Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.29 | 50.29 | 48.25 | 48.42 | 875,859 | -0.83(-1.69%) |
Aug 30, 2021 | 52.39 | 52.69 | 49.20 | 49.25 | 706,525 | -2.59(-5.00%) |
Aug 27, 2021 | 50.16 | 51.99 | 49.70 | 51.84 | 839,907 | +1.87(+3.74%) |
Aug 26, 2021 | 50.72 | 51.23 | 49.51 | 49.97 | 693,462 | -1.22(-2.38%) |
Aug 25, 2021 | 50.67 | 52.57 | 50.00 | 51.19 | 765,440 | +0.30(+0.59%) |
Aug 24, 2021 | 50.48 | 51.00 | 49.46 | 50.89 | 1,058,978 | +1.07(+2.15%) |
Aug 23, 2021 | 48.09 | 50.05 | 47.48 | 49.82 | 1,054,153 | +2.83(+6.02%) |
Aug 20, 2021 | 47.86 | 48.69 | 46.04 | 46.99 | 1,181,203 | -1.88(-3.85%) |
Aug 19, 2021 | 49.12 | 49.94 | 48.03 | 48.87 | 999,340 | -1.14(-2.28%) |
Aug 18, 2021 | 51.93 | 52.40 | 49.95 | 50.01 | 947,724 | -2.07(-3.97%) |
Aug 17, 2021 | 52.42 | 53.52 | 50.90 | 52.08 | 623,515 | -0.82(-1.55%) |
Aug 16, 2021 | 53.61 | 54.10 | 52.66 | 52.90 | 650,470 | -1.22(-2.25%) |
Aug 13, 2021 | 56.06 | 56.06 | 54.09 | 54.12 | 645,533 | -1.79(-3.20%) |
Aug 12, 2021 | 56.07 | 56.48 | 54.35 | 55.91 | 998,873 | -0.39(-0.69%) |
Aug 11, 2021 | 57.96 | 57.96 | 55.50 | 56.30 | 810,050 | -1.90(-3.26%) |
Aug 10, 2021 | 58.38 | 59.34 | 57.57 | 58.20 | 769,174 | -0.24(-0.41%) |
Aug 09, 2021 | 60.11 | 60.37 | 58.27 | 58.44 | 544,335 | -1.62(-2.70%) |
Aug 06, 2021 | 61.46 | 62.03 | 59.30 | 60.06 | 610,319 | -1.44(-2.34%) |
Aug 05, 2021 | 58.08 | 62.33 | 57.21 | 61.50 | 1,284,541 | +4.03(+7.01%) |
Aug 04, 2021 | 58.72 | 59.27 | 56.96 | 57.47 | 1,212,420 | -1.85(-3.12%) |
Aug 03, 2021 | 58.68 | 60.00 | 57.01 | 59.32 | 665,672 | +0.56(+0.95%) |
Aug 02, 2021 | 61.39 | 62.74 | 58.75 | 58.76 | 589,879 | -2.49(-4.07%) |
Jul 30, 2021 | 61.43 | 62.64 | 60.70 | 61.25 | 394,007 | -0.35(-0.57%) |
Jul 29, 2021 | 62.64 | 63.03 | 61.47 | 61.60 | 350,106 | -0.27(-0.44%) |
Jul 28, 2021 | 59.78 | 62.65 | 59.66 | 61.87 | 526,506 | +2.55(+4.30%) |
Jul 27, 2021 | 61.53 | 61.73 | 58.60 | 59.32 | 618,839 | -2.57(-4.15%) |
Jul 26, 2021 | 61.66 | 63.60 | 60.81 | 61.89 | 637,123 | -0.27(-0.43%) |
Jul 23, 2021 | 64.50 | 64.50 | 61.04 | 62.16 | 679,129 | -1.73(-2.71%) |
Jul 22, 2021 | 67.06 | 67.45 | 63.80 | 63.89 | 464,095 | -3.13(-4.67%) |
Jul 21, 2021 | 63.93 | 67.80 | 63.74 | 67.02 | 718,711 | +3.48(+5.48%) |
Jul 20, 2021 | 60.95 | 64.18 | 60.25 | 63.54 | 686,289 | +2.41(+3.94%) |
Jul 19, 2021 | 61.02 | 63.45 | 59.74 | 61.13 | 1,129,652 | -3.32(-5.15%) |
Jul 16, 2021 | 64.75 | 64.98 | 62.37 | 64.45 | 1,111,979 | +1.03(+1.62%) |
Jul 15, 2021 | 60.81 | 64.09 | 60.50 | 63.42 | 1,022,872 | +1.47(+2.37%) |
Jul 14, 2021 | 62.97 | 63.93 | 60.19 | 61.95 | 1,064,955 | -0.59(-0.94%) |
Jul 13, 2021 | 64.00 | 64.30 | 61.51 | 62.54 | 452,338 | -1.81(-2.81%) |
Jul 12, 2021 | 64.04 | 65.09 | 63.22 | 64.35 | 420,770 | -0.50(-0.77%) |
Jul 09, 2021 | 63.07 | 64.92 | 62.00 | 64.85 | 698,424 | +3.47(+5.65%) |
Jul 08, 2021 | 58.28 | 62.00 | 58.00 | 61.38 | 796,476 | +0.75(+1.24%) |
Jul 07, 2021 | 61.89 | 62.00 | 58.24 | 60.63 | 880,188 | -0.83(-1.35%) |
Jul 06, 2021 | 61.73 | 61.80 | 59.60 | 61.46 | 793,089 | -0.34(-0.55%) |
Jul 02, 2021 | 63.26 | 63.26 | 61.00 | 61.80 | 831,692 | -1.36(-2.15%) |
Jul 01, 2021 | 63.82 | 64.48 | 62.60 | 63.16 | 551,651 | +0.82(+1.32%) |
Jun 30, 2021 | 62.16 | 62.46 | 60.68 | 62.34 | 467,882 | +0.05(+0.08%) |
Jun 29, 2021 | 64.16 | 64.89 | 62.21 | 62.29 | 557,922 | -0.73(-1.16%) |
Jun 28, 2021 | 61.83 | 63.12 | 61.27 | 63.02 | 793,474 | +1.01(+1.63%) |
Jun 25, 2021 | 65.00 | 65.40 | 59.42 | 62.01 | 2,113,584 | -2.35(-3.65%) |
Jun 24, 2021 | 64.37 | 64.63 | 63.06 | 64.36 | 777,252 | +0.61(+0.96%) |
Jun 23, 2021 | 64.11 | 64.37 | 61.62 | 63.75 | 893,139 | -0.47(-0.73%) |
Jun 22, 2021 | 64.23 | 64.74 | 63.21 | 64.22 | 903,570 | -0.07(-0.11%) |
Jun 21, 2021 | 63.68 | 65.84 | 63.05 | 64.29 | 1,476,009 | +1.27(+2.02%) |
Jun 18, 2021 | 66.35 | 66.70 | 61.86 | 63.02 | 3,094,263 | -4.62(-6.83%) |
Jun 17, 2021 | 67.91 | 69.49 | 65.38 | 67.64 | 1,267,744 | -0.56(-0.82%) |
Jun 16, 2021 | 67.50 | 69.03 | 65.71 | 68.20 | 1,299,265 | +0.13(+0.19%) |
Jun 15, 2021 | 69.60 | 70.34 | 66.71 | 68.07 | 1,072,318 | -0.83(-1.20%) |
Jun 14, 2021 | 67.74 | 70.79 | 67.29 | 68.90 | 1,032,885 | +2.09(+3.13%) |
Jun 11, 2021 | 67.52 | 68.50 | 63.76 | 66.81 | 1,022,477 | -2.54(-3.66%) |
Jun 10, 2021 | 71.65 | 71.87 | 67.46 | 69.35 | 663,969 | -1.78(-2.50%) |
Jun 09, 2021 | 70.00 | 73.64 | 69.30 | 71.13 | 1,227,302 | +2.59(+3.78%) |
Jun 08, 2021 | 68.39 | 69.59 | 66.94 | 68.54 | 776,994 | -0.32(-0.46%) |
Jun 07, 2021 | 67.14 | 69.13 | 66.68 | 68.86 | 616,876 | +2.07(+3.10%) |
Jun 04, 2021 | 70.28 | 71.11 | 66.32 | 66.79 | 754,317 | -3.67(-5.21%) |
Jun 03, 2021 | 67.20 | 71.56 | 65.88 | 70.46 | 1,255,862 | +2.25(+3.30%) |
Jun 02, 2021 | 64.34 | 69.31 | 63.82 | 68.21 | 1,305,452 | +4.22(+6.59%) |
Jun 01, 2021 | 62.52 | 64.41 | 61.04 | 63.99 | 746,498 | +2.92(+4.78%) |
May 28, 2021 | 60.88 | 62.21 | 60.03 | 61.07 | 573,334 | -0.20(-0.33%) |
May 27, 2021 | 60.81 | 61.81 | 59.64 | 61.27 | 597,849 | +0.90(+1.49%) |
May 26, 2021 | 58.78 | 60.51 | 58.66 | 60.37 | 582,165 | +2.13(+3.66%) |
May 25, 2021 | 60.81 | 61.65 | 58.16 | 58.24 | 793,091 | -2.32(-3.83%) |
May 24, 2021 | 58.22 | 62.07 | 58.12 | 60.56 | 928,959 | +2.90(+5.03%) |
May 21, 2021 | 58.75 | 61.38 | 57.52 | 57.66 | 1,547,802 | +0.20(+0.35%) |
May 20, 2021 | 65.10 | 65.13 | 56.00 | 57.46 | 2,830,163 | -7.70(-11.82%) |
May 19, 2021 | 63.64 | 66.25 | 63.12 | 65.16 | 1,012,846 | -0.73(-1.11%) |
May 18, 2021 | 62.66 | 66.62 | 62.30 | 65.89 | 1,250,179 | +2.82(+4.47%) |
May 17, 2021 | 60.53 | 63.21 | 60.53 | 63.07 | 630,926 | -0.10(-0.16%) |
May 14, 2021 | 58.70 | 63.21 | 58.46 | 63.17 | 956,102 | +5.25(+9.06%) |
May 13, 2021 | 55.35 | 58.11 | 55.22 | 57.92 | 1,307,670 | +2.17(+3.89%) |
May 12, 2021 | 54.40 | 56.27 | 54.23 | 55.75 | 834,699 | -0.04(-0.07%) |
May 11, 2021 | 53.72 | 56.42 | 53.00 | 55.79 | 740,086 | -0.71(-1.26%) |
May 10, 2021 | 60.69 | 61.22 | 56.37 | 56.50 | 885,112 | -4.04(-6.67%) |
May 07, 2021 | 58.94 | 60.65 | 57.71 | 60.54 | 757,615 | +1.13(+1.90%) |
May 06, 2021 | 57.01 | 59.49 | 55.91 | 59.41 | 902,268 | +1.94(+3.38%) |
May 05, 2021 | 59.05 | 59.87 | 56.14 | 57.47 | 1,353,201 | -1.73(-2.92%) |
May 04, 2021 | 58.42 | 60.66 | 56.30 | 59.20 | 2,448,823 | +6.65(+12.65%) |
May 03, 2021 | 55.07 | 55.45 | 51.03 | 52.55 | 2,079,662 | -2.97(-5.35%) |
Apr 30, 2021 | 55.46 | 57.19 | 54.64 | 55.52 | 1,009,600 | +0.05(+0.09%) |
Apr 29, 2021 | 58.54 | 59.26 | 55.01 | 55.47 | 1,185,607 | -2.60(-4.48%) |
Apr 28, 2021 | 58.80 | 59.59 | 57.78 | 58.07 | 906,130 | -1.00(-1.69%) |
Apr 27, 2021 | 61.34 | 61.34 | 57.94 | 59.07 | 1,258,460 | -1.25(-2.07%) |
Apr 26, 2021 | 58.78 | 60.51 | 57.88 | 60.32 | 1,066,895 | +1.68(+2.86%) |
Apr 23, 2021 | 58.23 | 59.90 | 56.68 | 58.64 | 901,400 | +1.01(+1.75%) |
Apr 22, 2021 | 60.60 | 61.03 | 56.54 | 57.63 | 1,451,917 | -2.48(-4.13%) |
Apr 21, 2021 | 58.50 | 60.18 | 57.18 | 60.11 | 1,337,082 | +1.23(+2.09%) |
Apr 20, 2021 | 61.39 | 61.95 | 57.97 | 58.88 | 1,960,197 | -2.93(-4.74%) |
Apr 19, 2021 | 63.95 | 65.97 | 59.81 | 61.81 | 1,826,787 | -3.03(-4.67%) |
Apr 16, 2021 | 60.99 | 64.99 | 60.11 | 64.84 | 4,498,800 | +4.16(+6.86%) |
Apr 15, 2021 | 63.80 | 64.44 | 58.62 | 60.68 | 1,714,191 | -3.08(-4.83%) |
Apr 14, 2021 | 61.45 | 65.08 | 61.33 | 63.76 | 2,032,928 | +2.35(+3.83%) |
Apr 13, 2021 | 60.23 | 61.67 | 57.11 | 61.41 | 2,186,846 | +0.54(+0.89%) |
Apr 12, 2021 | 63.28 | 63.60 | 59.70 | 60.87 | 1,109,508 | -2.91(-4.56%) |
Apr 09, 2021 | 63.54 | 64.59 | 62.25 | 63.78 | 1,052,400 | -1.16(-1.79%) |
Apr 08, 2021 | 62.09 | 66.05 | 61.92 | 64.94 | 1,377,482 | +1.89(+3.00%) |
Apr 07, 2021 | 66.32 | 66.52 | 61.83 | 63.05 | 1,444,890 | -2.26(-3.46%) |
Apr 06, 2021 | 63.95 | 67.57 | 63.78 | 65.31 | 1,237,581 | +1.94(+3.06%) |
Apr 05, 2021 | 69.00 | 69.50 | 62.70 | 63.37 | 1,414,203 | -5.11(-7.46%) |
Apr 01, 2021 | 67.18 | 70.00 | 66.80 | 68.48 | 1,053,200 | +2.44(+3.69%) |
Mar 31, 2021 | 67.07 | 68.46 | 65.06 | 66.04 | 1,618,975 | +0.51(+0.78%) |
Mar 30, 2021 | 60.41 | 65.71 | 59.42 | 65.53 | 956,643 | +5.21(+8.64%) |
Mar 29, 2021 | 63.90 | 64.47 | 59.22 | 60.32 | 1,059,811 | -3.46(-5.42%) |
Mar 26, 2021 | 65.50 | 67.34 | 61.10 | 63.78 | 2,246,500 | +0.34(+0.54%) |
Mar 25, 2021 | 61.14 | 63.86 | 58.50 | 63.44 | 1,920,904 | -0.17(-0.27%) |
Mar 24, 2021 | 65.51 | 66.93 | 62.97 | 63.61 | 1,461,017 | +0.47(+0.74%) |
Mar 23, 2021 | 67.90 | 68.81 | 62.86 | 63.14 | 1,710,783 | -5.68(-8.25%) |
Mar 22, 2021 | 67.58 | 70.24 | 66.91 | 68.82 | 1,478,931 | +1.38(+2.05%) |
Mar 19, 2021 | 69.39 | 69.50 | 66.65 | 67.44 | 2,459,600 | -0.39(-0.57%) |
Mar 18, 2021 | 68.49 | 72.05 | 67.50 | 67.83 | 1,929,107 | -1.36(-1.97%) |
Mar 17, 2021 | 66.86 | 70.32 | 66.50 | 69.19 | 5,976,482 | -5.91(-7.87%) |
Mar 16, 2021 | 78.99 | 79.14 | 75.00 | 75.10 | 855,741 | -3.92(-4.96%) |
Mar 15, 2021 | 79.80 | 80.35 | 77.21 | 79.02 | 977,528 | -1.53(-1.90%) |
Mar 12, 2021 | 80.53 | 83.26 | 79.25 | 80.55 | 847,200 | -2.17(-2.62%) |
Mar 11, 2021 | 83.99 | 84.44 | 80.30 | 82.72 | 1,034,292 | +0.41(+0.50%) |
Mar 10, 2021 | 81.47 | 85.22 | 79.99 | 82.31 | 945,743 | +4.62(+5.95%) |
Mar 09, 2021 | 77.68 | 82.36 | 77.61 | 77.69 | 1,131,506 | +3.19(+4.28%) |
Mar 08, 2021 | 75.70 | 77.68 | 71.64 | 74.50 | 1,165,402 | -1.77(-2.32%) |
Mar 05, 2021 | 74.80 | 76.44 | 65.41 | 76.27 | 1,506,400 | +2.41(+3.26%) |
Mar 04, 2021 | 74.17 | 76.86 | 69.50 | 73.86 | 1,776,702 | -1.66(-2.20%) |
Mar 03, 2021 | 84.90 | 85.68 | 75.35 | 75.52 | 1,311,054 | -8.00(-9.58%) |
Mar 02, 2021 | 86.50 | 88.51 | 82.56 | 83.52 | 828,856 | -3.15(-3.63%) |
Mar 01, 2021 | 81.01 | 88.73 | 81.00 | 86.67 | 1,150,981 | +8.90(+11.44%) |
Feb 26, 2021 | 84.89 | 92.30 | 76.40 | 77.77 | 2,395,700 | -8.17(-9.51%) |
Feb 25, 2021 | 95.50 | 96.23 | 84.96 | 85.94 | 1,262,419 | -8.15(-8.66%) |
Feb 24, 2021 | 95.68 | 98.39 | 92.06 | 94.09 | 1,041,883 | +0.39(+0.42%) |
Feb 23, 2021 | 91.00 | 95.66 | 84.11 | 93.70 | 1,545,433 | -3.72(-3.82%) |
Feb 22, 2021 | 96.55 | 101.40 | 94.79 | 97.42 | 1,011,019 | +0.47(+0.48%) |
Feb 19, 2021 | 95.01 | 99.56 | 94.63 | 96.95 | 964,500 | +3.44(+3.68%) |
Feb 18, 2021 | 99.93 | 100.25 | 92.55 | 93.51 | 1,466,072 | -8.93(-8.72%) |
Feb 17, 2021 | 106.12 | 107.01 | 98.47 | 102.44 | 1,232,244 | -5.53(-5.12%) |
Feb 16, 2021 | 111.18 | 114.40 | 105.60 | 107.97 | 775,685 | -0.96(-0.88%) |
Feb 12, 2021 | 108.81 | 111.07 | 103.74 | 108.93 | 686,900 | -0.16(-0.15%) |
Feb 11, 2021 | 113.29 | 114.96 | 107.53 | 109.09 | 854,467 | -4.59(-4.04%) |
Feb 10, 2021 | 111.27 | 117.00 | 109.83 | 113.68 | 979,178 | +3.08(+2.78%) |
Feb 09, 2021 | 114.30 | 114.34 | 109.54 | 110.60 | 1,347,941 | -0.89(-0.80%) |
Feb 08, 2021 | 101.96 | 114.34 | 101.01 | 111.49 | 1,421,566 | +12.81(+12.98%) |
Feb 05, 2021 | 97.57 | 99.85 | 94.50 | 98.68 | 482,500 | +1.74(+1.79%) |
Feb 04, 2021 | 98.56 | 99.48 | 95.64 | 96.94 | 611,766 | -0.48(-0.49%) |
Feb 03, 2021 | 95.36 | 99.75 | 94.42 | 97.42 | 674,817 | +2.85(+3.01%) |
Feb 02, 2021 | 102.41 | 102.41 | 92.96 | 94.57 | 846,434 | -4.41(-4.46%) |
Feb 01, 2021 | 92.00 | 99.00 | 88.81 | 98.98 | 848,211 | +9.38(+10.47%) |
Jan 29, 2021 | 93.94 | 97.62 | 87.52 | 89.60 | 1,022,000 | -3.49(-3.75%) |
Jan 28, 2021 | 96.30 | 97.70 | 89.35 | 93.09 | 1,027,826 | -3.42(-3.54%) |
Jan 27, 2021 | 91.99 | 98.28 | 87.12 | 96.51 | 1,495,974 | -1.74(-1.77%) |
Jan 26, 2021 | 101.00 | 104.07 | 98.15 | 98.25 | 1,111,866 | -2.00(-2.00%) |
Jan 25, 2021 | 102.45 | 109.98 | 98.01 | 100.25 | 1,537,027 | -0.28(-0.28%) |
Jan 22, 2021 | 95.91 | 101.05 | 94.00 | 100.53 | 912,900 | +3.48(+3.59%) |
Jan 21, 2021 | 93.39 | 99.28 | 91.77 | 97.05 | 1,342,164 | +5.79(+6.34%) |
Jan 20, 2021 | 88.79 | 95.10 | 88.00 | 91.26 | 1,424,761 | +4.48(+5.16%) |
Jan 19, 2021 | 82.93 | 87.58 | 78.73 | 86.78 | 1,221,369 | +6.77(+8.46%) |
Jan 15, 2021 | 81.68 | 81.99 | 76.14 | 80.01 | 1,163,200 | -3.18(-3.82%) |
Jan 14, 2021 | 85.99 | 86.82 | 82.58 | 83.19 | 783,589 | -2.02(-2.37%) |
Jan 13, 2021 | 87.40 | 88.45 | 84.12 | 85.21 | 766,738 | -0.97(-1.13%) |
Jan 12, 2021 | 87.29 | 89.73 | 84.58 | 86.18 | 986,711 | +0.35(+0.41%) |
Jan 11, 2021 | 82.75 | 86.45 | 81.00 | 85.83 | 942,141 | +1.54(+1.83%) |
Jan 08, 2021 | 89.93 | 90.00 | 82.34 | 84.29 | 1,285,100 | -3.75(-4.26%) |
Jan 07, 2021 | 92.69 | 93.13 | 85.31 | 88.04 | 1,433,764 | +3.18(+3.75%) |
Jan 06, 2021 | 78.50 | 89.60 | 78.25 | 84.86 | 2,254,408 | +9.55(+12.68%) |
Jan 05, 2021 | 69.00 | 77.86 | 69.00 | 75.31 | 1,332,818 | +5.98(+8.63%) |
Jan 04, 2021 | 71.22 | 73.82 | 68.92 | 69.33 | 808,846 | -1.49(-2.10%) |
Dec 31, 2020 | 70.82 | 70.82 | 70.82 | 814,478 | -2.11(-2.89%) | |
Dec 30, 2020 | 69.53 | 73.70 | 69.28 | 72.92 | 814,478 | +4.02(+5.83%) |
Dec 29, 2020 | 75.12 | 75.44 | 67.24 | 68.91 | 1,203,137 | -5.19(-7.00%) |
Dec 28, 2020 | 74.83 | 76.24 | 73.04 | 74.10 | 881,299 | +1.48(+2.04%) |
Dec 24, 2020 | 77.35 | 77.80 | 72.04 | 72.62 | 688,900 | -4.61(-5.97%) |
Dec 23, 2020 | 79.60 | 80.87 | 76.82 | 77.23 | 935,903 | -1.78(-2.25%) |
Dec 22, 2020 | 79.10 | 80.99 | 75.20 | 79.01 | 1,077,808 | +1.49(+1.92%) |
Dec 21, 2020 | 72.00 | 78.59 | 70.27 | 77.52 | 1,654,956 | +1.94(+2.57%) |
Dec 18, 2020 | 73.43 | 76.63 | 72.73 | 75.58 | 4,032,600 | +2.31(+3.15%) |
Dec 17, 2020 | 71.42 | 73.55 | 69.61 | 73.27 | 951,277 | +2.60(+3.68%) |
Dec 16, 2020 | 71.01 | 71.23 | 67.22 | 70.67 | 1,107,942 | -0.40(-0.56%) |
Dec 15, 2020 | 67.04 | 72.45 | 65.75 | 71.07 | 1,981,591 | +6.24(+9.63%) |
Dec 14, 2020 | 64.01 | 67.89 | 61.56 | 64.83 | 2,566,674 | +2.68(+4.31%) |
Dec 11, 2020 | 58.06 | 62.56 | 57.34 | 62.15 | 1,248,400 | +4.30(+7.43%) |
Dec 10, 2020 | 57.78 | 60.70 | 57.20 | 57.85 | 804,161 | -0.54(-0.92%) |
Dec 09, 2020 | 59.61 | 60.73 | 57.17 | 58.39 | 1,108,457 | -0.51(-0.87%) |
Dec 08, 2020 | 55.51 | 58.99 | 54.95 | 58.90 | 914,268 | +3.53(+6.38%) |
Dec 07, 2020 | 59.18 | 59.33 | 54.92 | 55.37 | 1,182,444 | -3.97(-6.69%) |
Dec 04, 2020 | 59.55 | 60.35 | 57.98 | 59.34 | 728,500 | +0.66(+1.12%) |
Dec 03, 2020 | 59.49 | 60.16 | 57.50 | 58.68 | 621,007 | -0.98(-1.64%) |
Dec 02, 2020 | 57.81 | 60.93 | 56.56 | 59.66 | 827,386 | +1.15(+1.97%) |
Dec 01, 2020 | 59.73 | 60.70 | 58.40 | 58.51 | 811,031 | +0.43(+0.74%) |
Nov 30, 2020 | 61.97 | 63.61 | 57.26 | 58.08 | 1,194,086 | -3.79(-6.13%) |
Nov 27, 2020 | 60.00 | 62.18 | 59.20 | 61.87 | 623,400 | +2.49(+4.19%) |
Nov 25, 2020 | 57.78 | 61.25 | 55.83 | 59.38 | 1,226,700 | +1.24(+2.13%) |
Nov 24, 2020 | 58.52 | 61.77 | 56.69 | 58.14 | 1,265,143 | +0.38(+0.66%) |
Nov 23, 2020 | 55.35 | 57.95 | 54.71 | 57.76 | 734,643 | +3.66(+6.77%) |
Nov 20, 2020 | 55.43 | 56.27 | 53.51 | 54.10 | 771,200 | -1.71(-3.06%) |
Nov 19, 2020 | 56.20 | 56.39 | 53.52 | 55.81 | 1,023,405 | -0.39(-0.69%) |
Nov 18, 2020 | 60.58 | 60.58 | 56.15 | 56.20 | 1,122,647 | -2.96(-5.00%) |
Nov 17, 2020 | 61.29 | 62.34 | 58.88 | 59.16 | 994,544 | -2.03(-3.32%) |
Nov 16, 2020 | 62.17 | 62.17 | 58.54 | 61.19 | 1,155,308 | +0.88(+1.46%) |
Nov 13, 2020 | 61.09 | 61.42 | 59.36 | 60.31 | 708,000 | +0.85(+1.43%) |
Nov 12, 2020 | 63.35 | 63.42 | 58.50 | 59.46 | 969,032 | -4.14(-6.51%) |
Nov 11, 2020 | 61.91 | 64.37 | 61.91 | 63.60 | 1,155,666 | +2.21(+3.60%) |
Nov 10, 2020 | 58.33 | 62.03 | 57.25 | 61.39 | 1,381,661 | +3.56(+6.16%) |
Nov 09, 2020 | 58.25 | 60.60 | 56.19 | 57.83 | 1,848,442 | +4.19(+7.81%) |
Nov 06, 2020 | 55.26 | 56.47 | 53.13 | 53.64 | 2,023,800 | -3.71(-6.47%) |
Nov 05, 2020 | 53.46 | 58.07 | 53.13 | 57.35 | 1,447,708 | +5.71(+11.06%) |
Nov 04, 2020 | 52.83 | 53.73 | 48.63 | 51.64 | 1,622,247 | -3.09(-5.65%) |
Nov 03, 2020 | 56.75 | 58.01 | 53.90 | 54.73 | 755,357 | -0.75(-1.35%) |
Nov 02, 2020 | 57.46 | 57.62 | 53.84 | 55.48 | 929,550 | -0.92(-1.63%) |
Oct 30, 2020 | 57.00 | 58.30 | 54.53 | 56.40 | 804,600 | -0.94(-1.64%) |
Oct 29, 2020 | 55.06 | 57.75 | 54.04 | 57.34 | 580,576 | +2.19(+3.97%) |
Oct 28, 2020 | 56.63 | 58.43 | 53.81 | 55.15 | 993,518 | -3.97(-6.72%) |
Oct 27, 2020 | 57.12 | 59.78 | 55.62 | 59.12 | 619,234 | +1.83(+3.19%) |
Oct 26, 2020 | 58.00 | 58.63 | 55.34 | 57.29 | 1,093,064 | -1.55(-2.63%) |
Oct 23, 2020 | 63.25 | 63.97 | 58.01 | 58.84 | 1,077,200 | -3.02(-4.88%) |
Oct 22, 2020 | 59.56 | 62.86 | 59.50 | 61.86 | 1,050,811 | +2.31(+3.88%) |
Oct 21, 2020 | 60.25 | 61.17 | 57.87 | 59.55 | 1,202,709 | +0.48(+0.81%) |
Oct 20, 2020 | 56.29 | 59.83 | 55.56 | 59.07 | 1,066,373 | +3.68(+6.64%) |
Oct 19, 2020 | 56.28 | 56.99 | 54.39 | 55.39 | 618,016 | -0.48(-0.86%) |
Oct 16, 2020 | 57.50 | 57.77 | 54.82 | 55.87 | 969,500 | -1.07(-1.88%) |
Oct 15, 2020 | 54.24 | 57.20 | 53.49 | 56.94 | 1,204,164 | +0.45(+0.80%) |
Oct 14, 2020 | 59.65 | 59.87 | 56.38 | 56.49 | 1,197,097 | -1.80(-3.09%) |
Oct 13, 2020 | 62.04 | 63.00 | 57.00 | 58.29 | 1,690,048 | -4.84(-7.67%) |
Oct 12, 2020 | 65.21 | 65.65 | 61.35 | 63.13 | 1,646,633 | -0.14(-0.22%) |
Oct 09, 2020 | 60.70 | 63.78 | 60.25 | 63.27 | 1,152,400 | +3.11(+5.17%) |
Oct 08, 2020 | 60.85 | 62.29 | 59.25 | 60.16 | 1,339,218 | +0.43(+0.72%) |
Oct 07, 2020 | 57.44 | 61.29 | 56.75 | 59.73 | 1,626,121 | +3.32(+5.89%) |
Oct 06, 2020 | 57.41 | 59.51 | 55.15 | 56.41 | 1,319,348 | -0.67(-1.17%) |
Oct 05, 2020 | 57.50 | 58.42 | 56.21 | 57.08 | 1,205,369 | +1.38(+2.48%) |
Oct 02, 2020 | 52.35 | 56.30 | 51.10 | 55.70 | 1,198,800 | +1.77(+3.28%) |
Oct 01, 2020 | 54.03 | 54.99 | 52.73 | 53.93 | 1,014,337 | +0.51(+0.95%) |
Sep 30, 2020 | 50.74 | 54.74 | 50.35 | 53.42 | 2,074,696 | +3.40(+6.80%) |
Sep 29, 2020 | 46.86 | 50.32 | 46.09 | 50.02 | 1,847,979 | +3.19(+6.81%) |
Sep 28, 2020 | 46.16 | 47.85 | 45.30 | 46.83 | 961,308 | +1.68(+3.72%) |
Sep 25, 2020 | 46.20 | 46.90 | 44.40 | 45.15 | 785,600 | -1.29(-2.78%) |
Sep 24, 2020 | 45.49 | 47.70 | 43.82 | 46.44 | 632,496 | +0.65(+1.42%) |
Sep 23, 2020 | 47.93 | 49.32 | 45.68 | 45.79 | 994,211 | -1.67(-3.52%) |
Sep 22, 2020 | 47.21 | 48.64 | 46.12 | 47.46 | 788,032 | +0.58(+1.24%) |
Sep 21, 2020 | 47.35 | 47.74 | 42.79 | 46.88 | 1,311,164 | -1.92(-3.93%) |
Sep 18, 2020 | 47.54 | 49.22 | 46.36 | 48.80 | 1,636,900 | +1.43(+3.02%) |
Sep 17, 2020 | 46.37 | 48.34 | 45.76 | 47.37 | 874,219 | +0.31(+0.66%) |
Sep 16, 2020 | 45.88 | 47.96 | 45.43 | 47.06 | 1,205,514 | +1.77(+3.91%) |
Sep 15, 2020 | 43.87 | 46.20 | 43.60 | 45.29 | 1,021,812 | +1.89(+4.35%) |
Sep 14, 2020 | 41.74 | 43.50 | 40.92 | 43.40 | 802,937 | +2.15(+5.21%) |
Sep 11, 2020 | 41.84 | 42.31 | 40.55 | 41.25 | 522,700 | -0.31(-0.75%) |
Sep 10, 2020 | 43.48 | 44.13 | 41.39 | 41.56 | 1,097,834 | -1.40(-3.26%) |
Sep 09, 2020 | 38.83 | 44.42 | 38.83 | 42.96 | 1,598,300 | +4.60(+11.99%) |
Sep 08, 2020 | 39.25 | 39.43 | 37.81 | 38.36 | 956,596 | -0.99(-2.52%) |
Sep 04, 2020 | 38.14 | 39.44 | 36.01 | 39.35 | 867,300 | +1.50(+3.96%) |
Sep 03, 2020 | 38.50 | 39.06 | 37.48 | 37.85 | 753,449 | -0.75(-1.94%) |
Sep 02, 2020 | 38.76 | 38.89 | 36.32 | 38.60 | 948,639 | -0.02(-0.05%) |