Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.57 | 38.85 | 37.26 | 37.34 | 323,597 | -1.08(-2.82%) |
May 27, 2021 | 37.87 | 38.72 | 37.62 | 38.43 | 439,772 | +0.74(+1.97%) |
May 26, 2021 | 37.08 | 38.41 | 36.50 | 37.68 | 457,025 | +0.60(+1.62%) |
May 25, 2021 | 39.69 | 39.74 | 37.05 | 37.08 | 1,100,423 | -2.51(-6.35%) |
May 24, 2021 | 38.86 | 39.74 | 37.95 | 39.59 | 395,983 | +1.12(+2.92%) |
May 21, 2021 | 39.47 | 39.92 | 38.29 | 38.47 | 496,817 | -0.40(-1.02%) |
May 20, 2021 | 37.21 | 39.12 | 36.77 | 38.87 | 704,412 | +1.81(+4.90%) |
May 19, 2021 | 35.76 | 37.33 | 35.09 | 37.05 | 311,870 | -0.18(-0.48%) |
May 18, 2021 | 36.89 | 38.73 | 36.74 | 37.23 | 451,659 | +0.50(+1.37%) |
May 17, 2021 | 35.81 | 37.34 | 35.57 | 36.73 | 460,294 | +0.41(+1.12%) |
May 14, 2021 | 35.03 | 36.33 | 34.71 | 36.32 | 584,337 | +2.31(+6.79%) |
May 13, 2021 | 33.47 | 36.79 | 33.14 | 34.01 | 609,513 | +1.09(+3.31%) |
May 12, 2021 | 34.07 | 34.61 | 32.83 | 32.92 | 681,062 | -1.37(-4.00%) |
May 11, 2021 | 33.15 | 34.71 | 33.15 | 34.29 | 579,800 | -0.52(-1.50%) |
May 10, 2021 | 35.50 | 37.12 | 34.69 | 34.82 | 727,848 | -2.46(-6.60%) |
May 07, 2021 | 35.08 | 37.70 | 34.55 | 37.28 | 773,907 | +1.31(+3.64%) |
May 06, 2021 | 36.95 | 37.11 | 35.38 | 35.97 | 569,240 | -1.24(-3.33%) |
May 05, 2021 | 37.60 | 38.63 | 36.95 | 37.20 | 430,678 | +0.30(+0.82%) |
May 04, 2021 | 38.61 | 38.61 | 36.38 | 36.90 | 480,116 | -2.27(-5.81%) |
May 03, 2021 | 37.73 | 39.20 | 37.13 | 39.18 | 386,285 | +1.55(+4.12%) |
Apr 30, 2021 | 39.44 | 39.44 | 36.91 | 37.63 | 339,327 | -0.87(-2.25%) |
Apr 29, 2021 | 39.63 | 39.90 | 37.63 | 38.50 | 394,967 | -1.00(-2.53%) |
Apr 28, 2021 | 38.76 | 39.56 | 38.28 | 39.50 | 349,970 | +0.28(+0.72%) |
Apr 27, 2021 | 40.05 | 40.05 | 38.77 | 39.21 | 305,504 | -0.49(-1.23%) |
Apr 26, 2021 | 39.24 | 40.10 | 38.50 | 39.70 | 332,690 | +0.44(+1.13%) |
Apr 23, 2021 | 38.11 | 39.62 | 37.68 | 39.26 | 485,658 | +1.61(+4.28%) |
Apr 22, 2021 | 38.79 | 39.77 | 37.60 | 37.65 | 446,560 | -0.73(-1.89%) |
Apr 21, 2021 | 36.74 | 38.94 | 36.74 | 38.37 | 426,141 | +1.19(+3.19%) |
Apr 20, 2021 | 38.13 | 39.19 | 36.79 | 37.19 | 516,664 | -1.03(-2.69%) |
Apr 19, 2021 | 39.11 | 39.52 | 37.43 | 38.21 | 524,449 | -1.10(-2.79%) |
Apr 16, 2021 | 40.36 | 40.97 | 39.01 | 39.31 | 1,115,273 | -0.20(-0.52%) |
Apr 15, 2021 | 41.67 | 42.03 | 39.22 | 39.51 | 424,830 | -2.26(-5.40%) |
Apr 14, 2021 | 42.69 | 44.22 | 41.28 | 41.77 | 371,815 | -0.77(-1.81%) |
Apr 13, 2021 | 41.23 | 42.57 | 39.67 | 42.54 | 396,054 | +1.58(+3.87%) |
Apr 12, 2021 | 46.21 | 47.53 | 40.81 | 40.96 | 540,504 | -5.34(-11.53%) |
Apr 09, 2021 | 45.60 | 46.44 | 44.72 | 46.29 | 670,293 | +0.27(+0.58%) |
Apr 08, 2021 | 45.02 | 46.21 | 44.49 | 46.03 | 615,624 | +1.24(+2.77%) |
Apr 07, 2021 | 43.78 | 45.07 | 43.59 | 44.79 | 416,118 | +0.77(+1.75%) |
Apr 06, 2021 | 43.50 | 44.28 | 42.83 | 44.02 | 889,034 | +1.65(+3.91%) |
Apr 05, 2021 | 44.21 | 44.21 | 41.51 | 42.36 | 423,212 | -1.53(-3.49%) |
Apr 01, 2021 | 41.02 | 43.99 | 40.74 | 43.90 | 359,215 | +3.27(+8.04%) |
Mar 31, 2021 | 38.98 | 41.72 | 38.98 | 40.63 | 445,848 | +2.28(+5.95%) |
Mar 30, 2021 | 38.29 | 39.68 | 37.56 | 38.35 | 709,674 | +0.19(+0.51%) |
Mar 29, 2021 | 42.01 | 42.29 | 37.74 | 38.15 | 917,712 | -4.26(-10.04%) |
Mar 26, 2021 | 41.59 | 43.73 | 41.42 | 42.41 | 664,644 | +0.99(+2.39%) |
Mar 25, 2021 | 40.62 | 41.42 | 38.86 | 41.42 | 495,669 | -1.07(-2.52%) |
Mar 24, 2021 | 45.75 | 45.75 | 42.26 | 42.49 | 687,600 | -1.17(-2.69%) |
Mar 23, 2021 | 46.22 | 46.25 | 43.23 | 43.66 | 693,081 | -2.80(-6.03%) |
Mar 22, 2021 | 46.34 | 47.11 | 45.05 | 46.46 | 483,470 | +0.54(+1.17%) |
Mar 19, 2021 | 42.09 | 46.65 | 42.09 | 45.92 | 1,724,857 | +3.36(+7.88%) |
Mar 18, 2021 | 46.66 | 46.81 | 42.41 | 42.57 | 619,703 | -4.30(-9.18%) |
Mar 17, 2021 | 46.51 | 47.56 | 44.40 | 46.87 | 1,030,766 | -0.92(-1.92%) |
Mar 16, 2021 | 40.41 | 50.34 | 39.51 | 47.79 | 3,164,850 | +10.27(+27.38%) |
Mar 15, 2021 | 38.36 | 39.27 | 37.24 | 37.52 | 462,056 | -0.64(-1.67%) |
Mar 12, 2021 | 39.28 | 39.30 | 37.84 | 38.15 | 454,398 | -1.32(-3.33%) |
Mar 11, 2021 | 39.51 | 40.03 | 38.43 | 39.47 | 398,424 | +1.38(+3.62%) |
Mar 10, 2021 | 39.33 | 40.28 | 37.63 | 38.09 | 394,416 | +0.17(+0.44%) |
Mar 09, 2021 | 35.87 | 38.85 | 35.78 | 37.92 | 487,952 | +3.48(+10.10%) |
Mar 08, 2021 | 37.79 | 38.87 | 33.63 | 34.44 | 821,326 | -3.06(-8.15%) |
Mar 05, 2021 | 38.07 | 38.51 | 33.19 | 37.50 | 647,118 | -0.15(-0.40%) |
Mar 04, 2021 | 39.44 | 40.60 | 36.32 | 37.65 | 672,498 | -2.71(-6.72%) |
Mar 03, 2021 | 41.56 | 43.06 | 39.75 | 40.36 | 295,577 | -1.36(-3.26%) |
Mar 02, 2021 | 44.45 | 45.71 | 41.64 | 41.72 | 345,569 | -2.23(-5.08%) |
Mar 01, 2021 | 42.27 | 44.48 | 42.27 | 43.95 | 339,495 | +2.22(+5.31%) |
Feb 26, 2021 | 43.04 | 43.81 | 40.47 | 41.74 | 374,343 | -1.64(-3.79%) |
Feb 25, 2021 | 42.92 | 44.43 | 42.11 | 43.38 | 583,630 | +0.14(+0.33%) |
Feb 24, 2021 | 42.93 | 45.58 | 42.16 | 43.24 | 408,422 | +0.30(+0.70%) |
Feb 23, 2021 | 42.83 | 43.04 | 38.91 | 42.94 | 425,638 | -0.47(-1.08%) |
Feb 22, 2021 | 44.70 | 44.90 | 43.13 | 43.41 | 382,950 | -1.85(-4.08%) |
Feb 19, 2021 | 44.70 | 46.93 | 44.70 | 45.25 | 374,909 | +1.74(+4.00%) |
Feb 18, 2021 | 46.63 | 47.22 | 43.11 | 43.51 | 547,815 | -4.42(-9.21%) |
Feb 17, 2021 | 48.78 | 48.78 | 46.10 | 47.93 | 566,253 | -1.17(-2.39%) |
Feb 16, 2021 | 48.57 | 50.13 | 48.33 | 49.10 | 536,014 | +0.89(+1.85%) |
Feb 12, 2021 | 45.28 | 48.27 | 44.66 | 48.21 | 306,857 | +2.38(+5.18%) |
Feb 11, 2021 | 45.28 | 46.02 | 44.38 | 45.84 | 376,071 | +0.82(+1.82%) |
Feb 10, 2021 | 45.53 | 45.92 | 43.88 | 45.01 | 407,246 | -0.64(-1.39%) |
Feb 09, 2021 | 45.41 | 46.51 | 44.80 | 45.65 | 392,586 | -0.04(-0.08%) |
Feb 08, 2021 | 44.16 | 46.61 | 44.11 | 45.69 | 679,823 | +1.87(+4.27%) |
Feb 05, 2021 | 41.51 | 44.11 | 41.46 | 43.81 | 459,607 | +2.48(+6.00%) |
Feb 04, 2021 | 43.16 | 43.62 | 40.31 | 41.33 | 380,159 | -1.89(-4.37%) |
Feb 03, 2021 | 41.84 | 43.69 | 41.18 | 43.22 | 478,934 | +1.41(+3.38%) |
Feb 02, 2021 | 39.87 | 43.14 | 39.87 | 41.81 | 582,263 | +2.24(+5.67%) |
Feb 01, 2021 | 40.17 | 40.54 | 39.03 | 39.56 | 291,565 | +0.11(+0.27%) |
Jan 29, 2021 | 40.36 | 41.73 | 39.11 | 39.46 | 451,794 | -0.02(-0.04%) |
Jan 28, 2021 | 38.76 | 39.77 | 37.32 | 39.48 | 421,819 | +1.56(+4.12%) |
Jan 27, 2021 | 38.16 | 39.86 | 37.15 | 37.91 | 692,292 | -1.69(-4.26%) |
Jan 26, 2021 | 41.02 | 41.42 | 39.19 | 39.60 | 749,269 | +0.45(+1.15%) |
Jan 25, 2021 | 40.90 | 41.42 | 38.51 | 39.15 | 731,871 | -1.62(-3.99%) |
Jan 22, 2021 | 40.93 | 41.40 | 39.48 | 40.77 | 595,258 | -0.39(-0.94%) |
Jan 21, 2021 | 42.39 | 43.76 | 40.70 | 41.16 | 1,137,444 | -1.23(-2.90%) |
Jan 20, 2021 | 43.76 | 44.18 | 41.36 | 42.39 | 940,167 | -1.37(-3.13%) |
Jan 19, 2021 | 45.19 | 45.61 | 43.49 | 43.76 | 628,956 | +0.50(+1.16%) |
Jan 15, 2021 | 47.91 | 50.53 | 43.03 | 43.26 | 830,101 | -4.55(-9.51%) |
Jan 14, 2021 | 50.56 | 51.81 | 46.09 | 47.80 | 1,569,219 | -2.13(-4.26%) |
Jan 13, 2021 | 54.92 | 58.20 | 49.02 | 49.93 | 1,734,509 | -1.69(-3.27%) |
Jan 12, 2021 | 51.69 | 53.14 | 50.29 | 51.62 | 423,236 | +0.47(+0.92%) |
Jan 11, 2021 | 49.02 | 52.55 | 48.13 | 51.15 | 582,581 | +1.32(+2.66%) |
Jan 08, 2021 | 52.36 | 52.72 | 49.52 | 49.83 | 269,378 | -2.44(-4.66%) |
Jan 07, 2021 | 50.60 | 52.75 | 50.10 | 52.26 | 441,963 | +2.82(+5.70%) |
Jan 06, 2021 | 48.56 | 51.18 | 48.45 | 49.45 | 376,871 | +1.27(+2.64%) |
Jan 05, 2021 | 46.09 | 48.80 | 46.06 | 48.18 | 406,131 | +1.74(+3.75%) |
Jan 04, 2021 | 48.48 | 48.48 | 45.42 | 46.44 | 383,404 | -0.89(-1.88%) |
Dec 31, 2020 | 47.33 | 47.33 | 47.33 | 329,221 | -0.87(-1.80%) | |
Dec 30, 2020 | 47.02 | 48.84 | 46.84 | 48.19 | 329,221 | +1.47(+3.16%) |
Dec 29, 2020 | 48.25 | 49.01 | 45.52 | 46.72 | 375,010 | -1.52(-3.15%) |
Dec 28, 2020 | 51.51 | 53.36 | 47.35 | 48.24 | 603,442 | -2.10(-4.18%) |
Dec 24, 2020 | 48.33 | 50.46 | 48.10 | 50.34 | 285,230 | +2.30(+4.80%) |
Dec 23, 2020 | 47.60 | 49.63 | 47.30 | 48.03 | 458,246 | +0.75(+1.59%) |
Dec 22, 2020 | 45.94 | 47.79 | 45.33 | 47.28 | 536,919 | +1.34(+2.92%) |
Dec 21, 2020 | 45.04 | 46.88 | 44.40 | 45.94 | 438,612 | +0.44(+0.97%) |
Dec 18, 2020 | 46.12 | 47.06 | 45.18 | 45.50 | 1,340,436 | -0.58(-1.26%) |
Dec 17, 2020 | 43.14 | 46.77 | 43.14 | 46.08 | 1,300,336 | +3.88(+9.19%) |
Dec 16, 2020 | 46.22 | 46.42 | 41.98 | 42.21 | 3,986,237 | -7.89(-15.74%) |
Dec 15, 2020 | 46.52 | 50.46 | 46.52 | 50.09 | 538,794 | +2.72(+5.74%) |
Dec 14, 2020 | 46.71 | 47.59 | 46.23 | 47.37 | 390,119 | +1.01(+2.17%) |
Dec 11, 2020 | 45.44 | 46.69 | 44.84 | 46.37 | 270,736 | +0.58(+1.27%) |
Dec 10, 2020 | 43.18 | 45.89 | 42.74 | 45.78 | 384,283 | +2.24(+5.15%) |
Dec 09, 2020 | 43.89 | 44.70 | 42.71 | 43.54 | 424,504 | +0.27(+0.61%) |
Dec 08, 2020 | 40.81 | 43.39 | 40.47 | 43.27 | 507,467 | +2.53(+6.20%) |
Dec 07, 2020 | 40.51 | 41.79 | 40.09 | 40.75 | 388,652 | +0.03(+0.07%) |
Dec 04, 2020 | 38.47 | 41.33 | 38.47 | 40.72 | 494,935 | +2.29(+5.95%) |
Dec 03, 2020 | 37.95 | 40.46 | 37.95 | 38.43 | 263,895 | +0.76(+2.02%) |
Dec 02, 2020 | 37.09 | 38.11 | 36.20 | 37.67 | 302,054 | +0.27(+0.73%) |
Dec 01, 2020 | 39.86 | 39.87 | 36.64 | 37.40 | 381,469 | -0.58(-1.53%) |
Nov 30, 2020 | 41.41 | 41.43 | 37.23 | 37.98 | 560,310 | -2.53(-6.24%) |
Nov 27, 2020 | 41.30 | 41.59 | 39.56 | 40.51 | 402,112 | +1.96(+5.10%) |
Nov 25, 2020 | 36.63 | 38.89 | 35.07 | 38.55 | 349,110 | +1.76(+4.79%) |
Nov 24, 2020 | 37.60 | 38.49 | 36.46 | 36.79 | 354,122 | -0.22(-0.60%) |
Nov 23, 2020 | 34.63 | 37.17 | 34.50 | 37.01 | 331,590 | +2.73(+7.97%) |
Nov 20, 2020 | 34.26 | 35.24 | 33.83 | 34.27 | 319,715 | +0.11(+0.31%) |
Nov 19, 2020 | 33.22 | 34.25 | 32.82 | 34.17 | 276,333 | +0.97(+2.92%) |
Nov 18, 2020 | 33.69 | 34.10 | 33.07 | 33.20 | 251,470 | +0.04(+0.13%) |
Nov 17, 2020 | 33.01 | 33.85 | 32.05 | 33.16 | 285,152 | +0.29(+0.88%) |
Nov 16, 2020 | 30.94 | 32.92 | 30.40 | 32.86 | 267,691 | +2.24(+7.31%) |
Nov 13, 2020 | 30.91 | 32.47 | 30.61 | 30.63 | 277,381 | +0.08(+0.26%) |
Nov 12, 2020 | 31.64 | 32.09 | 30.40 | 30.55 | 331,753 | -0.59(-1.90%) |
Nov 11, 2020 | 31.26 | 31.61 | 29.97 | 31.14 | 362,609 | +0.26(+0.86%) |
Nov 10, 2020 | 30.91 | 31.60 | 29.37 | 30.87 | 529,616 | -0.14(-0.45%) |
Nov 09, 2020 | 34.09 | 34.29 | 29.89 | 31.01 | 788,504 | -1.76(-5.38%) |
Nov 06, 2020 | 33.75 | 34.39 | 32.45 | 32.78 | 701,738 | -0.42(-1.27%) |
Nov 05, 2020 | 32.36 | 33.57 | 31.67 | 33.20 | 704,284 | +1.23(+3.86%) |
Nov 04, 2020 | 32.04 | 32.62 | 31.28 | 31.97 | 627,219 | -0.09(-0.27%) |
Nov 03, 2020 | 32.38 | 32.82 | 31.84 | 32.05 | 436,513 | -0.09(-0.27%) |
Nov 02, 2020 | 32.14 | 32.80 | 31.46 | 32.14 | 629,464 | +0.31(+0.97%) |
Oct 30, 2020 | 32.30 | 33.11 | 31.28 | 31.83 | 948,590 | -2.04(-6.03%) |
Oct 29, 2020 | 31.49 | 35.52 | 31.49 | 33.88 | 1,888,311 | -5.36(-13.65%) |
Oct 28, 2020 | 41.48 | 41.61 | 38.33 | 39.24 | 988,567 | -4.08(-9.42%) |
Oct 27, 2020 | 43.98 | 44.61 | 42.53 | 43.31 | 336,516 | -0.43(-0.99%) |
Oct 26, 2020 | 43.79 | 45.19 | 43.39 | 43.75 | 348,649 | -0.83(-1.86%) |
Oct 23, 2020 | 47.30 | 47.30 | 43.57 | 44.57 | 259,222 | -2.69(-5.69%) |
Oct 22, 2020 | 44.95 | 47.84 | 44.94 | 47.26 | 285,387 | +2.08(+4.60%) |
Oct 21, 2020 | 46.32 | 48.39 | 45.02 | 45.18 | 374,485 | -0.51(-1.12%) |
Oct 20, 2020 | 44.77 | 46.01 | 43.43 | 45.69 | 245,059 | +0.93(+2.07%) |
Oct 19, 2020 | 43.83 | 45.97 | 43.04 | 44.77 | 390,506 | +0.98(+2.23%) |
Oct 16, 2020 | 43.99 | 45.32 | 43.61 | 43.79 | 551,131 | -0.23(-0.52%) |
Oct 15, 2020 | 44.94 | 45.64 | 43.38 | 44.02 | 642,929 | -1.11(-2.46%) |
Oct 14, 2020 | 44.82 | 45.24 | 43.54 | 45.13 | 842,334 | +1.17(+2.67%) |
Oct 13, 2020 | 40.53 | 44.26 | 40.44 | 43.96 | 572,041 | +3.23(+7.94%) |
Oct 12, 2020 | 40.99 | 41.67 | 40.31 | 40.72 | 198,470 | -0.18(-0.43%) |
Oct 09, 2020 | 41.33 | 42.07 | 40.41 | 40.90 | 328,000 | -0.11(-0.26%) |
Oct 08, 2020 | 42.66 | 43.17 | 40.42 | 41.01 | 361,398 | -1.53(-3.60%) |
Oct 07, 2020 | 40.80 | 44.25 | 40.57 | 42.54 | 917,600 | +2.34(+5.83%) |
Oct 06, 2020 | 41.94 | 42.16 | 39.23 | 40.20 | 537,817 | -1.53(-3.67%) |
Oct 05, 2020 | 40.79 | 42.23 | 40.64 | 41.73 | 546,254 | +1.30(+3.23%) |
Oct 02, 2020 | 38.00 | 40.88 | 37.60 | 40.42 | 509,819 | +1.80(+4.65%) |
Oct 01, 2020 | 39.03 | 39.30 | 37.66 | 38.63 | 591,616 | -0.15(-0.39%) |
Sep 30, 2020 | 38.07 | 39.26 | 38.07 | 38.78 | 520,990 | +0.62(+1.62%) |
Sep 29, 2020 | 36.42 | 38.80 | 35.69 | 38.16 | 802,000 | +2.26(+6.31%) |
Sep 28, 2020 | 34.40 | 36.04 | 34.19 | 35.90 | 353,537 | +1.61(+4.70%) |
Sep 25, 2020 | 33.06 | 34.36 | 33.06 | 34.28 | 427,762 | +1.22(+3.70%) |
Sep 24, 2020 | 31.39 | 33.15 | 30.27 | 33.06 | 429,817 | +1.53(+4.86%) |
Sep 23, 2020 | 32.42 | 32.90 | 31.33 | 31.53 | 600,117 | -1.17(-3.58%) |
Sep 22, 2020 | 33.39 | 33.46 | 31.39 | 32.70 | 1,700,027 | -0.41(-1.25%) |
Sep 21, 2020 | 31.38 | 33.20 | 30.51 | 33.11 | 1,729,436 | +0.95(+2.96%) |
Sep 18, 2020 | 29.97 | 32.42 | 29.87 | 32.16 | 2,636,032 | +1.89(+6.23%) |
Sep 17, 2020 | 29.83 | 30.81 | 28.97 | 30.27 | 1,785,410 | +0.03(+0.09%) |
Sep 16, 2020 | 27.72 | 30.82 | 27.72 | 30.25 | 2,147,951 | +2.58(+9.33%) |
Sep 15, 2020 | 28.39 | 29.21 | 27.67 | 27.67 | 1,090,428 | -0.97(-3.38%) |
Sep 14, 2020 | 28.09 | 29.58 | 27.83 | 28.64 | 1,124,036 | +0.66(+2.36%) |
Sep 11, 2020 | 31.80 | 32.65 | 27.14 | 27.97 | 1,832,602 | -4.88(-14.86%) |
Sep 10, 2020 | 31.77 | 34.44 | 31.77 | 32.86 | 1,149,033 | +1.52(+4.84%) |
Sep 09, 2020 | 28.61 | 31.63 | 28.61 | 31.34 | 1,333,341 | +3.24(+11.54%) |
Sep 08, 2020 | 25.56 | 28.56 | 25.55 | 28.10 | 1,371,240 | +2.78(+10.96%) |
Sep 04, 2020 | 25.31 | 25.57 | 24.05 | 25.32 | 294,859 | +0.43(+1.73%) |
Sep 03, 2020 | 25.32 | 25.75 | 24.18 | 24.89 | 369,758 | -0.42(-1.67%) |
Sep 02, 2020 | 24.06 | 25.62 | 23.14 | 25.31 | 308,005 | +1.16(+4.80%) |
Sep 01, 2020 | 23.43 | 24.16 | 23.03 | 24.15 | 241,116 | +0.65(+2.76%) |
Aug 31, 2020 | 24.24 | 25.28 | 23.44 | 23.51 | 121,627 | -0.73(-3.01%) |
Aug 28, 2020 | 24.15 | 24.89 | 23.97 | 24.23 | 342,922 | +0.04(+0.18%) |
Aug 27, 2020 | 24.04 | 25.56 | 23.48 | 24.19 | 332,202 | +0.04(+0.15%) |
Aug 26, 2020 | 24.36 | 24.38 | 23.50 | 24.15 | 239,751 | +0.40(+1.70%) |
Aug 25, 2020 | 23.79 | 23.99 | 23.27 | 23.75 | 104,863 | +0.04(+0.15%) |
Aug 24, 2020 | 22.73 | 24.00 | 22.68 | 23.72 | 194,203 | +1.09(+4.81%) |
Aug 21, 2020 | 22.91 | 23.27 | 22.48 | 22.63 | 408,295 | -0.26(-1.15%) |
Aug 20, 2020 | 23.00 | 23.18 | 22.60 | 22.89 | 383,400 | -0.18(-0.80%) |
Aug 19, 2020 | 22.83 | 23.55 | 22.25 | 23.07 | 292,661 | +0.17(+0.73%) |
Aug 18, 2020 | 23.53 | 23.64 | 22.37 | 22.91 | 211,397 | -0.75(-3.16%) |
Aug 17, 2020 | 23.65 | 25.80 | 23.52 | 23.65 | 323,518 | -0.08(-0.33%) |
Aug 14, 2020 | 22.83 | 24.07 | 22.40 | 23.73 | 340,530 | +0.80(+3.48%) |
Aug 13, 2020 | 21.94 | 23.15 | 21.52 | 22.93 | 168,888 | +1.03(+4.69%) |
Aug 12, 2020 | 22.80 | 23.19 | 21.63 | 21.91 | 207,137 | -0.86(-3.78%) |
Aug 11, 2020 | 23.15 | 23.17 | 22.06 | 22.77 | 230,780 | +0.38(+1.69%) |
Aug 10, 2020 | 21.79 | 23.21 | 21.63 | 22.39 | 203,978 | +0.59(+2.70%) |
Aug 07, 2020 | 22.40 | 22.69 | 21.52 | 21.80 | 383,125 | -0.32(-1.43%) |
Aug 06, 2020 | 22.81 | 22.90 | 21.81 | 22.12 | 273,733 | -0.71(-3.12%) |
Aug 05, 2020 | 21.09 | 23.45 | 21.09 | 22.83 | 631,656 | +2.32(+11.30%) |
Aug 04, 2020 | 18.03 | 21.60 | 18.03 | 20.51 | 1,079,704 | +2.37(+13.07%) |
Aug 03, 2020 | 18.42 | 18.62 | 15.94 | 18.14 | 417,747 | -0.83(-4.35%) |
Jul 31, 2020 | 18.65 | 19.36 | 18.30 | 18.97 | 131,315 | +0.31(+1.65%) |
Jul 30, 2020 | 19.06 | 19.06 | 18.59 | 18.66 | 118,663 | -0.46(-2.39%) |
Jul 29, 2020 | 18.11 | 19.27 | 17.90 | 19.11 | 171,025 | +1.05(+5.83%) |
Jul 28, 2020 | 17.39 | 18.71 | 17.28 | 18.06 | 154,531 | +0.80(+4.63%) |
Jul 27, 2020 | 17.70 | 18.13 | 17.17 | 17.26 | 108,670 | -0.47(-2.67%) |
Jul 24, 2020 | 17.56 | 18.27 | 17.40 | 17.74 | 185,640 | +0.11(+0.65%) |
Jul 23, 2020 | 17.08 | 17.76 | 16.86 | 17.62 | 314,387 | +0.57(+3.35%) |
Jul 22, 2020 | 17.19 | 17.37 | 16.51 | 17.05 | 285,523 | +0.15(+0.88%) |
Jul 21, 2020 | 16.85 | 17.60 | 16.39 | 16.90 | 190,222 | +0.21(+1.26%) |
Jul 20, 2020 | 16.78 | 17.78 | 16.52 | 16.69 | 284,636 | -0.02(-0.10%) |
Jul 17, 2020 | 16.44 | 16.99 | 16.31 | 16.71 | 157,851 | +0.40(+2.48%) |
Jul 16, 2020 | 15.79 | 16.55 | 15.50 | 16.31 | 447,185 | +0.68(+4.38%) |
Jul 15, 2020 | 15.95 | 16.32 | 15.50 | 15.62 | 211,986 | -0.18(-1.17%) |
Jul 14, 2020 | 15.86 | 16.24 | 15.66 | 15.80 | 255,898 | +0.06(+0.39%) |
Jul 13, 2020 | 15.62 | 16.07 | 15.45 | 15.74 | 207,483 | +0.32(+2.05%) |
Jul 10, 2020 | 15.09 | 15.79 | 14.96 | 15.43 | 206,254 | +0.29(+1.91%) |
Jul 09, 2020 | 15.48 | 15.90 | 14.58 | 15.14 | 153,871 | -0.16(-1.03%) |
Jul 08, 2020 | 13.89 | 16.13 | 13.76 | 15.30 | 572,815 | +1.55(+11.24%) |
Jul 07, 2020 | 12.29 | 14.23 | 12.25 | 13.75 | 794,180 | +2.34(+20.46%) |
Jul 06, 2020 | 11.29 | 12.03 | 11.29 | 11.41 | 168,346 | +0.31(+2.77%) |
Jul 02, 2020 | 11.39 | 11.53 | 10.80 | 11.11 | 526,627 | -0.12(-1.09%) |
Jul 01, 2020 | 11.48 | 11.48 | 10.88 | 11.23 | 26,234 | -0.15(-1.31%) |
Jun 30, 2020 | 10.87 | 11.43 | 10.66 | 11.38 | 44,241 | +0.45(+4.10%) |
Jun 29, 2020 | 10.69 | 10.94 | 10.38 | 10.93 | 660,161 | +0.26(+2.47%) |
Jun 26, 2020 | 10.89 | 10.97 | 10.63 | 10.67 | 27,903 | -0.22(-2.02%) |
Jun 25, 2020 | 10.87 | 11.11 | 10.69 | 10.89 | 32,475 | +0.03(+0.24%) |
Jun 24, 2020 | 10.69 | 11.09 | 10.08 | 10.86 | 100,381 | -0.18(-1.59%) |
Jun 23, 2020 | 11.46 | 11.46 | 10.98 | 11.04 | 40,551 | -0.38(-3.31%) |
Jun 22, 2020 | 11.17 | 11.64 | 11.17 | 11.41 | 46,420 | +0.00(+0.00%) |
Jun 19, 2020 | 11.58 | 11.70 | 11.17 | 11.41 | 124,709 | +0.03(+0.23%) |
Jun 18, 2020 | 10.61 | 11.46 | 10.54 | 11.39 | 153,323 | +0.64(+5.96%) |
Jun 17, 2020 | 11.83 | 11.83 | 10.68 | 10.75 | 237,720 | -0.47(-4.23%) |
Jun 16, 2020 | 11.83 | 11.83 | 11.13 | 11.22 | 131,078 | -0.19(-1.69%) |
Jun 15, 2020 | 11.15 | 11.68 | 11.03 | 11.41 | 82,790 | +0.09(+0.78%) |
Jun 12, 2020 | 11.64 | 11.72 | 10.82 | 11.33 | 51,250 | -0.11(-0.92%) |
Jun 11, 2020 | 11.67 | 11.70 | 10.36 | 11.43 | 282,653 | -0.37(-3.13%) |
Jun 10, 2020 | 12.24 | 12.28 | 11.64 | 11.80 | 117,951 | -0.53(-4.27%) |
Jun 09, 2020 | 12.56 | 12.56 | 12.00 | 12.33 | 83,276 | -0.20(-1.61%) |
Jun 08, 2020 | 12.61 | 12.91 | 12.37 | 12.53 | 220,635 | +0.08(+0.63%) |
Jun 05, 2020 | 12.72 | 12.72 | 11.45 | 12.45 | 207,507 | +0.17(+1.36%) |
Jun 04, 2020 | 11.87 | 12.55 | 11.41 | 12.28 | 169,017 | +0.25(+2.12%) |
Jun 03, 2020 | 12.29 | 12.29 | 12.03 | 12.03 | 48,420 | -0.26(-2.14%) |
Jun 02, 2020 | 12.14 | 12.72 | 11.06 | 12.29 | 44,213 | -0.06(-0.50%) |