 | 100.95 | 93.00 | 97.80 | 31,366 | +2.25(+2.35%) |
Jan 28, 2021 | 92.10 | 99.45 | 91.80 | 95.55 | 27,226 | +1.35(+1.43%) |
Jan 27, 2021 | 96.30 | 99.15 | 92.25 | 94.20 | 43,616 | -7.65(-7.51%) |
Jan 26, 2021 | 102.90 | 104.10 | 100.35 | 101.85 | 33,827 | -0.15(-0.15%) |
Jan 25, 2021 | 96.30 | 103.50 | 93.15 | 102.00 | 46,811 | +5.70(+5.92%) |
Jan 22, 2021 | 93.75 | 97.35 | 91.65 | 96.30 | 30,640 | +0.90(+0.94%) |
Jan 21, 2021 | 90.75 | 97.50 | 88.65 | 95.40 | 41,833 | +4.80(+5.30%) |
Jan 20, 2021 | 91.50 | 92.05 | 87.15 | 90.60 | 45,447 | -0.15(-0.17%) |
Jan 19, 2021 | 97.80 | 97.95 | 90.30 | 90.75 | 63,706 | -6.45(-6.64%) |
Jan 15, 2021 | 96.90 | 104.40 | 96.75 | 97.20 | 56,380 | +0.30(+0.31%) |
Jan 14, 2021 | 98.85 | 101.70 | 95.85 | 96.90 | 57,698 | -3.00(-3.00%) |
Jan 13, 2021 | 99.30 | 102.15 | 96.90 | 99.90 | 51,729 | +0.00(+0.00%) |
Jan 12, 2021 | 94.50 | 103.65 | 94.20 | 99.90 | 76,951 | +5.40(+5.71%) |
Jan 11, 2021 | 103.20 | 103.50 | 93.90 | 94.50 | 105,738 | -6.00(-5.97%) |
Jan 08, 2021 | 102.75 | 122.70 | 97.65 | 100.50 | 262,700 | -26.70(-20.99%) |
Jan 07, 2021 | 106.50 | 128.40 | 106.50 | 127.20 | 120,381 | +21.00(+19.77%) |
Jan 06, 2021 | 111.30 | 112.50 | 104.25 | 106.20 | 56,369 | -5.40(-4.84%) |
Jan 05, 2021 | 116.40 | 118.35 | 110.70 | 111.60 | 38,959 | -6.00(-5.10%) |
Jan 04, 2021 | 113.85 | 119.85 | 109.95 | 117.60 | 65,878 | +3.90(+3.43%) |
Dec 31, 2020 | 113.70 | 113.70 | 113.70 | 118,405 | -3.15(-2.70%) | |
Dec 30, 2020 | 100.65 | 121.20 | 99.75 | 116.85 | 118,405 | +17.10(+17.14%) |
Dec 29, 2020 | 100.50 | 102.45 | 97.65 | 99.75 | 30,563 | +0.15(+0.15%) |
Dec 28, 2020 | 103.35 | 105.00 | 96.45 | 99.60 | 49,013 | -2.85(-2.78%) |
Dec 24, 2020 | 106.05 | 109.65 | 101.55 | 102.45 | 21,080 | -4.80(-4.48%) |
Dec 23, 2020 | 105.75 | 108.75 | 98.40 | 107.25 | 39,210 | +2.40(+2.29%) |
Dec 22, 2020 | 110.55 | 111.45 | 102.00 | 104.85 | 79,889 | -4.65(-4.25%) |
Dec 21, 2020 | 107.85 | 113.70 | 103.80 | 109.50 | 100,112 | -0.30(-0.27%) |
Dec 18, 2020 | 105.30 | 114.75 | 104.40 | 109.80 | 220,900 | +0.00(+0.00%) |
Dec 17, 2020 | 88.50 | 112.80 | 87.90 | 109.80 | 311,571 | +21.30(+24.07%) |
Dec 16, 2020 | 87.00 | 94.95 | 82.20 | 88.50 | 178,254 | -0.15(-0.17%) |
Dec 15, 2020 | 76.50 | 102.75 | 76.35 | 88.65 | 1,302,982 | +16.80(+23.38%) |
Dec 14, 2020 | 77.85 | 81.75 | 70.50 | 71.85 | 382,648 | -12.30(-14.62%) |
Dec 11, 2020 | 63.45 | 88.80 | 57.90 | 84.15 | 2,628,653 | +28.65(+51.62%) |
Dec 10, 2020 | 53.25 | 55.50 | 52.95 | 55.50 | 13,413 | +1.05(+1.93%) |
Dec 09, 2020 | 55.50 | 57.60 | 52.65 | 54.45 | 26,076 | -0.75(-1.36%) |
Dec 08, 2020 | 52.50 | 55.50 | 52.50 | 55.20 | 20,963 | +2.55(+4.84%) |
Dec 07, 2020 | 54.30 | 55.05 | 52.65 | 52.65 | 14,044 | -1.80(-3.31%) |
Dec 04, 2020 | 52.95 | 55.71 | 52.95 | 54.45 | 24,486 | +1.95(+3.71%) |
Dec 03, 2020 | 56.25 | 56.25 | 52.35 | 52.50 | 29,495 | -3.90(-6.91%) |
Dec 02, 2020 | 52.20 | 58.65 | 51.45 | 56.40 | 91,614 | +4.65(+8.99%) |
Dec 01, 2020 | 50.40 | 53.70 | 50.40 | 51.75 | 34,844 | +2.10(+4.23%) |
Nov 30, 2020 | 47.25 | 49.65 | 47.25 | 49.65 | 19,972 | +1.95(+4.09%) |
Nov 27, 2020 | 48.00 | 49.50 | 47.40 | 47.70 | 22,873 | +0.60(+1.27%) |
Nov 25, 2020 | 46.05 | 47.25 | 45.75 | 47.10 | 13,820 | +0.90(+1.95%) |
Nov 24, 2020 | 47.25 | 48.75 | 45.90 | 46.20 | 19,212 | -1.05(-2.22%) |
Nov 23, 2020 | 47.70 | 49.27 | 46.05 | 47.25 | 29,886 | -0.90(-1.87%) |
Nov 20, 2020 | 48.75 | 49.35 | 45.75 | 48.15 | 138,113 | -1.20(-2.43%) |
Nov 19, 2020 | 49.05 | 49.50 | 48.00 | 49.35 | 12,888 | +0.45(+0.92%) |
Nov 18, 2020 | 49.35 | 50.85 | 48.60 | 48.90 | 11,734 | -0.45(-0.91%) |
Nov 17, 2020 | 48.45 | 49.65 | 46.50 | 49.35 | 16,522 | +0.90(+1.86%) |
Nov 16, 2020 | 46.65 | 48.75 | 46.50 | 48.45 | 19,635 | +0.90(+1.89%) |
Nov 13, 2020 | 48.15 | 48.30 | 46.05 | 47.55 | 22,093 | -0.15(-0.31%) |
Nov 12, 2020 | 49.35 | 50.10 | 46.80 | 47.70 | 15,763 | -1.20(-2.45%) |
Nov 11, 2020 | 47.25 | 49.65 | 45.75 | 48.90 | 20,097 | +1.20(+2.52%) |
Nov 10, 2020 | 47.55 | 48.00 | 45.00 | 47.70 | 39,774 | +0.30(+0.63%) |
Nov 09, 2020 | 49.35 | 49.95 | 46.65 | 47.40 | 20,374 | -0.90(-1.86%) |
Nov 06, 2020 | 48.45 | 48.75 | 47.40 | 48.30 | 14,786 | -0.30(-0.62%) |
Nov 05, 2020 | 50.10 | 50.70 | 47.40 | 48.60 | 18,214 | +0.00(+0.00%) |
Nov 04, 2020 | 48.90 | 50.55 | 47.62 | 48.60 | 26,711 | -1.05(-2.11%) |
Nov 03, 2020 | 48.30 | 50.33 | 48.30 | 49.65 | 14,012 | +1.80(+3.76%) |
Nov 02, 2020 | 49.35 | 49.35 | 47.17 | 47.85 | 11,889 | -1.20(-2.45%) |
Oct 30, 2020 | 50.55 | 51.00 | 47.25 | 49.05 | 20,786 | -2.10(-4.11%) |
Oct 29, 2020 | 52.05 | 52.80 | 48.75 | 51.15 | 20,350 | +0.45(+0.89%) |
Oct 28, 2020 | 49.50 | 51.60 | 48.60 | 50.70 | 18,735 | -0.15(-0.29%) |
Oct 27, 2020 | 51.75 | 52.20 | 50.55 | 50.85 | 19,009 | -0.75(-1.45%) |
Oct 26, 2020 | 56.25 | 56.40 | 50.55 | 51.60 | 61,507 | -5.32(-9.35%) |
Oct 23, 2020 | 58.20 | 58.95 | 52.20 | 56.92 | 891,533 | +5.47(+10.64%) |
Oct 22, 2020 | 52.65 | 54.15 | 50.40 | 51.45 | 26,652 | -1.35(-2.56%) |
Oct 21, 2020 | 52.50 | 53.85 | 51.56 | 52.80 | 27,129 | -0.45(-0.85%) |
Oct 20, 2020 | 55.95 | 56.70 | 52.20 | 53.25 | 32,333 | -2.55(-4.57%) |
Oct 19, 2020 | 56.55 | 59.40 | 55.50 | 55.80 | 34,345 | -0.90(-1.59%) |
Oct 16, 2020 | 57.60 | 59.85 | 55.35 | 56.70 | 26,773 | -1.65(-2.83%) |
Oct 15, 2020 | 57.00 | 58.80 | 56.25 | 58.35 | 17,000 | -0.90(-1.52%) |
Oct 14, 2020 | 55.50 | 60.30 | 55.20 | 59.25 | 41,568 | +3.15(+5.61%) |
Oct 13, 2020 | 57.45 | 58.05 | 55.35 | 56.10 | 33,498 | -1.80(-3.11%) |
Oct 12, 2020 | 58.65 | 60.00 | 57.30 | 57.90 | 27,894 | -1.50(-2.53%) |
Oct 09, 2020 | 58.65 | 62.85 | 58.65 | 59.40 | 49,606 | -0.15(-0.25%) |
Oct 08, 2020 | 61.50 | 63.60 | 56.40 | 59.55 | 101,811 | -1.95(-3.17%) |
Oct 07, 2020 | 63.00 | 65.25 | 60.15 | 61.50 | 128,593 | -4.05(-6.18%) |
Oct 06, 2020 | 72.45 | 74.55 | 63.30 | 65.55 | 284,412 | -5.70(-8.00%) |
Oct 05, 2020 | 66.90 | 73.35 | 64.50 | 71.25 | 519,937 | +8.55(+13.64%) |
Oct 02, 2020 | 50.25 | 63.75 | 48.75 | 62.70 | 1,258,160 | +10.80(+20.81%) |
Oct 01, 2020 | 78.15 | 91.50 | 51.45 | 51.90 | 12,925,823 | +21.45(+70.44%) |
Sep 30, 2020 | 32.70 | 32.70 | 30.45 | 30.45 | 4,153 | -0.45(-1.46%) |
Sep 29, 2020 | 30.90 | 31.80 | 30.17 | 30.90 | 4,455 | +0.30(+0.98%) |
Sep 28, 2020 | 31.35 | 31.65 | 30.30 | 30.60 | 7,766 | -1.05(-3.32%) |
Sep 25, 2020 | 30.60 | 31.95 | 30.30 | 31.65 | 9,560 | +1.35(+4.46%) |
Sep 24, 2020 | 31.95 | 34.35 | 28.95 | 30.30 | 27,191 | -1.95(-6.05%) |
Sep 23, 2020 | 33.00 | 33.45 | 32.10 | 32.25 | 6,569 | -1.20(-3.59%) |
Sep 22, 2020 | 34.65 | 34.80 | 31.05 | 33.45 | 18,751 | -1.05(-3.04%) |
Sep 21, 2020 | 36.30 | 36.45 | 33.90 | 34.50 | 11,013 | -2.10(-5.74%) |
Sep 18, 2020 | 39.00 | 41.10 | 36.00 | 36.60 | 31,093 | -1.95(-5.06%) |
Sep 17, 2020 | 36.90 | 38.85 | 36.75 | 38.55 | 9,443 | +0.90(+2.39%) |
Sep 16, 2020 | 37.50 | 38.25 | 36.75 | 37.65 | 7,705 | +0.45(+1.21%) |
Sep 15, 2020 | 36.90 | 38.70 | 36.77 | 37.20 | 5,717 | +0.15(+0.40%) |
Sep 14, 2020 | 33.45 | 37.05 | 33.15 | 37.05 | 8,093 | +3.30(+9.78%) |
Sep 11, 2020 | 34.05 | 34.95 | 33.30 | 33.75 | 4,086 | -0.30(-0.88%) |
Sep 10, 2020 | 33.75 | 35.10 | 33.30 | 34.05 | 8,506 | +0.30(+0.89%) |
Sep 09, 2020 | 33.45 | 34.80 | 32.55 | 33.75 | 6,064 | +0.75(+2.27%) |
Sep 08, 2020 | 31.05 | 33.60 | 30.90 | 33.00 | 13,989 | +0.60(+1.85%) |
Sep 04, 2020 | 33.15 | 33.15 | 30.56 | 32.40 | 6,580 | -0.30(-0.92%) |
Sep 03, 2020 | 33.90 | 34.05 | 31.95 | 32.70 | 8,389 | -1.35(-3.96%) |
Sep 02, 2020 | 34.65 | 35.10 | 33.30 | 34.05 | 9,780 | -0.75(-2.16%) |
Sep 01, 2020 | 35.55 | 36.45 | 34.35 | 34.80 | 5,819 | -1.05(-2.93%) |
Aug 31, 2020 | 34.90 | 36.45 | 34.90 | 35.85 | 8,809 | +0.30(+0.84%) |
Aug 28, 2020 | 35.40 | 36.15 | 34.80 | 35.55 | 4,460 | +0.15(+0.42%) |
Aug 27, 2020 | 35.85 | 37.35 | 34.42 | 35.40 | 11,119 | -0.60(-1.67%) |
Aug 26, 2020 | 39.15 | 39.15 | 35.70 | 36.00 | 16,826 | -0.15(-0.41%) |
Aug 25, 2020 | 35.25 | 37.05 | 34.05 | 36.15 | 10,269 | +1.05(+2.99%) |
Aug 24, 2020 | 38.70 | 38.70 | 35.10 | 35.10 | 11,035 | -3.45(-8.95%) |
Aug 21, 2020 | 38.70 | 39.60 | 37.05 | 38.55 | 9,420 | -0.30(-0.77%) |
Aug 20, 2020 | 39.15 | 40.80 | 38.55 | 38.85 | 7,148 | -0.90(-2.26%) |
Aug 19, 2020 | 45.30 | 46.20 | 39.30 | 39.75 | 18,064 | -6.00(-13.11%) |
Aug 18, 2020 | 40.50 | 46.05 | 39.15 | 45.75 | 31,796 | +5.55(+13.81%) |
Aug 17, 2020 | 41.40 | 41.40 | 39.45 | 40.20 | 8,007 | -0.90(-2.19%) |
Aug 14, 2020 | 37.50 | 41.10 | 37.05 | 41.10 | 18,753 | +3.45(+9.16%) |
Aug 13, 2020 | 36.60 | 38.40 | 36.45 | 37.65 | 9,789 | -0.15(-0.40%) |
Aug 12, 2020 | 38.55 | 38.55 | 35.25 | 37.80 | 19,694 | -0.45(-1.18%) |
Aug 11, 2020 | 40.95 | 40.95 | 37.65 | 38.25 | 7,915 | -2.25(-5.56%) |
Aug 10, 2020 | 40.05 | 41.10 | 39.45 | 40.50 | 6,574 | +1.05(+2.66%) |
Aug 07, 2020 | 37.80 | 40.05 | 37.05 | 39.45 | 10,373 | +1.95(+5.20%) |
Aug 06, 2020 | 38.10 | 38.40 | 36.90 | 37.50 | 5,569 | -0.45(-1.19%) |
Aug 05, 2020 | 37.65 | 38.10 | 35.85 | 37.95 | 15,619 | +0.45(+1.20%) |
Aug 04, 2020 | 39.45 | 39.45 | 36.90 | 37.50 | 7,298 | -1.95(-4.94%) |
Aug 03, 2020 | 39.30 | 39.75 | 37.20 | 39.45 | 10,492 | +0.00(+0.00%) |
Jul 31, 2020 | 38.55 | 40.05 | 36.90 | 39.45 | 13,100 | +0.45(+1.15%) |
Jul 30, 2020 | 36.60 | 39.30 | 35.25 | 39.00 | 16,460 | +2.25(+6.12%) |
Jul 29, 2020 | 35.10 | 37.05 | 34.35 | 36.75 | 28,586 | +0.90(+2.51%) |
Jul 28, 2020 | 36.30 | 37.50 | 34.65 | 35.85 | 28,270 | -2.40(-6.27%) |
Jul 27, 2020 | 41.70 | 41.70 | 37.50 | 38.25 | 27,614 | -4.50(-10.53%) |
Jul 24, 2020 | 43.80 | 43.80 | 42.15 | 42.75 | 10,900 | -1.05(-2.40%) |
Jul 23, 2020 | 43.20 | 45.45 | 42.90 | 43.80 | 18,093 | +1.05(+2.46%) |
Jul 22, 2020 | 44.25 | 45.15 | 42.00 | 42.75 | 11,946 | -1.80(-4.04%) |
Jul 21, 2020 | 44.55 | 46.20 | 43.65 | 44.55 | 23,303 | +0.75(+1.71%) |
Jul 20, 2020 | 46.20 | 47.10 | 43.65 | 43.80 | 16,320 | -1.35(-2.99%) |
Jul 17, 2020 | 44.25 | 46.05 | 44.25 | 45.15 | 10,446 | +0.90(+2.03%) |
Jul 16, 2020 | 43.95 | 44.70 | 42.90 | 44.25 | 5,982 | -0.15(-0.34%) |
Jul 15, 2020 | 42.60 | 45.00 | 42.60 | 44.40 | 22,625 | +1.50(+3.50%) |
Jul 14, 2020 | 40.80 | 43.20 | 40.50 | 42.90 | 12,023 | +2.40(+5.93%) |
Jul 13, 2020 | 44.25 | 44.55 | 40.50 | 40.50 | 18,314 | -3.60(-8.16%) |
Jul 10, 2020 | 44.25 | 45.72 | 43.50 | 44.10 | 13,726 | -0.30(-0.68%) |
Jul 09, 2020 | 45.90 | 46.50 | 43.95 | 44.40 | 19,367 | -1.80(-3.90%) |
Jul 08, 2020 | 45.15 | 46.20 | 44.25 | 46.20 | 17,226 | +1.35(+3.01%) |
Jul 07, 2020 | 44.25 | 45.90 | 43.35 | 44.85 | 14,537 | +0.00(+0.00%) |
Jul 06, 2020 | 45.45 | 45.75 | 43.50 | 44.85 | 9,773 | -0.15(-0.33%) |
Jul 02, 2020 | 44.25 | 45.60 | 43.35 | 45.00 | 9,960 | +1.20(+2.74%) |
Jul 01, 2020 | 43.95 | 45.45 | 43.20 | 43.80 | 10,791 | -0.15(-0.34%) |
Jun 30, 2020 | 46.65 | 48.30 | 43.65 | 43.95 | 28,206 | -2.70(-5.79%) |
Jun 29, 2020 | 48.15 | 50.10 | 46.05 | 46.65 | 14,332 | -1.20(-2.51%) |
Jun 26, 2020 | 51.00 | 51.45 | 46.05 | 47.85 | 63,906 | -3.45(-6.73%) |
Jun 25, 2020 | 49.95 | 51.75 | 49.20 | 51.30 | 26,290 | +1.20(+2.40%) |
Jun 24, 2020 | 49.65 | 51.45 | 48.15 | 50.10 | 20,142 | +0.30(+0.60%) |
Jun 23, 2020 | 52.50 | 53.55 | 49.08 | 49.80 | 22,165 | -1.20(-2.35%) |
Jun 22, 2020 | 47.85 | 53.25 | 46.50 | 51.00 | 31,517 | +3.15(+6.58%) |
Jun 19, 2020 | 44.70 | 48.45 | 44.10 | 47.85 | 43,086 | +3.30(+7.41%) |
Jun 18, 2020 | 44.55 | 46.95 | 43.06 | 44.55 | 34,335 | -1.05(-2.30%) |
Jun 17, 2020 | 45.60 | 47.40 | 44.55 | 45.60 | 12,116 | +0.15(+0.33%) |
Jun 16, 2020 | 45.45 | 47.10 | 43.95 | 45.45 | 22,672 | +0.30(+0.66%) |
Jun 15, 2020 | 43.95 | 46.65 | 43.65 | 45.15 | 13,262 | +0.30(+0.67%) |
Jun 12, 2020 | 45.75 | 47.10 | 42.75 | 44.85 | 14,473 | +0.15(+0.34%) |
Jun 11, 2020 | 46.05 | 48.30 | 43.95 | 44.70 | 33,379 | -2.85(-5.99%) |
Jun 10, 2020 | 48.90 | 49.05 | 45.90 | 47.55 | 25,345 | -1.05(-2.16%) |
Jun 09, 2020 | 45.00 | 49.35 | 43.80 | 48.60 | 43,587 | +4.20(+9.46%) |
Jun 08, 2020 | 44.25 | 51.60 | 43.50 | 44.40 | 65,331 | +0.60(+1.37%) |
Jun 05, 2020 | 45.30 | 46.13 | 42.45 | 43.80 | 23,520 | -0.30(-0.68%) |
Jun 04, 2020 | 45.60 | 45.90 | 43.65 | 44.10 | 13,201 | -1.95(-4.23%) |
Jun 03, 2020 | 46.80 | 47.85 | 45.73 | 46.05 | 14,228 | -0.30(-0.65%) |
Jun 02, 2020 | 47.85 | 48.39 | 45.15 | 46.35 | 15,276 | +1.05(+2.32%) |
Jun 01, 2020 | 45.45 | 46.05 | 43.65 | 45.30 | 10,467 | +1.05(+2.37%) |
May 29, 2020 | 45.45 | 45.75 | 42.90 | 44.25 | 31,746 | -1.20(-2.64%) |
May 28, 2020 | 47.85 | 48.15 | 45.00 | 45.45 | 12,557 | -1.65(-3.50%) |
May 27, 2020 | 46.35 | 48.15 | 45.30 | 47.10 | 14,908 | +1.05(+2.28%) |
May 26, 2020 | 48.45 | 52.20 | 45.30 | 46.05 | 34,217 | -0.30(-0.65%) |
May 22, 2020 | 47.40 | 53.25 | 45.30 | 46.35 | 48,833 | -0.75(-1.59%) |
May 21, 2020 | 47.40 | 48.00 | 44.40 | 47.10 | 16,181 | -0.30(-0.63%) |
May 20, 2020 | 42.45 | 47.70 | 42.00 | 47.40 | 50,192 | +6.07(+14.70%) |
May 19, 2020 | 43.80 | 45.45 | 41.25 | 41.33 | 15,245 | -2.32(-5.33%) |
May 18, 2020 | 44.70 | 47.40 | 42.00 | 43.65 | 25,550 | +0.90(+2.11%) |
May 15, 2020 | 38.40 | 43.50 | 38.10 | 42.75 | 30,386 | +3.15(+7.95%) |
May 14, 2020 | 39.90 | 40.65 | 37.50 | 39.60 | 13,435 | +0.00(+0.00%) |
May 13, 2020 | 41.25 | 43.35 | 38.22 | 39.60 | 23,317 | -0.15(-0.38%) |
May 12, 2020 | 39.45 | 45.90 | 39.30 | 39.75 | 51,108 | +0.60(+1.53%) |
May 11, 2020 | 37.80 | 39.60 | 37.35 | 39.15 | 24,216 | +1.50(+3.98%) |
May 08, 2020 | 37.05 | 39.30 | 36.83 | 37.65 | 15,260 | +0.90(+2.45%) |
May 07, 2020 | 42.90 | 43.35 | 36.45 | 36.75 | 43,635 | -6.15(-14.34%) |
May 06, 2020 | 42.90 | 44.55 | 39.45 | 42.90 | 20,459 | +2.25(+5.54%) |
May 05, 2020 | 41.10 | 49.50 | 36.60 | 40.65 | 67,341 | -0.30(-0.73%) |
May 04, 2020 | 34.50 | 41.55 | 34.35 | 40.95 | 18,969 | +6.00(+17.17%) |