Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.00 | 55.40 | 52.00 | 52.30 | 27,132 | -0.70(-1.32%) |
May 27, 2021 | 53.40 | 54.30 | 52.10 | 53.00 | 28,936 | -0.40(-0.75%) |
May 26, 2021 | 52.60 | 53.70 | 52.00 | 53.40 | 17,176 | +1.10(+2.10%) |
May 25, 2021 | 52.80 | 53.80 | 51.90 | 52.30 | 24,855 | -0.50(-0.95%) |
May 24, 2021 | 55.30 | 56.30 | 52.70 | 52.80 | 24,195 | -2.40(-4.35%) |
May 21, 2021 | 53.80 | 56.90 | 53.80 | 55.20 | 50,863 | +1.10(+2.03%) |
May 20, 2021 | 53.70 | 56.00 | 53.40 | 54.10 | 19,883 | +0.50(+0.93%) |
May 19, 2021 | 54.50 | 55.50 | 53.30 | 53.60 | 21,229 | -1.90(-3.42%) |
May 18, 2021 | 53.90 | 56.50 | 53.33 | 55.50 | 32,698 | +1.10(+2.02%) |
May 17, 2021 | 54.40 | 55.73 | 53.00 | 54.40 | 32,966 | -0.10(-0.18%) |
May 14, 2021 | 50.80 | 55.00 | 50.80 | 54.50 | 39,440 | +4.50(+9.00%) |
May 13, 2021 | 55.00 | 57.50 | 49.30 | 50.00 | 51,584 | -5.00(-9.09%) |
May 12, 2021 | 54.00 | 59.90 | 51.87 | 55.00 | 89,081 | +2.20(+4.17%) |
May 11, 2021 | 49.40 | 52.90 | 48.10 | 52.80 | 49,967 | +1.40(+2.72%) |
May 10, 2021 | 54.70 | 54.70 | 51.10 | 51.40 | 29,629 | -3.20(-5.86%) |
May 07, 2021 | 52.50 | 55.00 | 52.50 | 54.60 | 24,781 | +2.20(+4.20%) |
May 06, 2021 | 55.00 | 55.88 | 51.60 | 52.40 | 35,951 | -2.70(-4.90%) |
May 05, 2021 | 57.90 | 58.00 | 55.00 | 55.10 | 26,544 | -2.70(-4.67%) |
May 04, 2021 | 59.50 | 59.50 | 56.40 | 57.80 | 31,456 | -3.00(-4.93%) |
May 03, 2021 | 59.80 | 61.80 | 58.60 | 60.80 | 34,596 | +1.20(+2.01%) |
Apr 30, 2021 | 60.80 | 62.20 | 59.40 | 59.60 | 37,490 | -1.60(-2.61%) |
Apr 29, 2021 | 60.60 | 61.80 | 59.30 | 61.20 | 31,511 | +1.00(+1.66%) |
Apr 28, 2021 | 60.20 | 61.22 | 59.02 | 60.20 | 27,815 | -0.20(-0.33%) |
Apr 27, 2021 | 62.70 | 63.10 | 60.10 | 60.40 | 45,891 | -2.40(-3.82%) |
Apr 26, 2021 | 61.70 | 63.00 | 60.70 | 62.80 | 31,817 | +1.20(+1.95%) |
Apr 23, 2021 | 60.30 | 62.80 | 59.50 | 61.60 | 70,490 | +1.70(+2.84%) |
Apr 22, 2021 | 59.30 | 60.40 | 57.90 | 59.90 | 88,378 | +1.30(+2.22%) |
Apr 21, 2021 | 57.90 | 58.70 | 56.50 | 58.60 | 73,777 | +1.10(+1.91%) |
Apr 20, 2021 | 58.20 | 60.00 | 56.30 | 57.50 | 64,383 | -1.60(-2.71%) |
Apr 19, 2021 | 60.10 | 61.10 | 56.50 | 59.10 | 53,204 | -1.10(-1.83%) |
Apr 16, 2021 | 63.00 | 63.30 | 60.10 | 60.20 | 65,160 | -3.20(-5.05%) |
Apr 15, 2021 | 65.80 | 66.50 | 63.00 | 63.40 | 44,847 | -1.20(-1.86%) |
Apr 14, 2021 | 65.80 | 68.20 | 64.30 | 64.60 | 50,185 | -2.00(-3.00%) |
Apr 13, 2021 | 65.60 | 66.60 | 64.20 | 66.60 | 38,662 | +1.00(+1.52%) |
Apr 12, 2021 | 67.00 | 67.40 | 64.50 | 65.60 | 45,859 | -1.70(-2.53%) |
Apr 09, 2021 | 68.80 | 69.70 | 66.50 | 67.30 | 59,860 | -2.50(-3.58%) |
Apr 08, 2021 | 68.80 | 70.90 | 67.70 | 69.80 | 22,519 | +1.00(+1.45%) |
Apr 07, 2021 | 70.90 | 71.90 | 68.50 | 68.80 | 49,355 | -2.30(-3.23%) |
Apr 06, 2021 | 71.80 | 73.20 | 70.60 | 71.10 | 23,056 | -1.20(-1.66%) |
Apr 05, 2021 | 72.80 | 73.50 | 70.20 | 72.30 | 21,302 | +1.30(+1.83%) |
Apr 01, 2021 | 73.10 | 74.70 | 70.80 | 71.00 | 39,250 | -1.60(-2.20%) |
Mar 31, 2021 | 71.00 | 73.90 | 70.00 | 72.60 | 91,145 | +1.10(+1.54%) |
Mar 30, 2021 | 68.10 | 71.70 | 65.10 | 71.50 | 54,297 | +3.80(+5.61%) |
Mar 29, 2021 | 70.00 | 71.30 | 67.00 | 67.70 | 53,106 | -3.30(-4.65%) |
Mar 26, 2021 | 77.80 | 78.00 | 69.20 | 71.00 | 63,520 | -1.70(-2.34%) |
Mar 25, 2021 | 72.30 | 73.14 | 68.80 | 72.70 | 47,708 | -0.20(-0.27%) |
Mar 24, 2021 | 78.20 | 78.20 | 72.50 | 72.90 | 64,709 | -5.20(-6.66%) |
Mar 23, 2021 | 81.90 | 83.80 | 77.60 | 78.10 | 46,961 | -4.90(-5.90%) |
Mar 22, 2021 | 81.70 | 85.80 | 81.20 | 83.00 | 59,538 | +1.30(+1.59%) |
Mar 19, 2021 | 79.20 | 83.20 | 78.80 | 81.70 | 55,290 | +2.70(+3.42%) |
Mar 18, 2021 | 80.90 | 84.00 | 78.20 | 79.00 | 58,549 | -3.00(-3.66%) |
Mar 17, 2021 | 78.40 | 82.50 | 77.70 | 82.00 | 55,398 | +1.60(+1.99%) |
Mar 16, 2021 | 80.50 | 81.50 | 78.20 | 80.40 | 89,728 | -0.10(-0.12%) |
Mar 15, 2021 | 80.50 | 83.80 | 79.00 | 80.50 | 86,705 | -0.60(-0.74%) |
Mar 12, 2021 | 81.90 | 85.00 | 80.00 | 81.10 | 193,050 | -4.60(-5.37%) |
Mar 11, 2021 | 82.20 | 86.00 | 80.90 | 85.70 | 110,378 | +2.20(+2.63%) |
Mar 10, 2021 | 81.30 | 86.90 | 81.00 | 83.50 | 164,008 | +2.60(+3.21%) |
Mar 09, 2021 | 81.00 | 82.30 | 78.10 | 80.90 | 151,644 | +2.80(+3.59%) |
Mar 08, 2021 | 76.60 | 84.70 | 73.80 | 78.10 | 472,359 | +10.50(+15.53%) |
Mar 05, 2021 | 68.10 | 68.80 | 60.50 | 67.60 | 102,960 | -1.00(-1.46%) |
Mar 04, 2021 | 72.80 | 74.90 | 67.20 | 68.60 | 85,862 | -5.00(-6.79%) |
Mar 03, 2021 | 73.10 | 77.70 | 71.80 | 73.60 | 126,480 | +0.80(+1.10%) |
Mar 02, 2021 | 74.90 | 77.20 | 72.50 | 72.80 | 99,816 | -1.20(-1.62%) |
Mar 01, 2021 | 70.80 | 74.50 | 69.20 | 74.00 | 91,752 | +4.30(+6.17%) |
Feb 26, 2021 | 70.00 | 70.30 | 65.20 | 69.70 | 115,340 | +0.30(+0.43%) |
Feb 25, 2021 | 69.40 | 71.50 | 65.30 | 69.40 | 109,773 | +0.00(+0.00%) |
Feb 24, 2021 | 69.90 | 71.50 | 68.40 | 69.40 | 61,713 | +0.90(+1.31%) |
Feb 23, 2021 | 70.20 | 70.70 | 62.60 | 68.50 | 152,302 | -6.70(-8.91%) |
Feb 22, 2021 | 76.60 | 79.60 | 74.60 | 75.20 | 119,182 | -3.60(-4.57%) |
Feb 19, 2021 | 75.30 | 80.30 | 75.30 | 78.80 | 152,960 | +3.80(+5.07%) |
Feb 18, 2021 | 75.40 | 77.40 | 72.30 | 75.00 | 128,848 | -1.90(-2.47%) |
Feb 17, 2021 | 78.10 | 78.40 | 72.50 | 76.90 | 214,240 | -1.60(-2.04%) |
Feb 16, 2021 | 82.90 | 85.50 | 72.10 | 78.50 | 517,415 | -12.30(-13.55%) |
Feb 12, 2021 | 81.40 | 90.80 | 80.26 | 90.80 | 289,270 | +8.70(+10.60%) |
Feb 11, 2021 | 81.10 | 82.30 | 78.80 | 82.10 | 211,991 | +0.10(+0.12%) |
Feb 10, 2021 | 81.10 | 85.50 | 77.50 | 82.00 | 376,980 | -1.10(-1.32%) |
Feb 09, 2021 | 79.90 | 88.60 | 77.50 | 83.10 | 1,255,563 | +10.40(+14.31%) |
Feb 08, 2021 | 77.40 | 77.60 | 68.20 | 72.70 | 471,093 | -1.20(-1.62%) |
Feb 05, 2021 | 67.50 | 77.70 | 64.21 | 73.90 | 689,260 | +11.70(+18.81%) |
Feb 04, 2021 | 64.20 | 64.30 | 61.20 | 62.20 | 102,860 | -0.60(-0.96%) |
Feb 03, 2021 | 64.70 | 66.40 | 61.50 | 62.80 | 126,730 | -0.20(-0.32%) |
Feb 02, 2021 | 60.80 | 65.50 | 58.80 | 63.00 | 186,955 | +3.20(+5.35%) |
Feb 01, 2021 | 59.20 | 60.00 | 56.30 | 59.80 | 78,064 | +2.30(+4.00%) |
Jan 29, 2021 | 56.70 | 60.50 | 55.50 | 57.50 | 85,500 | +0.50(+0.88%) |
Jan 28, 2021 | 57.00 | 59.30 | 56.20 | 57.00 | 78,841 | +0.80(+1.42%) |
Jan 27, 2021 | 57.50 | 59.40 | 55.00 | 56.20 | 114,654 | -3.50(-5.86%) |
Jan 26, 2021 | 62.70 | 62.80 | 59.20 | 59.70 | 88,026 | -2.10(-3.40%) |
Jan 25, 2021 | 59.50 | 63.00 | 58.50 | 61.80 | 139,741 | +2.30(+3.87%) |
Jan 22, 2021 | 62.00 | 62.40 | 57.90 | 59.50 | 205,970 | -3.00(-4.80%) |
Jan 21, 2021 | 66.00 | 66.20 | 61.70 | 62.50 | 153,622 | -2.50(-3.85%) |
Jan 20, 2021 | 69.10 | 70.00 | 64.30 | 65.00 | 109,547 | -4.10(-5.93%) |
Jan 19, 2021 | 71.90 | 72.50 | 67.00 | 69.10 | 162,622 | -1.70(-2.40%) |
Jan 15, 2021 | 68.00 | 72.80 | 68.00 | 70.80 | 254,780 | +0.70(+1.00%) |
Jan 14, 2021 | 61.30 | 70.90 | 61.00 | 70.10 | 297,230 | +7.80(+12.52%) |
Jan 13, 2021 | 63.60 | 63.60 | 61.20 | 62.30 | 139,863 | -1.50(-2.35%) |
Jan 12, 2021 | 68.00 | 68.00 | 61.30 | 63.80 | 298,120 | -3.40(-5.06%) |
Jan 11, 2021 | 72.50 | 78.80 | 66.50 | 67.20 | 378,056 | -4.50(-6.28%) |
Jan 08, 2021 | 69.80 | 74.50 | 67.80 | 71.70 | 368,660 | +3.60(+5.29%) |
Jan 07, 2021 | 74.70 | 75.00 | 62.90 | 68.10 | 848,905 | +3.10(+4.77%) |
Jan 06, 2021 | 56.70 | 72.80 | 56.60 | 65.00 | 2,513,740 | +16.30(+33.47%) |
Jan 05, 2021 | 44.30 | 50.50 | 42.90 | 48.70 | 244,870 | +4.80(+10.93%) |
Jan 04, 2021 | 43.20 | 44.80 | 42.30 | 43.90 | 129,462 | +0.70(+1.62%) |
Dec 31, 2020 | 43.20 | 43.20 | 43.20 | 71,190 | -1.20(-2.70%) | |
Dec 30, 2020 | 45.60 | 47.50 | 43.90 | 44.40 | 71,190 | -0.10(-0.22%) |
Dec 29, 2020 | 48.30 | 48.80 | 44.30 | 44.50 | 65,411 | -3.30(-6.90%) |
Dec 28, 2020 | 47.50 | 51.00 | 46.70 | 47.80 | 90,650 | +0.40(+0.84%) |
Dec 24, 2020 | 46.50 | 48.50 | 45.20 | 47.40 | 50,110 | +1.60(+3.49%) |
Dec 23, 2020 | 45.70 | 46.90 | 45.00 | 45.80 | 56,594 | +0.60(+1.33%) |
Dec 22, 2020 | 47.00 | 48.00 | 44.90 | 45.20 | 77,399 | -1.50(-3.21%) |
Dec 21, 2020 | 50.50 | 52.40 | 46.30 | 46.70 | 140,947 | -2.60(-5.27%) |
Dec 18, 2020 | 44.60 | 54.80 | 44.35 | 49.30 | 360,960 | +5.60(+12.81%) |
Dec 17, 2020 | 45.70 | 47.40 | 43.10 | 43.70 | 205,934 | -1.60(-3.53%) |
Dec 16, 2020 | 45.30 | 46.60 | 44.40 | 45.30 | 59,582 | +0.40(+0.89%) |
Dec 15, 2020 | 45.30 | 45.95 | 43.95 | 44.90 | 54,358 | -0.60(-1.32%) |
Dec 14, 2020 | 44.60 | 46.90 | 44.50 | 45.50 | 92,564 | +1.00(+2.25%) |
Dec 11, 2020 | 43.30 | 45.20 | 41.60 | 44.50 | 82,600 | +1.60(+3.73%) |
Dec 10, 2020 | 42.00 | 44.10 | 41.40 | 42.90 | 58,758 | +0.80(+1.90%) |
Dec 09, 2020 | 45.10 | 45.70 | 42.00 | 42.10 | 72,045 | -3.00(-6.65%) |
Dec 08, 2020 | 47.90 | 48.30 | 44.70 | 45.10 | 66,403 | -1.20(-2.59%) |
Dec 07, 2020 | 46.60 | 49.40 | 45.10 | 46.30 | 79,764 | +0.60(+1.31%) |
Dec 04, 2020 | 46.80 | 47.50 | 45.50 | 45.70 | 34,880 | -1.00(-2.14%) |
Dec 03, 2020 | 47.00 | 47.80 | 45.20 | 46.70 | 71,749 | -0.70(-1.48%) |
Dec 02, 2020 | 47.70 | 49.50 | 47.20 | 47.40 | 51,195 | -1.10(-2.27%) |
Dec 01, 2020 | 51.10 | 52.30 | 48.00 | 48.50 | 67,682 | -2.20(-4.34%) |
Nov 30, 2020 | 50.10 | 52.00 | 49.01 | 50.70 | 73,879 | +1.80(+3.68%) |
Nov 27, 2020 | 48.30 | 49.50 | 46.80 | 48.90 | 57,780 | +1.00(+2.09%) |
Nov 25, 2020 | 46.10 | 48.75 | 45.52 | 47.90 | 55,530 | +2.40(+5.27%) |
Nov 24, 2020 | 45.00 | 47.40 | 44.00 | 45.50 | 61,616 | +1.10(+2.48%) |
Nov 23, 2020 | 45.70 | 45.80 | 44.00 | 44.40 | 50,542 | -0.70(-1.55%) |
Nov 20, 2020 | 46.60 | 47.40 | 44.70 | 45.10 | 69,920 | -1.10(-2.38%) |
Nov 19, 2020 | 44.10 | 46.80 | 42.50 | 46.20 | 92,556 | +3.00(+6.94%) |
Nov 18, 2020 | 47.30 | 47.90 | 43.10 | 43.20 | 96,516 | -3.40(-7.30%) |
Nov 17, 2020 | 46.35 | 47.10 | 44.65 | 46.60 | 72,330 | +1.50(+3.33%) |
Nov 16, 2020 | 47.00 | 48.40 | 44.10 | 45.10 | 53,752 | -1.90(-4.04%) |
Nov 13, 2020 | 45.30 | 47.50 | 44.20 | 47.00 | 61,170 | +1.70(+3.75%) |
Nov 12, 2020 | 44.60 | 48.55 | 44.00 | 45.30 | 54,822 | +1.00(+2.26%) |
Nov 11, 2020 | 45.00 | 46.20 | 43.80 | 44.30 | 57,574 | -0.50(-1.12%) |
Nov 10, 2020 | 50.00 | 50.20 | 44.50 | 44.80 | 57,737 | -4.60(-9.31%) |
Nov 09, 2020 | 49.60 | 50.70 | 48.20 | 49.40 | 67,405 | +2.50(+5.33%) |
Nov 06, 2020 | 45.40 | 47.20 | 44.00 | 46.90 | 51,780 | +0.90(+1.96%) |
Nov 05, 2020 | 48.50 | 48.65 | 45.70 | 46.00 | 41,732 | -0.40(-0.86%) |
Nov 04, 2020 | 43.50 | 47.70 | 43.40 | 46.40 | 54,483 | +2.90(+6.67%) |
Nov 03, 2020 | 41.00 | 44.00 | 41.00 | 43.50 | 56,011 | +3.70(+9.30%) |
Nov 02, 2020 | 37.60 | 41.80 | 37.60 | 39.80 | 81,541 | -0.60(-1.49%) |
Oct 30, 2020 | 43.00 | 43.10 | 40.30 | 40.40 | 75,660 | -2.10(-4.94%) |
Oct 29, 2020 | 41.90 | 43.30 | 40.60 | 42.50 | 41,125 | +0.40(+0.95%) |
Oct 28, 2020 | 42.50 | 42.70 | 40.68 | 42.10 | 33,901 | -0.80(-1.86%) |
Oct 27, 2020 | 44.00 | 44.50 | 42.30 | 42.90 | 33,366 | -0.70(-1.61%) |
Oct 26, 2020 | 44.80 | 46.30 | 43.40 | 43.60 | 30,594 | -1.60(-3.54%) |
Oct 23, 2020 | 45.70 | 47.80 | 43.60 | 45.20 | 56,540 | -2.50(-5.24%) |
Oct 22, 2020 | 42.50 | 49.40 | 42.40 | 47.70 | 71,199 | +5.40(+12.77%) |
Oct 21, 2020 | 44.50 | 44.60 | 42.30 | 42.30 | 31,503 | -2.20(-4.94%) |
Oct 20, 2020 | 46.30 | 46.50 | 43.20 | 44.50 | 51,838 | -1.80(-3.89%) |
Oct 19, 2020 | 47.30 | 47.40 | 44.20 | 46.30 | 70,323 | +1.10(+2.43%) |
Oct 16, 2020 | 44.10 | 49.70 | 44.00 | 45.20 | 167,280 | +3.20(+7.62%) |
Oct 15, 2020 | 42.30 | 43.30 | 41.10 | 42.00 | 52,597 | -0.70(-1.64%) |
Oct 14, 2020 | 44.60 | 44.70 | 42.50 | 42.70 | 29,707 | -1.40(-3.17%) |
Oct 13, 2020 | 43.30 | 44.80 | 42.70 | 44.10 | 33,946 | +0.50(+1.15%) |
Oct 12, 2020 | 43.40 | 44.60 | 42.10 | 43.60 | 49,339 | -0.10(-0.23%) |
Oct 09, 2020 | 43.30 | 44.50 | 42.60 | 43.70 | 46,720 | +0.60(+1.39%) |
Oct 08, 2020 | 47.80 | 47.80 | 42.10 | 43.10 | 105,774 | -2.70(-5.90%) |
Oct 07, 2020 | 40.10 | 46.10 | 40.00 | 45.80 | 120,371 | +6.30(+15.95%) |
Oct 06, 2020 | 40.80 | 41.40 | 39.40 | 39.50 | 48,747 | -1.00(-2.47%) |
Oct 05, 2020 | 39.00 | 41.80 | 38.90 | 40.50 | 75,079 | +1.90(+4.92%) |
Oct 02, 2020 | 39.00 | 40.00 | 38.30 | 38.60 | 62,240 | -1.40(-3.50%) |
Oct 01, 2020 | 41.10 | 41.90 | 38.60 | 40.00 | 84,502 | -1.10(-2.68%) |
Sep 30, 2020 | 42.00 | 42.70 | 40.10 | 41.10 | 74,940 | -0.70(-1.67%) |
Sep 29, 2020 | 41.80 | 42.90 | 41.30 | 41.80 | 74,554 | -0.30(-0.71%) |
Sep 28, 2020 | 44.70 | 45.70 | 41.90 | 42.10 | 96,095 | -2.10(-4.75%) |
Sep 25, 2020 | 46.00 | 46.00 | 43.30 | 44.20 | 106,340 | -1.50(-3.28%) |
Sep 24, 2020 | 48.20 | 49.10 | 45.10 | 45.70 | 110,246 | -2.90(-5.97%) |
Sep 23, 2020 | 48.60 | 51.80 | 48.30 | 48.60 | 63,623 | -0.50(-1.02%) |
Sep 22, 2020 | 49.70 | 52.00 | 48.00 | 49.10 | 93,977 | +0.20(+0.41%) |
Sep 21, 2020 | 51.20 | 51.40 | 48.40 | 48.90 | 40,447 | -2.80(-5.42%) |
Sep 18, 2020 | 52.00 | 52.53 | 49.90 | 51.70 | 49,610 | +0.00(+0.00%) |
Sep 17, 2020 | 53.10 | 53.50 | 51.50 | 51.70 | 41,034 | -0.80(-1.52%) |
Sep 16, 2020 | 53.70 | 54.40 | 52.00 | 52.50 | 42,252 | -0.70(-1.32%) |
Sep 15, 2020 | 53.90 | 54.30 | 52.10 | 53.20 | 41,406 | -0.70(-1.30%) |
Sep 14, 2020 | 51.90 | 54.40 | 51.80 | 53.90 | 58,949 | +2.10(+4.05%) |
Sep 11, 2020 | 52.10 | 52.80 | 50.70 | 51.80 | 33,600 | -0.30(-0.58%) |
Sep 10, 2020 | 54.70 | 55.15 | 51.30 | 52.10 | 65,950 | -1.70(-3.16%) |
Sep 09, 2020 | 54.10 | 55.10 | 52.60 | 53.80 | 39,056 | -0.40(-0.74%) |
Sep 08, 2020 | 53.60 | 55.90 | 51.60 | 54.20 | 46,044 | +1.30(+2.46%) |
Sep 04, 2020 | 55.20 | 56.70 | 51.00 | 52.90 | 68,220 | -2.30(-4.17%) |
Sep 03, 2020 | 59.70 | 62.30 | 53.60 | 55.20 | 114,824 | -3.00(-5.15%) |
Sep 02, 2020 | 57.10 | 59.70 | 56.20 | 58.20 | 84,016 | +2.20(+3.93%) |
Sep 01, 2020 | 59.60 | 61.00 | 55.10 | 56.00 | 130,794 | -3.30(-5.56%) |
Aug 31, 2020 | 62.90 | 63.30 | 56.60 | 59.30 | 164,262 | -5.20(-8.06%) |
Aug 28, 2020 | 56.80 | 65.90 | 56.10 | 64.50 | 497,980 | +10.10(+18.57%) |
Aug 27, 2020 | 52.60 | 55.80 | 51.50 | 54.40 | 115,417 | +3.10(+6.04%) |
Aug 26, 2020 | 58.50 | 58.90 | 50.40 | 51.30 | 270,376 | -9.90(-16.18%) |
Aug 25, 2020 | 63.00 | 73.50 | 59.20 | 61.20 | 1,668,837 | +5.90(+10.67%) |
Aug 24, 2020 | 48.10 | 57.80 | 45.80 | 55.30 | 322,989 | +8.70(+18.67%) |
Aug 21, 2020 | 47.00 | 47.30 | 44.40 | 46.60 | 44,810 | -0.10(-0.21%) |
Aug 20, 2020 | 46.70 | 46.90 | 45.10 | 46.70 | 39,208 | +0.10(+0.21%) |
Aug 19, 2020 | 48.60 | 48.60 | 46.10 | 46.60 | 27,341 | -1.40(-2.92%) |
Aug 18, 2020 | 47.30 | 48.30 | 46.70 | 48.00 | 33,611 | +0.90(+1.91%) |
Aug 17, 2020 | 48.20 | 48.50 | 47.10 | 47.10 | 28,487 | -0.50(-1.05%) |
Aug 14, 2020 | 48.00 | 49.30 | 46.90 | 47.60 | 44,640 | +0.40(+0.85%) |
Aug 13, 2020 | 47.70 | 49.60 | 46.70 | 47.20 | 40,752 | -0.30(-0.63%) |
Aug 12, 2020 | 48.90 | 49.20 | 46.40 | 47.50 | 55,469 | -0.60(-1.25%) |
Aug 11, 2020 | 49.00 | 51.50 | 48.00 | 48.10 | 39,221 | -1.00(-2.04%) |
Aug 10, 2020 | 48.20 | 50.40 | 47.00 | 49.10 | 41,197 | +1.90(+4.03%) |
Aug 07, 2020 | 48.00 | 50.79 | 46.90 | 47.20 | 64,770 | -1.10(-2.28%) |
Aug 06, 2020 | 48.30 | 48.50 | 44.60 | 48.30 | 193,083 | -0.60(-1.23%) |
Aug 05, 2020 | 50.70 | 51.70 | 47.80 | 48.90 | 66,496 | -1.40(-2.78%) |
Aug 04, 2020 | 51.00 | 51.80 | 49.60 | 50.30 | 27,630 | -0.30(-0.59%) |
Aug 03, 2020 | 51.40 | 52.00 | 48.00 | 50.60 | 39,680 | -0.80(-1.56%) |
Jul 31, 2020 | 50.00 | 51.70 | 47.10 | 51.40 | 61,870 | +1.90(+3.84%) |
Jul 30, 2020 | 50.50 | 50.50 | 47.60 | 49.50 | 53,358 | -1.10(-2.17%) |
Jul 29, 2020 | 52.70 | 53.00 | 50.40 | 50.60 | 36,624 | -1.70(-3.25%) |
Jul 28, 2020 | 52.50 | 53.70 | 51.10 | 52.30 | 21,326 | +0.00(+0.00%) |
Jul 27, 2020 | 54.10 | 54.15 | 51.60 | 52.30 | 23,293 | -0.80(-1.51%) |
Jul 24, 2020 | 53.80 | 54.60 | 52.00 | 53.10 | 28,780 | -0.50(-0.93%) |
Jul 23, 2020 | 55.90 | 57.80 | 52.50 | 53.60 | 27,897 | -2.20(-3.94%) |
Jul 22, 2020 | 55.00 | 58.40 | 54.40 | 55.80 | 32,561 | +1.30(+2.39%) |
Jul 21, 2020 | 54.30 | 56.70 | 51.50 | 54.50 | 39,597 | +0.40(+0.74%) |
Jul 20, 2020 | 55.80 | 56.90 | 52.60 | 54.10 | 34,344 | -0.70(-1.28%) |
Jul 17, 2020 | 54.10 | 55.70 | 53.35 | 54.80 | 23,450 | +0.70(+1.29%) |
Jul 16, 2020 | 56.30 | 56.90 | 53.20 | 54.10 | 27,673 | -2.40(-4.25%) |
Jul 15, 2020 | 53.00 | 57.00 | 51.90 | 56.50 | 54,729 | +5.30(+10.35%) |
Jul 14, 2020 | 53.70 | 54.70 | 49.80 | 51.20 | 61,073 | -2.40(-4.48%) |
Jul 13, 2020 | 53.50 | 56.50 | 51.10 | 53.60 | 65,564 | +0.50(+0.94%) |
Jul 10, 2020 | 56.90 | 57.20 | 52.40 | 53.10 | 46,060 | -3.80(-6.68%) |
Jul 09, 2020 | 52.10 | 57.60 | 51.00 | 56.90 | 77,792 | +4.90(+9.42%) |
Jul 08, 2020 | 52.60 | 53.20 | 51.10 | 52.00 | 44,427 | -0.20(-0.38%) |
Jul 07, 2020 | 54.20 | 54.90 | 51.80 | 52.20 | 53,098 | -1.30(-2.43%) |
Jul 06, 2020 | 60.60 | 60.60 | 53.00 | 53.50 | 59,503 | -5.80(-9.78%) |
Jul 02, 2020 | 59.20 | 61.90 | 58.10 | 59.30 | 63,830 | +0.10(+0.17%) |
Jul 01, 2020 | 60.70 | 60.70 | 57.10 | 59.20 | 54,991 | -0.80(-1.33%) |
Jun 30, 2020 | 58.70 | 60.50 | 57.00 | 60.00 | 46,036 | +1.50(+2.56%) |
Jun 29, 2020 | 57.60 | 60.70 | 57.00 | 58.50 | 47,796 | +1.00(+1.74%) |
Jun 26, 2020 | 59.30 | 61.00 | 56.60 | 57.50 | 112,810 | -1.50(-2.54%) |
Jun 25, 2020 | 62.50 | 64.15 | 59.00 | 59.00 | 162,484 | -3.60(-5.75%) |
Jun 24, 2020 | 66.10 | 66.50 | 61.60 | 62.60 | 96,612 | -3.40(-5.15%) |
Jun 23, 2020 | 67.20 | 69.00 | 65.50 | 66.00 | 47,608 | -1.20(-1.79%) |
Jun 22, 2020 | 72.20 | 73.20 | 66.40 | 67.20 | 40,120 | -1.00(-1.47%) |
Jun 19, 2020 | 75.90 | 75.90 | 68.20 | 68.20 | 82,630 | -2.80(-3.94%) |
Jun 18, 2020 | 77.60 | 77.70 | 70.90 | 71.00 | 75,209 | -7.10(-9.09%) |
Jun 17, 2020 | 79.30 | 82.49 | 77.10 | 78.10 | 61,117 | +0.00(+0.00%) |
Jun 16, 2020 | 78.00 | 79.90 | 75.90 | 78.10 | 70,312 | +3.00(+3.99%) |
Jun 15, 2020 | 76.30 | 77.40 | 72.40 | 75.10 | 24,389 | -1.40(-1.83%) |
Jun 12, 2020 | 79.80 | 82.50 | 75.00 | 76.50 | 18,250 | -3.60(-4.49%) |
Jun 11, 2020 | 78.60 | 82.20 | 77.70 | 80.10 | 29,072 | -0.10(-0.12%) |
Jun 10, 2020 | 78.70 | 85.20 | 78.50 | 80.20 | 31,717 | +2.30(+2.95%) |
Jun 09, 2020 | 90.40 | 90.60 | 77.20 | 77.90 | 53,120 | -13.50(-14.77%) |
Jun 08, 2020 | 94.40 | 96.30 | 90.60 | 91.40 | 22,140 | -2.00(-2.14%) |
Jun 05, 2020 | 95.20 | 98.85 | 92.10 | 93.40 | 29,990 | -1.60(-1.68%) |
Jun 04, 2020 | 95.20 | 98.70 | 94.10 | 95.00 | 20,441 | +3.00(+3.26%) |
Jun 03, 2020 | 96.90 | 98.50 | 93.40 | 92.00 | 22,931 | -4.30(-4.47%) |
Jun 02, 2020 | 94.30 | 97.70 | 91.05 | 96.30 | 28,679 | +3.40(+3.66%) |