Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.69 | 91.00 | 90.69 | 91.00 | 300 | -2.45(-2.62%) |
Apr 29, 2021 | 92.77 | 93.45 | 92.77 | 93.45 | 986 | +3.38(+3.75%) |
Apr 28, 2021 | 89.37 | 90.09 | 89.37 | 90.07 | 1,275 | -0.88(-0.97%) |
Apr 27, 2021 | 89.51 | 91.01 | 89.51 | 90.95 | 4,534 | -4.64(-4.85%) |
Apr 26, 2021 | 94.88 | 95.70 | 94.88 | 95.59 | 1,945 | +0.33(+0.35%) |
Apr 23, 2021 | 95.00 | 95.26 | 94.54 | 95.26 | 800 | -1.11(-1.15%) |
Apr 22, 2021 | 96.55 | 96.87 | 95.80 | 96.37 | 2,816 | +1.46(+1.54%) |
Apr 21, 2021 | 94.00 | 94.91 | 94.00 | 94.91 | 1,436 | -0.97(-1.01%) |
Apr 20, 2021 | 96.69 | 97.47 | 95.69 | 95.88 | 4,633 | -1.32(-1.36%) |
Apr 19, 2021 | 99.00 | 99.00 | 97.00 | 97.20 | 1,681 | -1.60(-1.62%) |
Apr 16, 2021 | 99.44 | 99.44 | 97.94 | 98.80 | 2,900 | -0.59(-0.59%) |
Apr 15, 2021 | 99.00 | 99.44 | 99.00 | 99.39 | 3,398 | +1.14(+1.16%) |
Apr 14, 2021 | 99.00 | 99.00 | 98.00 | 98.25 | 1,623 | +2.53(+2.64%) |
Apr 13, 2021 | 94.10 | 96.00 | 94.10 | 95.72 | 3,195 | +3.30(+3.58%) |
Apr 12, 2021 | 91.57 | 92.42 | 91.57 | 92.42 | 7,488 | +0.02(+0.02%) |
Apr 09, 2021 | 92.45 | 92.45 | 92.00 | 92.40 | 1,800 | +0.95(+1.04%) |
Apr 08, 2021 | 92.00 | 92.00 | 91.45 | 91.45 | 1,725 | +1.74(+1.94%) |
Apr 07, 2021 | 89.98 | 90.30 | 89.71 | 89.71 | 1,267 | +0.72(+0.81%) |
Apr 06, 2021 | 87.73 | 89.60 | 87.73 | 88.99 | 1,956 | +7.06(+8.62%) |
Apr 05, 2021 | 81.00 | 81.93 | 80.50 | 81.93 | 10,301 | +1.69(+2.11%) |
Apr 01, 2021 | 80.00 | 81.00 | 80.00 | 80.24 | 3,400 | +2.84(+3.67%) |
Mar 31, 2021 | 76.30 | 77.52 | 76.30 | 77.40 | 6,954 | +1.05(+1.38%) |
Mar 30, 2021 | 76.58 | 76.80 | 76.30 | 76.35 | 12,361 | -0.76(-0.99%) |
Mar 29, 2021 | 77.38 | 77.38 | 76.68 | 77.11 | 5,844 | -3.58(-4.44%) |
Mar 26, 2021 | 79.90 | 81.13 | 79.70 | 80.69 | 1,700 | +1.69(+2.14%) |
Mar 25, 2021 | 79.70 | 80.00 | 78.53 | 79.00 | 12,538 | -2.15(-2.65%) |
Mar 24, 2021 | 82.90 | 82.90 | 81.15 | 81.15 | 1,708 | -0.23(-0.28%) |
Mar 23, 2021 | 81.51 | 83.20 | 80.72 | 81.38 | 8,841 | -3.87(-4.54%) |
Mar 22, 2021 | 84.85 | 85.25 | 84.85 | 85.25 | 2,787 | +1.21(+1.44%) |
Mar 19, 2021 | 83.00 | 84.50 | 82.97 | 84.04 | 26,000 | -1.37(-1.60%) |
Mar 18, 2021 | 85.10 | 85.72 | 85.10 | 85.41 | 2,656 | -1.84(-2.11%) |
Mar 17, 2021 | 86.45 | 87.25 | 86.45 | 87.25 | 4,319 | +0.65(+0.75%) |
Mar 16, 2021 | 85.51 | 86.75 | 85.51 | 86.60 | 3,361 | +2.35(+2.79%) |
Mar 15, 2021 | 83.96 | 84.57 | 83.96 | 84.25 | 3,338 | -3.22(-3.68%) |
Mar 12, 2021 | 89.00 | 89.50 | 87.47 | 87.47 | 3,400 | -1.73(-1.95%) |
Mar 11, 2021 | 85.53 | 89.20 | 85.52 | 89.20 | 8,937 | +0.26(+0.29%) |
Mar 10, 2021 | 90.86 | 90.86 | 88.59 | 88.94 | 6,102 | +2.95(+3.43%) |
Mar 09, 2021 | 83.00 | 86.33 | 83.00 | 85.99 | 25,992 | +0.99(+1.16%) |
Mar 08, 2021 | 87.00 | 87.00 | 84.70 | 85.00 | 19,255 | -4.78(-5.32%) |
Mar 05, 2021 | 88.30 | 89.78 | 87.00 | 89.78 | 24,000 | +0.00(+0.01%) |
Mar 04, 2021 | 91.18 | 92.30 | 88.80 | 89.78 | 12,942 | -2.05(-2.24%) |
Mar 03, 2021 | 94.04 | 94.09 | 91.83 | 91.83 | 11,601 | -4.28(-4.45%) |
Mar 02, 2021 | 98.01 | 98.01 | 96.11 | 96.11 | 1,760 | -3.29(-3.31%) |
Mar 01, 2021 | 96.51 | 99.67 | 96.51 | 99.40 | 6,761 | +3.83(+4.01%) |
Feb 26, 2021 | 93.05 | 95.57 | 92.23 | 95.57 | 12,700 | -10.93(-10.26%) |
Feb 25, 2021 | 113.55 | 113.55 | 100.85 | 106.50 | 3,894 | -0.50(-0.47%) |
Feb 24, 2021 | 107.33 | 107.33 | 105.85 | 107.00 | 2,479 | -1.35(-1.25%) |
Feb 23, 2021 | 109.45 | 110.50 | 108.08 | 108.35 | 15,430 | -10.37(-8.73%) |
Feb 22, 2021 | 118.00 | 118.72 | 117.49 | 118.72 | 1,123 | -0.38(-0.32%) |
Feb 19, 2021 | 116.75 | 120.00 | 116.75 | 119.10 | 2,600 | +4.15(+3.61%) |
Feb 18, 2021 | 114.35 | 114.95 | 114.35 | 114.95 | 903 | +0.09(+0.07%) |
Feb 17, 2021 | 117.47 | 117.47 | 113.00 | 114.86 | 4,325 | -4.44(-3.72%) |
Feb 16, 2021 | 119.80 | 119.80 | 117.75 | 119.30 | 2,016 | +1.08(+0.91%) |
Feb 12, 2021 | 118.22 | 118.22 | 118.22 | 118.22 | 700 | -1.28(-1.07%) |
Feb 11, 2021 | 121.17 | 121.17 | 119.19 | 119.50 | 2,417 | -1.35(-1.12%) |
Feb 10, 2021 | 119.00 | 124.75 | 119.00 | 120.85 | 9,896 | +2.05(+1.73%) |
Feb 09, 2021 | 118.00 | 119.00 | 117.00 | 118.80 | 3,427 | -0.20(-0.17%) |
Feb 08, 2021 | 119.96 | 120.00 | 114.12 | 119.00 | 13,917 | +3.24(+2.80%) |
Feb 05, 2021 | 115.62 | 116.00 | 114.50 | 115.76 | 3,600 | +2.96(+2.62%) |
Feb 04, 2021 | 111.89 | 113.00 | 111.89 | 112.80 | 2,284 | +2.41(+2.18%) |
Feb 03, 2021 | 111.27 | 111.27 | 110.25 | 110.39 | 3,332 | -4.02(-3.51%) |
Feb 02, 2021 | 110.50 | 114.82 | 110.50 | 114.41 | 7,123 | +7.11(+6.63%) |
Feb 01, 2021 | 101.10 | 107.29 | 101.10 | 107.29 | 6,641 | +4.88(+4.76%) |
Jan 29, 2021 | 105.00 | 105.00 | 101.92 | 102.42 | 7,300 | -5.46(-5.07%) |
Jan 28, 2021 | 105.25 | 107.88 | 104.12 | 107.88 | 7,842 | -1.82(-1.66%) |
Jan 27, 2021 | 110.65 | 110.71 | 109.22 | 109.70 | 6,235 | -1.27(-1.15%) |
Jan 26, 2021 | 110.43 | 110.97 | 110.00 | 110.97 | 2,450 | +1.54(+1.41%) |
Jan 25, 2021 | 109.66 | 110.44 | 109.43 | 109.43 | 1,671 | -0.26(-0.24%) |
Jan 22, 2021 | 109.51 | 109.80 | 107.93 | 109.69 | 6,400 | -5.56(-4.82%) |
Jan 21, 2021 | 116.05 | 116.25 | 114.85 | 115.25 | 7,414 | +6.07(+5.56%) |
Jan 20, 2021 | 109.20 | 110.28 | 109.18 | 109.18 | 6,407 | +4.93(+4.73%) |
Jan 19, 2021 | 102.55 | 104.25 | 102.21 | 104.25 | 11,304 | +2.89(+2.85%) |
Jan 15, 2021 | 100.66 | 103.50 | 100.66 | 101.36 | 28,800 | +8.09(+8.67%) |
Jan 14, 2021 | 93.83 | 93.83 | 92.66 | 93.27 | 8,421 | +7.26(+8.44%) |
Jan 13, 2021 | 86.17 | 86.32 | 85.31 | 86.01 | 8,555 | +0.13(+0.15%) |
Jan 12, 2021 | 87.32 | 87.32 | 85.88 | 85.88 | 2,484 | -1.30(-1.49%) |
Jan 11, 2021 | 87.81 | 88.38 | 86.68 | 87.18 | 4,469 | -2.57(-2.86%) |
Jan 08, 2021 | 89.54 | 89.80 | 89.23 | 89.75 | 12,200 | +3.90(+4.54%) |
Jan 07, 2021 | 84.98 | 85.85 | 83.19 | 85.85 | 15,581 | -3.58(-4.00%) |
Jan 06, 2021 | 88.67 | 89.68 | 88.05 | 89.43 | 19,911 | -3.07(-3.32%) |
Jan 05, 2021 | 91.92 | 92.65 | 91.92 | 92.50 | 2,797 | +1.42(+1.56%) |
Jan 04, 2021 | 92.20 | 92.89 | 90.79 | 91.08 | 6,292 | -0.83(-0.90%) |
Dec 31, 2020 | 91.90 | 91.90 | 91.90 | 6,970 | +1.60(+1.77%) | |
Dec 30, 2020 | 91.05 | 91.45 | 90.00 | 90.30 | 6,970 | -3.04(-3.26%) |
Dec 29, 2020 | 93.54 | 93.55 | 91.75 | 93.34 | 5,484 | +4.34(+4.87%) |
Dec 28, 2020 | 89.00 | 89.95 | 89.00 | 89.00 | 4,765 | +1.58(+1.81%) |
Dec 24, 2020 | 86.87 | 88.99 | 86.87 | 87.42 | 2,900 | -0.44(-0.51%) |
Dec 23, 2020 | 85.93 | 87.86 | 85.93 | 87.86 | 14,516 | +2.20(+2.57%) |
Dec 22, 2020 | 86.52 | 86.52 | 84.91 | 85.66 | 8,443 | +0.59(+0.70%) |
Dec 21, 2020 | 85.08 | 85.08 | 84.19 | 85.06 | 7,899 | -1.62(-1.86%) |
Dec 18, 2020 | 86.68 | 86.68 | 86.04 | 86.68 | 19,900 | -6.39(-6.87%) |
Dec 17, 2020 | 91.70 | 93.41 | 91.70 | 93.08 | 47,220 | +5.09(+5.79%) |
Dec 16, 2020 | 87.31 | 87.98 | 86.36 | 87.98 | 21,528 | +3.68(+4.37%) |
Dec 15, 2020 | 82.55 | 84.32 | 82.55 | 84.30 | 11,269 | +0.40(+0.47%) |
Dec 14, 2020 | 83.94 | 84.25 | 82.93 | 83.90 | 14,912 | +7.98(+10.52%) |
Dec 11, 2020 | 77.11 | 77.11 | 75.00 | 75.92 | 11,000 | +2.67(+3.65%) |
Dec 10, 2020 | 72.52 | 73.25 | 71.70 | 73.25 | 8,795 | +0.41(+0.57%) |
Dec 09, 2020 | 74.63 | 74.63 | 72.73 | 72.84 | 9,687 | +0.64(+0.88%) |
Dec 08, 2020 | 71.94 | 72.20 | 71.38 | 72.20 | 10,329 | -0.02(-0.03%) |
Dec 07, 2020 | 72.77 | 72.77 | 71.59 | 72.22 | 13,475 | +0.71(+0.99%) |
Dec 04, 2020 | 71.09 | 71.51 | 70.00 | 71.51 | 22,300 | -0.69(-0.96%) |
Dec 03, 2020 | 73.73 | 73.73 | 71.95 | 72.20 | 3,204 | -0.69(-0.95%) |
Dec 02, 2020 | 71.54 | 73.48 | 71.54 | 72.89 | 6,322 | -0.41(-0.56%) |
Dec 01, 2020 | 73.11 | 73.30 | 72.77 | 73.30 | 5,700 | +2.55(+3.60%) |
Nov 30, 2020 | 70.73 | 70.75 | 69.88 | 70.75 | 4,813 | +0.09(+0.13%) |
Nov 27, 2020 | 70.73 | 70.73 | 70.36 | 70.66 | 1,400 | +0.02(+0.02%) |
Nov 25, 2020 | 70.05 | 70.72 | 69.80 | 70.64 | 4,200 | -3.94(-5.28%) |
Nov 24, 2020 | 74.20 | 74.58 | 73.05 | 74.58 | 2,852 | +2.28(+3.16%) |
Nov 23, 2020 | 71.50 | 72.50 | 71.50 | 72.30 | 2,421 | +0.80(+1.11%) |
Nov 20, 2020 | 71.99 | 72.04 | 71.47 | 71.50 | 2,200 | -0.46(-0.64%) |
Nov 19, 2020 | 71.20 | 72.00 | 71.20 | 71.96 | 811 | +3.22(+4.68%) |
Nov 18, 2020 | 69.84 | 69.88 | 68.44 | 68.74 | 5,783 | -1.66(-2.36%) |
Nov 17, 2020 | 70.54 | 70.73 | 70.00 | 70.40 | 3,955 | -4.31(-5.77%) |
Nov 16, 2020 | 74.05 | 74.84 | 73.07 | 74.71 | 4,322 | +0.79(+1.07%) |
Nov 13, 2020 | 74.94 | 74.94 | 73.86 | 73.92 | 4,100 | +2.36(+3.30%) |
Nov 12, 2020 | 71.50 | 72.51 | 71.50 | 71.56 | 1,158 | +0.83(+1.17%) |
Nov 11, 2020 | 69.27 | 70.86 | 69.27 | 70.73 | 2,656 | +2.90(+4.28%) |
Nov 10, 2020 | 69.04 | 69.04 | 67.54 | 67.83 | 7,681 | -7.68(-10.16%) |
Nov 09, 2020 | 77.97 | 77.99 | 75.50 | 75.51 | 11,125 | +2.01(+2.73%) |
Nov 06, 2020 | 73.64 | 73.66 | 73.17 | 73.50 | 1,500 | -2.25(-2.98%) |
Nov 05, 2020 | 75.00 | 75.84 | 75.00 | 75.75 | 6,537 | +2.50(+3.42%) |
Nov 04, 2020 | 73.25 | 73.31 | 73.10 | 73.25 | 2,648 | +2.45(+3.46%) |
Nov 03, 2020 | 70.57 | 70.80 | 70.57 | 70.80 | 1,828 | +1.81(+2.63%) |
Nov 02, 2020 | 69.95 | 69.95 | 68.98 | 68.98 | 581 | +1.66(+2.46%) |
Oct 30, 2020 | 69.38 | 69.38 | 67.33 | 67.33 | 9,000 | -3.66(-5.16%) |
Oct 29, 2020 | 71.00 | 71.18 | 70.50 | 70.99 | 1,600 | +0.16(+0.23%) |
Oct 28, 2020 | 71.72 | 72.25 | 70.82 | 70.83 | 14,482 | +1.61(+2.33%) |
Oct 27, 2020 | 69.33 | 69.33 | 68.46 | 69.22 | 7,697 | -1.99(-2.79%) |
Oct 26, 2020 | 73.00 | 73.00 | 71.04 | 71.21 | 2,214 | -1.79(-2.45%) |
Oct 23, 2020 | 72.50 | 73.40 | 72.40 | 73.00 | 1,900 | +1.16(+1.61%) |
Oct 22, 2020 | 71.25 | 72.28 | 71.25 | 71.84 | 2,129 | -0.08(-0.12%) |
Oct 21, 2020 | 72.00 | 72.25 | 71.28 | 71.92 | 2,336 | -0.20(-0.28%) |
Oct 20, 2020 | 72.56 | 72.56 | 72.13 | 72.13 | 926 | +2.88(+4.16%) |
Oct 19, 2020 | 70.30 | 70.30 | 68.56 | 69.25 | 1,727 | +0.37(+0.54%) |
Oct 16, 2020 | 69.00 | 69.00 | 68.75 | 68.88 | 2,600 | +1.59(+2.36%) |
Oct 15, 2020 | 67.58 | 67.58 | 66.25 | 67.29 | 5,664 | -1.34(-1.95%) |
Oct 14, 2020 | 69.27 | 69.78 | 68.25 | 68.63 | 4,810 | +1.63(+2.43%) |
Oct 13, 2020 | 68.00 | 68.00 | 67.00 | 67.00 | 1,263 | +0.06(+0.09%) |
Oct 12, 2020 | 67.16 | 67.67 | 66.00 | 66.94 | 6,666 | +2.86(+4.46%) |
Oct 09, 2020 | 64.08 | 65.38 | 63.93 | 64.08 | 1,600 | +1.38(+2.20%) |
Oct 08, 2020 | 61.62 | 62.70 | 61.62 | 62.70 | 5,901 | +1.44(+2.35%) |
Oct 07, 2020 | 61.25 | 61.29 | 61.25 | 61.26 | 1,878 | +1.62(+2.71%) |
Oct 06, 2020 | 58.72 | 60.28 | 58.72 | 59.65 | 10,165 | +1.85(+3.19%) |
Oct 05, 2020 | 57.80 | 57.80 | 57.80 | 57.80 | 658 | -0.02(-0.03%) |
Oct 02, 2020 | 56.85 | 57.82 | 56.60 | 57.82 | 2,000 | -0.68(-1.16%) |
Oct 01, 2020 | 59.61 | 59.61 | 57.40 | 58.50 | 1,922 | +0.77(+1.33%) |
Sep 30, 2020 | 58.00 | 58.00 | 57.73 | 57.73 | 782 | -0.32(-0.55%) |
Sep 29, 2020 | 57.50 | 59.10 | 57.37 | 58.05 | 3,807 | +1.55(+2.74%) |
Sep 28, 2020 | 54.80 | 56.50 | 54.80 | 56.50 | 1,196 | +3.06(+5.73%) |
Sep 25, 2020 | 53.10 | 53.44 | 52.53 | 53.44 | 3,600 | +0.79(+1.51%) |
Sep 24, 2020 | 52.52 | 53.00 | 51.50 | 52.65 | 17,310 | -2.24(-4.09%) |
Sep 23, 2020 | 56.08 | 57.05 | 54.89 | 54.89 | 3,285 | -0.89(-1.60%) |
Sep 22, 2020 | 54.85 | 55.78 | 54.85 | 55.78 | 564 | +2.33(+4.35%) |
Sep 21, 2020 | 55.00 | 55.00 | 53.00 | 53.45 | 2,534 | -1.87(-3.38%) |
Sep 18, 2020 | 55.00 | 55.84 | 55.00 | 55.33 | 3,000 | +1.03(+1.89%) |
Sep 17, 2020 | 55.40 | 55.40 | 54.00 | 54.30 | 11,446 | -2.70(-4.74%) |
Sep 16, 2020 | 57.22 | 57.34 | 56.85 | 57.00 | 2,265 | +2.12(+3.86%) |
Sep 15, 2020 | 55.34 | 55.34 | 54.84 | 54.88 | 8,987 | +1.75(+3.30%) |
Sep 14, 2020 | 53.27 | 53.30 | 52.92 | 53.13 | 5,899 | +0.13(+0.24%) |
Sep 11, 2020 | 53.98 | 54.00 | 52.90 | 53.00 | 8,700 | -0.92(-1.71%) |
Sep 10, 2020 | 55.71 | 55.71 | 53.92 | 53.92 | 7,483 | -1.08(-1.96%) |
Sep 09, 2020 | 53.23 | 55.12 | 53.00 | 55.00 | 14,287 | +2.00(+3.77%) |
Sep 08, 2020 | 54.00 | 55.80 | 53.00 | 53.00 | 15,012 | -3.68(-6.49%) |
Sep 04, 2020 | 55.93 | 56.68 | 55.75 | 56.68 | 16,500 | -3.02(-5.05%) |
Sep 03, 2020 | 59.80 | 62.70 | 59.39 | 59.70 | 13,297 | -0.45(-0.76%) |
Sep 02, 2020 | 59.80 | 62.05 | 59.80 | 60.15 | 36,384 | -2.23(-3.57%) |
Sep 01, 2020 | 62.00 | 62.72 | 61.95 | 62.38 | 8,831 | -3.87(-5.84%) |
Aug 31, 2020 | 66.17 | 67.00 | 65.32 | 66.25 | 16,486 | +0.94(+1.44%) |
Aug 28, 2020 | 66.46 | 66.46 | 65.00 | 65.31 | 9,300 | -1.23(-1.85%) |
Aug 27, 2020 | 66.00 | 66.72 | 66.00 | 66.54 | 14,746 | +1.47(+2.25%) |
Aug 26, 2020 | 67.25 | 67.25 | 63.66 | 65.07 | 5,003 | -0.93(-1.40%) |
Aug 25, 2020 | 65.74 | 67.38 | 65.68 | 66.00 | 12,574 | +6.46(+10.85%) |
Aug 24, 2020 | 57.72 | 60.24 | 57.72 | 59.54 | 4,442 | +2.88(+5.08%) |
Aug 21, 2020 | 57.07 | 57.21 | 56.64 | 56.66 | 5,300 | -0.73(-1.27%) |
Aug 20, 2020 | 56.40 | 58.00 | 56.21 | 57.39 | 9,006 | +2.97(+5.45%) |
Aug 19, 2020 | 56.04 | 56.04 | 54.00 | 54.42 | 6,315 | +0.42(+0.79%) |
Aug 18, 2020 | 54.24 | 54.24 | 54.00 | 54.00 | 1,261 | +0.59(+1.11%) |
Aug 17, 2020 | 53.50 | 53.50 | 53.41 | 53.41 | 1,091 | -0.06(-0.12%) |
Aug 14, 2020 | 53.00 | 53.75 | 53.00 | 53.47 | 13,500 | +2.07(+4.03%) |
Aug 13, 2020 | 50.58 | 51.40 | 50.58 | 51.40 | 2,856 | +0.19(+0.37%) |
Aug 12, 2020 | 51.79 | 51.79 | 51.00 | 51.21 | 4,206 | -0.59(-1.15%) |
Aug 11, 2020 | 51.80 | 51.80 | 51.80 | 2,029 | +0.00(+0.00%) | |
Aug 10, 2020 | 52.09 | 53.34 | 51.60 | 51.80 | 5,000 | +1.13(+2.24%) |
Aug 07, 2020 | 50.67 | 50.67 | 50.67 | 50.67 | 200 | -0.91(-1.76%) |
Aug 06, 2020 | 51.20 | 51.58 | 51.20 | 51.58 | 3,699 | +0.22(+0.43%) |
Aug 05, 2020 | 51.26 | 51.83 | 50.49 | 51.36 | 1,465 | +1.29(+2.58%) |
Aug 04, 2020 | 50.15 | 50.98 | 49.70 | 50.07 | 7,708 | +2.67(+5.63%) |
Aug 03, 2020 | 48.00 | 48.00 | 46.57 | 47.40 | 5,882 | -1.16(-2.38%) |
Jul 31, 2020 | 48.90 | 48.90 | 48.55 | 48.55 | 2,300 | -0.45(-0.91%) |
Jul 30, 2020 | 48.14 | 49.04 | 48.14 | 49.00 | 1,595 | -0.31(-0.63%) |
Jul 29, 2020 | 48.66 | 49.31 | 48.00 | 49.31 | 6,046 | +0.34(+0.69%) |
Jul 28, 2020 | 47.95 | 50.92 | 47.95 | 48.97 | 2,374 | -1.80(-3.55%) |
Jul 27, 2020 | 50.25 | 50.78 | 49.89 | 50.77 | 1,263 | +0.99(+1.99%) |
Jul 24, 2020 | 50.70 | 50.70 | 48.97 | 49.78 | 3,400 | -0.92(-1.81%) |
Jul 23, 2020 | 52.85 | 53.13 | 50.45 | 50.70 | 3,024 | -0.93(-1.80%) |
Jul 22, 2020 | 53.80 | 53.80 | 51.63 | 51.63 | 6,629 | -1.37(-2.58%) |
Jul 21, 2020 | 53.73 | 53.73 | 52.25 | 53.00 | 9,196 | +3.58(+7.24%) |
Jul 20, 2020 | 48.19 | 49.47 | 46.86 | 49.42 | 5,475 | +2.61(+5.58%) |
Jul 17, 2020 | 47.22 | 47.69 | 46.51 | 46.81 | 8,600 | -0.46(-0.97%) |
Jul 16, 2020 | 48.30 | 48.30 | 47.00 | 47.27 | 2,786 | -1.02(-2.11%) |
Jul 15, 2020 | 47.71 | 48.50 | 47.71 | 48.29 | 6,680 | +0.99(+2.09%) |
Jul 14, 2020 | 47.80 | 48.50 | 46.65 | 47.30 | 10,574 | -2.54(-5.10%) |
Jul 13, 2020 | 51.50 | 51.50 | 49.84 | 49.84 | 21,055 | -1.35(-2.64%) |
Jul 10, 2020 | 51.39 | 51.39 | 51.00 | 51.19 | 4,500 | +0.48(+0.96%) |
Jul 09, 2020 | 47.99 | 52.10 | 47.99 | 50.70 | 36,006 | +4.02(+8.60%) |
Jul 08, 2020 | 46.84 | 46.84 | 46.40 | 46.69 | 4,137 | +1.29(+2.84%) |
Jul 07, 2020 | 47.00 | 47.80 | 41.01 | 45.40 | 9,651 | -2.59(-5.40%) |
Jul 06, 2020 | 49.31 | 49.31 | 47.00 | 47.99 | 5,833 | -0.20(-0.42%) |
Jul 02, 2020 | 48.11 | 48.23 | 47.09 | 48.19 | 13,000 | +4.10(+9.30%) |
Jul 01, 2020 | 44.09 | 44.29 | 43.28 | 44.09 | 1,838 | +1.89(+4.48%) |
Jun 30, 2020 | 41.50 | 42.40 | 41.36 | 42.20 | 4,039 | +2.85(+7.24%) |
Jun 29, 2020 | 39.36 | 39.36 | 37.53 | 39.35 | 34,628 | +0.60(+1.55%) |
Jun 26, 2020 | 39.18 | 39.18 | 38.18 | 38.75 | 4,900 | -0.58(-1.48%) |
Jun 25, 2020 | 40.10 | 40.10 | 39.10 | 39.33 | 1,916 | -0.71(-1.76%) |
Jun 24, 2020 | 42.19 | 42.19 | 39.65 | 40.04 | 2,621 | -0.96(-2.34%) |
Jun 23, 2020 | 41.08 | 41.82 | 40.86 | 41.00 | 6,751 | +1.49(+3.77%) |
Jun 22, 2020 | 39.10 | 40.16 | 39.10 | 39.51 | 5,100 | +0.03(+0.08%) |
Jun 19, 2020 | 40.60 | 41.05 | 39.43 | 39.48 | 3,300 | -0.57(-1.42%) |
Jun 18, 2020 | 39.42 | 40.05 | 39.42 | 40.05 | 6,224 | +0.55(+1.39%) |
Jun 17, 2020 | 39.50 | 40.00 | 39.50 | 39.50 | 4,063 | +0.50(+1.28%) |
Jun 16, 2020 | 38.11 | 39.35 | 38.00 | 39.00 | 10,435 | +3.00(+8.33%) |
Jun 15, 2020 | 35.44 | 36.00 | 35.44 | 36.00 | 1,228 | +0.64(+1.81%) |
Jun 12, 2020 | 35.90 | 35.90 | 35.26 | 35.36 | 1,700 | +0.01(+0.03%) |
Jun 11, 2020 | 37.47 | 37.47 | 34.21 | 35.35 | 13,710 | -2.85(-7.46%) |
Jun 10, 2020 | 39.80 | 39.80 | 37.26 | 38.20 | 11,960 | +2.67(+7.51%) |
Jun 09, 2020 | 34.91 | 35.53 | 34.24 | 35.53 | 6,096 | -0.39(-1.10%) |
Jun 08, 2020 | 36.55 | 36.55 | 35.53 | 35.92 | 5,830 | -0.08(-0.21%) |
Jun 05, 2020 | 36.00 | 36.29 | 35.57 | 36.00 | 4,500 | +0.00(+0.00%) |
Jun 04, 2020 | 36.88 | 36.98 | 35.75 | 36.00 | 26,709 | -1.08(-2.91%) |
Jun 03, 2020 | 36.38 | 37.11 | 36.19 | 37.08 | 11,057 | +3.09(+9.07%) |
Jun 02, 2020 | 33.59 | 34.85 | 33.59 | 33.99 | 7,144 | +1.29(+3.96%) |
Jun 01, 2020 | 33.00 | 33.00 | 31.89 | 32.70 | 3,021 | +1.26(+4.01%) |
May 29, 2020 | 30.75 | 31.55 | 30.75 | 31.44 | 5,400 | +1.17(+3.87%) |
May 28, 2020 | 30.45 | 30.45 | 30.27 | 30.27 | 1,971 | +0.02(+0.07%) |
May 27, 2020 | 29.85 | 30.77 | 29.84 | 30.25 | 14,109 | -2.25(-6.92%) |
May 26, 2020 | 32.69 | 32.97 | 32.41 | 32.50 | 9,315 | +3.41(+11.70%) |
May 22, 2020 | 29.03 | 29.10 | 29.03 | 29.09 | 3,300 | +0.23(+0.81%) |
May 21, 2020 | 28.98 | 29.26 | 28.86 | 28.86 | 8,916 | +0.71(+2.52%) |
May 20, 2020 | 28.20 | 28.51 | 28.15 | 28.15 | 3,973 | +0.59(+2.14%) |
May 19, 2020 | 27.48 | 27.64 | 27.47 | 27.56 | 9,975 | -0.47(-1.68%) |
May 18, 2020 | 27.33 | 28.18 | 27.33 | 28.03 | 4,233 | +1.71(+6.50%) |
May 15, 2020 | 26.41 | 26.41 | 26.24 | 26.32 | 2,500 | -0.49(-1.83%) |
May 14, 2020 | 26.81 | 26.86 | 26.47 | 26.81 | 18,904 | -0.74(-2.69%) |
May 13, 2020 | 27.26 | 28.22 | 27.26 | 27.55 | 120,635 | +0.61(+2.26%) |
May 12, 2020 | 27.07 | 27.27 | 26.92 | 26.94 | 408,876 | -0.32(-1.17%) |
May 11, 2020 | 27.31 | 27.38 | 27.15 | 27.26 | 13,345 | +1.21(+4.64%) |
May 08, 2020 | 25.94 | 26.50 | 25.94 | 26.05 | 17,700 | +0.52(+2.04%) |
May 07, 2020 | 25.40 | 25.76 | 25.25 | 25.53 | 9,268 | -0.02(-0.08%) |
May 06, 2020 | 25.73 | 25.91 | 25.55 | 25.55 | 8,381 | +0.65(+2.61%) |
May 05, 2020 | 24.57 | 25.07 | 24.57 | 24.90 | 13,197 | +1.49(+6.36%) |
May 04, 2020 | 23.09 | 23.41 | 22.58 | 23.41 | 17,184 | +3.04(+14.92%) |