Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.32 | 24.88 | 24.20 | 24.80 | 158,125 | +0.52(+2.14%) |
Apr 29, 2021 | 24.32 | 25.08 | 24.24 | 24.28 | 224,631 | +0.32(+1.34%) |
Apr 28, 2021 | 24.56 | 24.80 | 23.96 | 23.96 | 244,077 | +0.04(+0.17%) |
Apr 27, 2021 | 23.80 | 24.04 | 23.68 | 23.92 | 136,518 | -0.20(-0.83%) |
Apr 26, 2021 | 24.12 | 24.40 | 24.08 | 24.12 | 80,735 | -0.38(-1.55%) |
Apr 23, 2021 | 24.08 | 24.80 | 23.98 | 24.50 | 128,425 | +0.22(+0.91%) |
Apr 22, 2021 | 23.88 | 24.54 | 23.80 | 24.28 | 226,656 | +0.92(+3.94%) |
Apr 21, 2021 | 24.52 | 24.52 | 23.28 | 23.36 | 350,509 | -1.60(-6.41%) |
Apr 20, 2021 | 25.00 | 25.04 | 24.40 | 24.96 | 134,755 | +0.04(+0.16%) |
Apr 19, 2021 | 24.96 | 25.28 | 24.84 | 24.92 | 134,996 | +0.32(+1.30%) |
Apr 16, 2021 | 24.36 | 24.68 | 24.36 | 24.60 | 108,725 | -0.20(-0.81%) |
Apr 15, 2021 | 25.28 | 25.32 | 24.56 | 24.80 | 206,520 | -0.96(-3.73%) |
Apr 14, 2021 | 26.04 | 26.12 | 25.64 | 25.76 | 98,532 | -0.16(-0.62%) |
Apr 13, 2021 | 25.88 | 26.04 | 25.60 | 25.92 | 151,502 | -1.16(-4.28%) |
Apr 12, 2021 | 26.48 | 27.36 | 26.48 | 27.08 | 121,587 | +0.92(+3.52%) |
Apr 09, 2021 | 26.48 | 26.62 | 26.08 | 26.16 | 146,000 | +0.40(+1.55%) |
Apr 08, 2021 | 25.56 | 25.84 | 25.40 | 25.76 | 124,010 | -0.64(-2.42%) |
Apr 07, 2021 | 26.56 | 26.72 | 26.12 | 26.40 | 289,878 | -0.04(-0.15%) |
Apr 06, 2021 | 26.52 | 26.60 | 26.04 | 26.44 | 614,115 | -0.68(-2.51%) |
Apr 05, 2021 | 27.12 | 27.52 | 26.80 | 27.12 | 142,440 | +0.20(+0.74%) |
Apr 01, 2021 | 27.56 | 27.79 | 26.88 | 26.92 | 172,300 | -1.12(-3.99%) |
Mar 31, 2021 | 29.00 | 29.16 | 27.84 | 28.04 | 350,113 | -1.12(-3.84%) |
Mar 30, 2021 | 28.76 | 29.44 | 28.60 | 29.16 | 266,777 | +1.56(+5.65%) |
Mar 29, 2021 | 27.16 | 28.08 | 27.04 | 27.60 | 264,442 | +0.76(+2.83%) |
Mar 26, 2021 | 26.84 | 27.12 | 26.64 | 26.84 | 226,500 | +0.16(+0.60%) |
Mar 25, 2021 | 27.20 | 27.28 | 26.44 | 26.68 | 411,869 | -0.04(-0.15%) |
Mar 24, 2021 | 26.24 | 26.80 | 26.16 | 26.72 | 247,585 | -0.12(-0.45%) |
Mar 23, 2021 | 26.24 | 26.86 | 26.14 | 26.84 | 513,725 | +1.56(+6.17%) |
Mar 22, 2021 | 25.56 | 25.72 | 25.20 | 25.28 | 295,827 | +0.80(+3.27%) |
Mar 19, 2021 | 24.64 | 24.84 | 24.38 | 24.48 | 186,725 | -0.48(-1.92%) |
Mar 18, 2021 | 25.20 | 25.22 | 24.24 | 24.96 | 299,907 | +0.72(+2.97%) |
Mar 17, 2021 | 24.96 | 25.08 | 23.84 | 24.24 | 381,751 | -0.76(-3.04%) |
Mar 16, 2021 | 25.08 | 25.22 | 24.64 | 25.00 | 290,326 | +0.60(+2.46%) |
Mar 15, 2021 | 24.56 | 24.92 | 24.28 | 24.40 | 671,171 | -0.68(-2.71%) |
Mar 12, 2021 | 26.00 | 26.12 | 25.08 | 25.08 | 231,675 | +0.44(+1.79%) |
Mar 11, 2021 | 24.84 | 25.28 | 24.56 | 24.64 | 283,370 | +0.08(+0.33%) |
Mar 10, 2021 | 24.80 | 25.16 | 24.48 | 24.56 | 328,918 | -0.48(-1.92%) |
Mar 09, 2021 | 25.20 | 25.20 | 24.64 | 25.04 | 444,600 | -1.88(-6.98%) |
Mar 08, 2021 | 26.60 | 26.96 | 26.36 | 26.92 | 253,309 | +0.20(+0.75%) |
Mar 05, 2021 | 26.36 | 27.52 | 26.32 | 26.72 | 467,025 | +0.32(+1.21%) |
Mar 04, 2021 | 25.20 | 27.00 | 24.56 | 26.40 | 900,221 | +1.56(+6.28%) |
Mar 03, 2021 | 24.88 | 25.44 | 24.28 | 24.84 | 463,814 | +1.00(+4.19%) |
Mar 02, 2021 | 24.48 | 24.60 | 23.52 | 23.84 | 510,958 | -0.36(-1.49%) |
Mar 01, 2021 | 23.56 | 24.36 | 23.32 | 24.20 | 584,468 | -0.04(-0.17%) |
Feb 26, 2021 | 23.68 | 24.96 | 23.64 | 24.24 | 1,176,200 | +1.40(+6.13%) |
Feb 25, 2021 | 22.12 | 22.88 | 21.76 | 22.84 | 613,537 | +0.92(+4.20%) |
Feb 24, 2021 | 22.68 | 22.92 | 21.84 | 21.92 | 311,589 | -0.36(-1.62%) |
Feb 23, 2021 | 22.08 | 23.00 | 22.08 | 22.28 | 349,394 | +0.92(+4.31%) |
Feb 22, 2021 | 22.80 | 22.88 | 21.36 | 21.36 | 487,958 | -1.76(-7.61%) |
Feb 19, 2021 | 22.84 | 23.22 | 22.48 | 23.12 | 487,175 | -0.44(-1.87%) |
Feb 18, 2021 | 23.28 | 23.80 | 23.04 | 23.56 | 390,253 | +0.64(+2.79%) |
Feb 17, 2021 | 23.44 | 23.80 | 22.88 | 22.92 | 366,091 | -0.24(-1.04%) |
Feb 16, 2021 | 23.40 | 23.60 | 22.40 | 23.16 | 465,066 | +0.16(+0.70%) |
Feb 12, 2021 | 23.52 | 23.60 | 22.80 | 23.00 | 676,425 | -0.52(-2.21%) |
Feb 11, 2021 | 23.16 | 23.88 | 23.08 | 23.52 | 352,336 | +0.00(+0.00%) |
Feb 10, 2021 | 22.92 | 23.88 | 22.88 | 23.52 | 444,444 | +0.36(+1.55%) |
Feb 09, 2021 | 22.72 | 23.48 | 22.60 | 23.16 | 344,162 | +0.16(+0.70%) |
Feb 08, 2021 | 22.76 | 23.00 | 22.52 | 23.00 | 465,556 | -0.88(-3.69%) |
Feb 05, 2021 | 24.28 | 24.48 | 23.52 | 23.88 | 432,225 | -1.00(-4.02%) |
Feb 04, 2021 | 25.16 | 25.68 | 24.80 | 24.88 | 1,052,656 | +0.84(+3.49%) |
Feb 03, 2021 | 23.84 | 24.24 | 23.60 | 24.04 | 490,688 | -0.64(-2.59%) |
Feb 02, 2021 | 23.20 | 25.04 | 23.20 | 24.68 | 1,473,449 | +3.36(+15.76%) |
Feb 01, 2021 | 19.64 | 22.84 | 19.28 | 21.32 | 3,406,537 | -4.04(-15.93%) |
Jan 29, 2021 | 24.64 | 25.80 | 24.20 | 25.36 | 798,225 | -0.64(-2.46%) |
Jan 28, 2021 | 26.24 | 28.04 | 24.92 | 26.00 | 712,886 | -3.08(-10.59%) |
Jan 27, 2021 | 29.32 | 30.24 | 28.60 | 29.08 | 231,873 | +0.56(+1.96%) |
Jan 26, 2021 | 28.40 | 28.68 | 28.00 | 28.52 | 98,189 | -0.24(-0.83%) |
Jan 25, 2021 | 28.12 | 29.16 | 27.96 | 28.76 | 205,775 | +0.28(+0.98%) |
Jan 22, 2021 | 28.88 | 29.16 | 28.28 | 28.48 | 243,950 | +1.12(+4.09%) |
Jan 21, 2021 | 27.64 | 28.08 | 27.24 | 27.36 | 223,194 | -0.32(-1.16%) |
Jan 20, 2021 | 28.56 | 28.60 | 27.56 | 27.68 | 299,921 | -1.56(-5.34%) |
Jan 19, 2021 | 29.00 | 29.58 | 28.84 | 29.24 | 116,633 | -1.04(-3.43%) |
Jan 15, 2021 | 29.80 | 30.60 | 29.44 | 30.28 | 259,850 | +1.84(+6.47%) |
Jan 14, 2021 | 28.80 | 28.80 | 27.64 | 28.44 | 342,139 | -0.72(-2.47%) |
Jan 13, 2021 | 28.80 | 29.28 | 28.44 | 29.16 | 241,016 | +0.80(+2.82%) |
Jan 12, 2021 | 28.88 | 29.32 | 28.20 | 28.36 | 248,634 | -1.44(-4.83%) |
Jan 11, 2021 | 30.60 | 30.64 | 29.08 | 29.80 | 275,426 | +0.76(+2.62%) |
Jan 08, 2021 | 26.92 | 31.00 | 26.84 | 29.04 | 1,160,550 | +3.24(+12.56%) |
Jan 07, 2021 | 25.88 | 26.28 | 25.64 | 25.80 | 101,548 | +0.16(+0.62%) |
Jan 06, 2021 | 25.64 | 26.92 | 25.56 | 25.64 | 432,026 | +0.60(+2.40%) |
Jan 05, 2021 | 25.36 | 25.76 | 24.84 | 25.04 | 263,093 | -0.60(-2.34%) |
Jan 04, 2021 | 25.16 | 26.64 | 24.96 | 25.64 | 478,688 | -1.76(-6.42%) |
Dec 31, 2020 | 27.40 | 27.40 | 27.40 | 142,224 | +0.40(+1.48%) | |
Dec 30, 2020 | 27.80 | 27.88 | 27.00 | 27.00 | 142,224 | -0.84(-3.02%) |
Dec 29, 2020 | 27.92 | 28.44 | 27.52 | 27.84 | 193,530 | +0.16(+0.58%) |
Dec 28, 2020 | 27.08 | 27.80 | 26.68 | 27.68 | 431,948 | -1.20(-4.16%) |
Dec 24, 2020 | 29.56 | 29.60 | 28.80 | 28.88 | 93,950 | -0.28(-0.96%) |
Dec 23, 2020 | 29.44 | 29.52 | 28.80 | 29.16 | 223,729 | -1.04(-3.44%) |
Dec 22, 2020 | 28.68 | 30.48 | 28.52 | 30.20 | 555,492 | +2.28(+8.17%) |
Dec 21, 2020 | 28.60 | 28.60 | 27.64 | 27.92 | 459,949 | -1.00(-3.46%) |
Dec 18, 2020 | 28.76 | 29.08 | 28.52 | 28.92 | 361,100 | +0.44(+1.54%) |
Dec 17, 2020 | 28.68 | 28.96 | 28.12 | 28.48 | 463,191 | -1.56(-5.19%) |
Dec 16, 2020 | 31.04 | 31.80 | 29.96 | 30.04 | 521,627 | -2.24(-6.94%) |
Dec 15, 2020 | 32.72 | 32.80 | 32.18 | 32.28 | 192,721 | -1.92(-5.61%) |
Dec 14, 2020 | 33.64 | 34.36 | 33.16 | 34.20 | 137,373 | +0.32(+0.94%) |
Dec 11, 2020 | 34.00 | 34.16 | 33.48 | 33.88 | 78,100 | +0.16(+0.47%) |
Dec 10, 2020 | 33.56 | 34.12 | 32.96 | 33.72 | 132,398 | -0.36(-1.06%) |
Dec 09, 2020 | 33.24 | 35.00 | 33.12 | 34.08 | 322,770 | +1.76(+5.45%) |
Dec 08, 2020 | 32.16 | 32.56 | 31.48 | 32.32 | 209,034 | +0.00(+0.00%) |
Dec 07, 2020 | 34.20 | 34.20 | 31.68 | 32.32 | 365,611 | -1.16(-3.46%) |
Dec 04, 2020 | 33.64 | 34.08 | 33.08 | 33.48 | 139,500 | -0.12(-0.36%) |
Dec 03, 2020 | 33.96 | 34.72 | 33.56 | 33.60 | 448,095 | -0.32(-0.94%) |
Dec 02, 2020 | 34.60 | 34.96 | 33.76 | 33.92 | 273,384 | -0.08(-0.24%) |
Dec 01, 2020 | 35.44 | 35.72 | 33.80 | 34.00 | 437,439 | -4.88(-12.55%) |
Nov 30, 2020 | 40.28 | 40.56 | 38.72 | 38.88 | 185,511 | -0.04(-0.10%) |
Nov 27, 2020 | 39.20 | 39.36 | 38.56 | 38.92 | 182,975 | +2.36(+6.46%) |
Nov 25, 2020 | 36.52 | 36.72 | 36.08 | 36.56 | 87,600 | -0.24(-0.65%) |
Nov 24, 2020 | 37.20 | 37.40 | 36.56 | 36.80 | 271,709 | +1.00(+2.79%) |
Nov 23, 2020 | 34.48 | 36.16 | 34.40 | 35.80 | 312,043 | +1.76(+5.17%) |
Nov 20, 2020 | 33.28 | 34.04 | 33.04 | 34.04 | 199,050 | -0.16(-0.47%) |
Nov 19, 2020 | 35.12 | 35.36 | 34.16 | 34.20 | 358,855 | +0.32(+0.94%) |
Nov 18, 2020 | 33.40 | 33.92 | 32.72 | 33.88 | 220,897 | +0.68(+2.05%) |
Nov 17, 2020 | 33.00 | 33.54 | 32.90 | 33.20 | 127,691 | +0.76(+2.34%) |
Nov 16, 2020 | 32.96 | 33.12 | 32.28 | 32.44 | 187,889 | -0.32(-0.98%) |
Nov 13, 2020 | 32.40 | 32.84 | 32.28 | 32.76 | 177,125 | -1.04(-3.08%) |
Nov 12, 2020 | 33.88 | 34.04 | 33.40 | 33.80 | 125,421 | -0.12(-0.35%) |
Nov 11, 2020 | 34.92 | 34.96 | 33.84 | 33.92 | 444,782 | -0.28(-0.82%) |
Nov 10, 2020 | 33.68 | 34.28 | 33.12 | 34.20 | 266,583 | -0.04(-0.12%) |
Nov 09, 2020 | 33.68 | 36.00 | 33.68 | 34.24 | 675,586 | +3.28(+10.59%) |
Nov 06, 2020 | 30.68 | 31.80 | 30.52 | 30.96 | 257,000 | -0.60(-1.90%) |
Nov 05, 2020 | 33.32 | 33.32 | 31.44 | 31.56 | 561,851 | -4.40(-12.24%) |
Nov 04, 2020 | 35.56 | 36.36 | 35.12 | 35.96 | 289,368 | +0.64(+1.81%) |
Nov 03, 2020 | 34.72 | 35.48 | 34.64 | 35.32 | 443,650 | -0.04(-0.11%) |
Nov 02, 2020 | 35.84 | 36.44 | 35.32 | 35.36 | 281,172 | -1.52(-4.12%) |
Oct 30, 2020 | 36.52 | 37.52 | 36.32 | 36.88 | 258,650 | -0.92(-2.43%) |
Oct 29, 2020 | 39.36 | 39.40 | 37.00 | 37.80 | 421,697 | +0.12(+0.32%) |
Oct 28, 2020 | 37.60 | 38.76 | 37.32 | 37.68 | 793,830 | +3.04(+8.78%) |
Oct 27, 2020 | 35.08 | 35.40 | 34.48 | 34.64 | 220,961 | -0.44(-1.25%) |
Oct 26, 2020 | 34.92 | 35.28 | 34.44 | 35.08 | 241,203 | +0.92(+2.69%) |
Oct 23, 2020 | 33.76 | 34.76 | 33.76 | 34.16 | 190,500 | +0.24(+0.71%) |
Oct 22, 2020 | 33.68 | 34.80 | 33.60 | 33.92 | 307,006 | +0.88(+2.66%) |
Oct 21, 2020 | 32.84 | 33.36 | 32.32 | 33.04 | 621,658 | -0.72(-2.13%) |
Oct 20, 2020 | 34.36 | 34.48 | 33.28 | 33.76 | 532,227 | -1.40(-3.98%) |
Oct 19, 2020 | 33.76 | 35.36 | 33.64 | 35.16 | 596,868 | -0.36(-1.01%) |
Oct 16, 2020 | 34.56 | 35.56 | 34.36 | 35.52 | 308,075 | +0.40(+1.14%) |
Oct 15, 2020 | 37.04 | 37.08 | 35.04 | 35.12 | 483,508 | -0.24(-0.68%) |
Oct 14, 2020 | 34.56 | 35.64 | 34.16 | 35.36 | 524,214 | -0.24(-0.67%) |
Oct 13, 2020 | 35.04 | 36.24 | 35.00 | 35.60 | 683,545 | +2.44(+7.36%) |
Oct 12, 2020 | 33.16 | 33.88 | 32.68 | 33.16 | 265,084 | +0.24(+0.73%) |
Oct 09, 2020 | 34.80 | 34.88 | 32.92 | 32.92 | 789,975 | -4.04(-10.93%) |
Oct 08, 2020 | 36.36 | 37.56 | 35.76 | 36.96 | 225,814 | -0.32(-0.86%) |
Oct 07, 2020 | 37.76 | 38.00 | 36.56 | 37.28 | 389,214 | -1.28(-3.32%) |
Oct 06, 2020 | 35.60 | 38.92 | 35.32 | 38.56 | 664,747 | +3.12(+8.80%) |
Oct 05, 2020 | 36.72 | 36.72 | 34.92 | 35.44 | 406,146 | -1.88(-5.04%) |
Oct 02, 2020 | 36.96 | 37.60 | 36.00 | 37.32 | 518,375 | -0.08(-0.21%) |
Oct 01, 2020 | 37.80 | 38.72 | 36.12 | 37.40 | 971,356 | -1.48(-3.81%) |
Sep 30, 2020 | 37.16 | 39.64 | 36.76 | 38.88 | 967,399 | +2.56(+7.05%) |
Sep 29, 2020 | 37.44 | 37.60 | 35.72 | 36.32 | 422,313 | -1.84(-4.82%) |
Sep 28, 2020 | 39.28 | 40.04 | 37.92 | 38.16 | 488,453 | -2.72(-6.65%) |
Sep 25, 2020 | 41.52 | 41.64 | 40.02 | 40.88 | 479,350 | +0.92(+2.30%) |
Sep 24, 2020 | 43.60 | 44.16 | 39.32 | 39.96 | 913,951 | -1.40(-3.38%) |
Sep 23, 2020 | 38.92 | 41.84 | 38.32 | 41.36 | 1,171,195 | +5.24(+14.51%) |
Sep 22, 2020 | 36.04 | 37.08 | 35.48 | 36.12 | 393,276 | +0.76(+2.15%) |
Sep 21, 2020 | 32.80 | 38.04 | 32.44 | 35.36 | 1,774,788 | +4.52(+14.66%) |
Sep 18, 2020 | 30.80 | 30.96 | 30.08 | 30.84 | 301,625 | +0.68(+2.25%) |
Sep 17, 2020 | 31.64 | 31.96 | 30.10 | 30.16 | 292,185 | -0.08(-0.26%) |
Sep 16, 2020 | 29.64 | 30.76 | 29.44 | 30.24 | 331,819 | +0.08(+0.27%) |
Sep 15, 2020 | 29.72 | 30.36 | 29.52 | 30.16 | 209,232 | +0.20(+0.67%) |
Sep 14, 2020 | 30.40 | 30.40 | 29.64 | 29.96 | 220,353 | -1.08(-3.48%) |
Sep 11, 2020 | 30.72 | 31.42 | 30.38 | 31.04 | 283,075 | -0.04(-0.13%) |
Sep 10, 2020 | 29.40 | 31.20 | 29.32 | 31.08 | 417,087 | +0.68(+2.24%) |
Sep 09, 2020 | 30.92 | 31.08 | 30.20 | 30.40 | 583,021 | -0.96(-3.06%) |
Sep 08, 2020 | 32.40 | 33.28 | 30.60 | 31.36 | 952,928 | +0.64(+2.08%) |
Sep 04, 2020 | 31.20 | 32.16 | 30.44 | 30.72 | 459,850 | -0.80(-2.54%) |
Sep 03, 2020 | 29.84 | 31.76 | 29.60 | 31.52 | 526,594 | +1.96(+6.63%) |
Sep 02, 2020 | 29.32 | 30.32 | 29.20 | 29.56 | 634,686 | +1.36(+4.82%) |
Sep 01, 2020 | 27.00 | 29.24 | 26.93 | 28.20 | 585,694 | +0.16(+0.57%) |
Aug 31, 2020 | 28.56 | 28.76 | 27.68 | 28.04 | 532,956 | -1.48(-5.01%) |
Aug 28, 2020 | 29.56 | 29.88 | 29.04 | 29.52 | 436,650 | -1.20(-3.91%) |
Aug 27, 2020 | 28.96 | 31.92 | 28.92 | 30.72 | 1,239,382 | +0.92(+3.09%) |
Aug 26, 2020 | 32.32 | 32.32 | 29.72 | 29.80 | 1,078,777 | -2.20(-6.87%) |
Aug 25, 2020 | 32.04 | 33.20 | 31.92 | 32.00 | 590,119 | -0.28(-0.87%) |
Aug 24, 2020 | 31.04 | 32.52 | 31.00 | 32.28 | 501,934 | +0.64(+2.02%) |
Aug 21, 2020 | 31.72 | 32.77 | 31.37 | 31.64 | 1,037,075 | +1.76(+5.89%) |
Aug 20, 2020 | 31.48 | 31.64 | 29.76 | 29.88 | 1,049,925 | -1.72(-5.44%) |
Aug 19, 2020 | 29.24 | 32.16 | 28.92 | 31.60 | 1,772,815 | +2.28(+7.78%) |
Aug 18, 2020 | 28.00 | 30.80 | 27.88 | 29.32 | 1,634,439 | -0.52(-1.74%) |
Aug 17, 2020 | 30.28 | 30.88 | 29.68 | 29.84 | 983,576 | -2.96(-9.02%) |
Aug 14, 2020 | 31.76 | 34.48 | 31.48 | 32.80 | 1,314,700 | +1.96(+6.36%) |
Aug 13, 2020 | 33.20 | 33.48 | 29.88 | 30.84 | 2,030,056 | -5.96(-16.20%) |
Aug 12, 2020 | 34.80 | 36.80 | 34.00 | 36.80 | 1,245,513 | -0.44(-1.18%) |
Aug 11, 2020 | 32.52 | 37.92 | 31.92 | 37.24 | 2,247,340 | +8.44(+29.31%) |
Aug 10, 2020 | 29.96 | 30.04 | 27.80 | 28.80 | 1,737,325 | -2.16(-6.98%) |
Aug 07, 2020 | 30.88 | 32.68 | 30.48 | 30.96 | 1,378,300 | +1.44(+4.88%) |
Aug 06, 2020 | 30.76 | 31.96 | 29.36 | 29.52 | 1,567,348 | -4.68(-13.68%) |
Aug 05, 2020 | 34.08 | 35.51 | 33.56 | 34.20 | 1,051,349 | -2.20(-6.04%) |
Aug 04, 2020 | 42.32 | 42.52 | 36.36 | 36.40 | 549,257 | -5.80(-13.74%) |
Aug 03, 2020 | 42.68 | 43.40 | 42.08 | 42.20 | 136,076 | -0.20(-0.47%) |
Jul 31, 2020 | 44.24 | 44.72 | 42.32 | 42.40 | 283,250 | -3.96(-8.54%) |
Jul 30, 2020 | 46.68 | 47.88 | 45.52 | 46.36 | 359,198 | +3.12(+7.22%) |
Jul 29, 2020 | 42.80 | 46.32 | 40.52 | 43.24 | 681,086 | +0.80(+1.89%) |
Jul 28, 2020 | 44.24 | 45.16 | 41.76 | 42.44 | 994,258 | +0.08(+0.19%) |
Jul 27, 2020 | 43.36 | 43.96 | 42.28 | 42.36 | 743,166 | -6.90(-14.01%) |
Jul 24, 2020 | 48.68 | 50.48 | 48.52 | 49.26 | 147,775 | -1.02(-2.03%) |
Jul 23, 2020 | 49.80 | 51.48 | 48.00 | 50.28 | 530,058 | +2.20(+4.58%) |
Jul 22, 2020 | 52.32 | 53.20 | 48.04 | 48.08 | 437,487 | -9.04(-15.83%) |
Jul 21, 2020 | 58.40 | 59.00 | 56.36 | 57.12 | 178,794 | -8.20(-12.55%) |
Jul 20, 2020 | 66.28 | 66.92 | 65.12 | 65.32 | 40,959 | -3.80(-5.50%) |
Jul 17, 2020 | 69.56 | 70.08 | 68.96 | 69.12 | 15,675 | -1.88(-2.65%) |
Jul 16, 2020 | 69.48 | 71.00 | 69.04 | 71.00 | 18,845 | +2.40(+3.50%) |
Jul 15, 2020 | 70.12 | 70.60 | 68.60 | 68.60 | 28,544 | -1.12(-1.61%) |
Jul 14, 2020 | 71.84 | 71.88 | 69.72 | 69.72 | 41,546 | -1.48(-2.08%) |
Jul 13, 2020 | 69.32 | 71.56 | 68.88 | 71.20 | 61,574 | -3.24(-4.35%) |
Jul 10, 2020 | 74.08 | 75.42 | 73.56 | 74.44 | 31,300 | -0.40(-0.53%) |
Jul 09, 2020 | 72.28 | 76.35 | 71.92 | 74.84 | 37,952 | +0.72(+0.97%) |
Jul 08, 2020 | 75.40 | 75.60 | 73.60 | 74.12 | 50,008 | -4.32(-5.51%) |
Jul 07, 2020 | 79.96 | 80.20 | 77.68 | 78.44 | 22,627 | -0.04(-0.05%) |
Jul 06, 2020 | 77.52 | 79.12 | 77.00 | 78.48 | 23,306 | -3.20(-3.92%) |
Jul 02, 2020 | 82.44 | 82.80 | 80.36 | 81.68 | 12,700 | +0.68(+0.84%) |
Jul 01, 2020 | 78.76 | 83.00 | 78.72 | 81.00 | 34,775 | +1.92(+2.43%) |
Jun 30, 2020 | 83.24 | 83.24 | 78.36 | 79.08 | 41,408 | -4.56(-5.45%) |
Jun 29, 2020 | 84.00 | 84.86 | 83.52 | 83.64 | 10,941 | +0.40(+0.48%) |
Jun 26, 2020 | 84.88 | 87.20 | 82.24 | 83.24 | 43,100 | -0.60(-0.72%) |
Jun 25, 2020 | 85.24 | 85.40 | 83.76 | 83.84 | 19,361 | -3.56(-4.07%) |
Jun 24, 2020 | 86.28 | 87.60 | 83.96 | 87.40 | 32,509 | +5.24(+6.38%) |
Jun 23, 2020 | 82.28 | 82.96 | 82.04 | 82.16 | 15,682 | -2.44(-2.88%) |
Jun 22, 2020 | 82.44 | 84.84 | 81.36 | 84.60 | 17,189 | +0.51(+0.61%) |
Jun 19, 2020 | 84.68 | 85.40 | 82.12 | 84.09 | 17,250 | -3.79(-4.32%) |
Jun 18, 2020 | 87.56 | 88.68 | 87.40 | 87.88 | 8,429 | +2.00(+2.33%) |
Jun 17, 2020 | 85.80 | 86.84 | 85.08 | 85.88 | 17,318 | -1.00(-1.15%) |
Jun 16, 2020 | 87.64 | 87.80 | 85.64 | 86.88 | 9,738 | -1.07(-1.22%) |
Jun 15, 2020 | 92.32 | 92.86 | 87.32 | 87.95 | 28,099 | +0.67(+0.77%) |
Jun 12, 2020 | 85.56 | 88.48 | 84.71 | 87.28 | 16,325 | +1.58(+1.84%) |
Jun 11, 2020 | 81.64 | 87.32 | 80.36 | 85.70 | 52,141 | +5.70(+7.13%) |
Jun 10, 2020 | 82.40 | 85.68 | 79.60 | 80.00 | 85,661 | -5.76(-6.72%) |
Jun 09, 2020 | 85.04 | 85.76 | 84.20 | 85.76 | 6,431 | +2.04(+2.44%) |
Jun 08, 2020 | 85.88 | 86.48 | 83.56 | 83.72 | 75,564 | -4.34(-4.93%) |
Jun 05, 2020 | 88.16 | 89.40 | 87.56 | 88.06 | 15,400 | +4.30(+5.13%) |
Jun 04, 2020 | 83.32 | 85.24 | 82.68 | 83.76 | 7,630 | -0.52(-0.62%) |
Jun 03, 2020 | 83.96 | 86.60 | 83.08 | 84.28 | 56,515 | +4.08(+5.09%) |
Jun 02, 2020 | 77.44 | 82.48 | 77.34 | 80.20 | 16,295 | +3.48(+4.54%) |
Jun 01, 2020 | 78.96 | 79.40 | 76.64 | 76.72 | 10,521 | -3.32(-4.15%) |
May 29, 2020 | 81.16 | 81.36 | 79.40 | 80.04 | 18,125 | -5.12(-6.01%) |
May 28, 2020 | 84.76 | 85.72 | 83.43 | 85.16 | 8,563 | -0.90(-1.05%) |
May 27, 2020 | 91.64 | 91.92 | 85.86 | 86.06 | 11,970 | -2.44(-2.75%) |
May 26, 2020 | 84.52 | 89.36 | 84.28 | 88.50 | 10,580 | +0.54(+0.61%) |
May 22, 2020 | 88.52 | 88.72 | 86.80 | 87.96 | 8,075 | -2.46(-2.72%) |
May 21, 2020 | 86.32 | 91.72 | 86.16 | 90.42 | 22,585 | +5.86(+6.93%) |
May 20, 2020 | 85.36 | 85.96 | 83.48 | 84.56 | 19,910 | -1.80(-2.08%) |
May 19, 2020 | 87.72 | 87.88 | 85.06 | 86.36 | 16,549 | -5.84(-6.33%) |
May 18, 2020 | 90.92 | 92.84 | 89.74 | 92.20 | 15,387 | -2.36(-2.50%) |
May 15, 2020 | 97.36 | 99.56 | 94.20 | 94.56 | 18,025 | -11.68(-10.99%) |
May 14, 2020 | 113.32 | 113.32 | 106.00 | 106.24 | 8,888 | -6.11(-5.43%) |
May 13, 2020 | 113.82 | 114.60 | 111.60 | 112.34 | 17,286 | -1.45(-1.28%) |
May 12, 2020 | 112.32 | 114.28 | 110.96 | 113.80 | 4,163 | +0.12(+0.11%) |
May 11, 2020 | 112.60 | 115.00 | 111.68 | 113.68 | 3,582 | +0.97(+0.86%) |
May 08, 2020 | 113.96 | 113.96 | 109.60 | 112.71 | 7,575 | -2.90(-2.51%) |
May 07, 2020 | 120.72 | 121.32 | 113.68 | 115.61 | 14,532 | -8.35(-6.74%) |
May 06, 2020 | 123.32 | 124.12 | 122.74 | 123.96 | 4,391 | +1.28(+1.05%) |
May 05, 2020 | 124.28 | 125.56 | 122.20 | 122.68 | 8,726 | -5.63(-4.39%) |
May 04, 2020 | 127.12 | 128.32 | 126.28 | 128.31 | 6,121 | +3.83(+3.08%) |