Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.70 | 79.90 | 71.40 | 79.60 | 96,803 | +6.80(+9.34%) |
Jun 29, 2021 | 73.40 | 74.20 | 72.25 | 72.80 | 14,842 | -0.60(-0.82%) |
Jun 28, 2021 | 73.10 | 73.70 | 71.20 | 73.40 | 30,226 | +0.60(+0.82%) |
Jun 25, 2021 | 72.90 | 75.40 | 72.20 | 72.80 | 94,493 | +0.30(+0.41%) |
Jun 24, 2021 | 73.60 | 73.60 | 69.70 | 72.50 | 42,727 | -1.10(-1.49%) |
Jun 23, 2021 | 73.40 | 74.50 | 72.30 | 73.60 | 23,547 | +0.40(+0.55%) |
Jun 22, 2021 | 74.70 | 74.70 | 72.80 | 73.20 | 28,102 | -1.30(-1.74%) |
Jun 21, 2021 | 75.90 | 75.90 | 73.40 | 74.50 | 27,861 | -0.90(-1.19%) |
Jun 18, 2021 | 76.05 | 77.50 | 75.05 | 75.40 | 38,532 | -2.00(-2.58%) |
Jun 17, 2021 | 78.00 | 78.90 | 75.53 | 77.40 | 52,152 | -1.00(-1.28%) |
Jun 16, 2021 | 77.20 | 79.00 | 75.80 | 78.40 | 56,379 | +1.40(+1.82%) |
Jun 15, 2021 | 75.50 | 77.15 | 72.00 | 77.00 | 60,994 | +1.60(+2.12%) |
Jun 14, 2021 | 75.40 | 78.00 | 75.40 | 75.40 | 38,902 | +1.00(+1.34%) |
Jun 11, 2021 | 75.00 | 75.50 | 73.70 | 74.40 | 16,533 | +0.30(+0.40%) |
Jun 10, 2021 | 75.80 | 76.60 | 72.80 | 74.10 | 34,544 | -1.70(-2.24%) |
Jun 09, 2021 | 74.90 | 76.30 | 73.50 | 75.80 | 73,795 | +2.10(+2.85%) |
Jun 08, 2021 | 71.80 | 74.70 | 71.50 | 73.70 | 84,180 | +2.70(+3.80%) |
Jun 07, 2021 | 70.60 | 73.00 | 70.45 | 71.00 | 49,780 | +0.40(+0.57%) |
Jun 04, 2021 | 70.60 | 71.60 | 70.20 | 70.60 | 32,723 | +0.40(+0.57%) |
Jun 03, 2021 | 69.40 | 71.40 | 68.40 | 70.20 | 66,603 | +0.10(+0.14%) |
Jun 02, 2021 | 72.20 | 73.10 | 70.10 | 70.10 | 51,155 | -2.40(-3.31%) |
Jun 01, 2021 | 70.00 | 73.00 | 69.70 | 72.50 | 47,957 | +2.90(+4.17%) |
May 28, 2021 | 71.20 | 72.10 | 68.90 | 69.60 | 32,153 | -0.90(-1.28%) |
May 27, 2021 | 70.50 | 71.20 | 70.10 | 70.50 | 42,887 | +0.60(+0.86%) |
May 26, 2021 | 71.30 | 71.70 | 69.20 | 69.90 | 46,253 | -0.90(-1.27%) |
May 25, 2021 | 71.90 | 73.41 | 70.40 | 70.80 | 53,572 | -0.80(-1.12%) |
May 24, 2021 | 71.50 | 74.40 | 71.10 | 71.60 | 68,268 | +1.00(+1.42%) |
May 21, 2021 | 71.10 | 72.50 | 69.60 | 70.60 | 57,844 | +0.50(+0.71%) |
May 20, 2021 | 68.80 | 71.40 | 67.70 | 70.10 | 53,133 | +1.40(+2.04%) |
May 19, 2021 | 67.50 | 69.10 | 66.70 | 68.70 | 55,309 | -0.90(-1.29%) |
May 18, 2021 | 69.20 | 72.00 | 68.60 | 69.60 | 74,625 | +1.05(+1.53%) |
May 17, 2021 | 64.95 | 70.00 | 63.20 | 68.55 | 64,466 | +0.40(+0.59%) |
May 14, 2021 | 64.10 | 70.80 | 63.80 | 68.15 | 124,339 | +5.25(+8.35%) |
May 13, 2021 | 62.60 | 63.50 | 60.00 | 62.90 | 152,010 | +1.20(+1.94%) |
May 12, 2021 | 70.60 | 74.20 | 59.80 | 61.70 | 271,613 | -5.70(-8.46%) |
May 11, 2021 | 61.60 | 68.00 | 61.60 | 67.40 | 81,345 | +1.00(+1.51%) |
May 10, 2021 | 71.50 | 72.20 | 65.60 | 66.40 | 66,410 | -5.55(-7.71%) |
May 07, 2021 | 69.60 | 72.40 | 69.60 | 71.95 | 41,206 | +2.15(+3.08%) |
May 06, 2021 | 68.90 | 70.90 | 67.60 | 69.80 | 91,962 | +0.50(+0.72%) |
May 05, 2021 | 69.00 | 72.30 | 68.40 | 69.30 | 94,780 | +1.80(+2.67%) |
May 04, 2021 | 67.90 | 69.00 | 66.05 | 67.50 | 41,460 | -1.00(-1.46%) |
May 03, 2021 | 67.80 | 69.70 | 66.80 | 68.50 | 48,993 | -0.10(-0.15%) |
Apr 30, 2021 | 67.60 | 70.20 | 67.60 | 68.60 | 55,150 | -0.70(-1.01%) |
Apr 29, 2021 | 70.10 | 70.50 | 68.60 | 69.30 | 31,282 | -0.70(-1.00%) |
Apr 28, 2021 | 69.40 | 70.30 | 68.60 | 70.00 | 24,537 | +0.40(+0.57%) |
Apr 27, 2021 | 70.90 | 71.50 | 69.10 | 69.60 | 52,100 | -1.30(-1.83%) |
Apr 26, 2021 | 68.80 | 71.70 | 68.80 | 70.90 | 71,975 | +2.60(+3.81%) |
Apr 23, 2021 | 66.40 | 69.00 | 66.40 | 68.30 | 29,540 | +2.10(+3.17%) |
Apr 22, 2021 | 68.10 | 69.50 | 66.00 | 66.20 | 41,732 | -2.00(-2.93%) |
Apr 21, 2021 | 66.20 | 68.70 | 66.00 | 68.20 | 53,005 | +1.60(+2.40%) |
Apr 20, 2021 | 68.50 | 69.30 | 65.30 | 66.60 | 49,739 | -1.90(-2.77%) |
Apr 19, 2021 | 70.40 | 71.30 | 68.10 | 68.50 | 96,098 | -2.20(-3.11%) |
Apr 16, 2021 | 70.70 | 71.10 | 68.20 | 70.70 | 96,800 | +0.30(+0.43%) |
Apr 15, 2021 | 72.50 | 73.30 | 69.80 | 70.40 | 87,351 | -1.10(-1.54%) |
Apr 14, 2021 | 70.20 | 72.00 | 69.67 | 71.50 | 46,272 | +1.70(+2.44%) |
Apr 13, 2021 | 70.20 | 71.60 | 68.50 | 69.80 | 95,919 | -0.90(-1.27%) |
Apr 12, 2021 | 71.60 | 72.20 | 69.30 | 70.70 | 42,699 | -1.00(-1.39%) |
Apr 09, 2021 | 72.80 | 73.40 | 70.80 | 71.70 | 36,140 | -1.70(-2.32%) |
Apr 08, 2021 | 71.00 | 73.50 | 70.50 | 73.40 | 36,691 | +2.90(+4.11%) |
Apr 07, 2021 | 72.20 | 72.20 | 69.90 | 70.50 | 42,939 | -1.80(-2.49%) |
Apr 06, 2021 | 73.40 | 74.50 | 70.92 | 72.30 | 61,824 | -1.30(-1.77%) |
Apr 05, 2021 | 72.90 | 74.60 | 72.40 | 73.60 | 66,422 | +1.80(+2.51%) |
Apr 01, 2021 | 73.00 | 75.90 | 70.90 | 71.80 | 77,300 | -1.10(-1.51%) |
Mar 31, 2021 | 69.60 | 74.60 | 69.40 | 72.90 | 159,581 | +3.60(+5.19%) |
Mar 30, 2021 | 70.70 | 72.20 | 68.70 | 69.30 | 469,650 | -1.60(-2.26%) |
Mar 29, 2021 | 72.30 | 73.20 | 70.20 | 70.90 | 44,173 | -1.80(-2.48%) |
Mar 26, 2021 | 71.60 | 73.60 | 70.30 | 72.70 | 43,050 | +0.80(+1.11%) |
Mar 25, 2021 | 68.40 | 72.00 | 67.28 | 71.90 | 57,770 | +3.00(+4.35%) |
Mar 24, 2021 | 71.90 | 72.90 | 68.70 | 68.90 | 72,844 | -2.00(-2.82%) |
Mar 23, 2021 | 73.60 | 73.65 | 70.20 | 70.90 | 87,669 | -3.10(-4.19%) |
Mar 22, 2021 | 72.20 | 75.50 | 71.30 | 74.00 | 73,927 | +1.50(+2.07%) |
Mar 19, 2021 | 73.70 | 76.40 | 71.60 | 72.50 | 168,200 | -1.30(-1.76%) |
Mar 18, 2021 | 73.70 | 79.50 | 73.20 | 73.80 | 107,454 | -1.10(-1.47%) |
Mar 17, 2021 | 75.30 | 75.30 | 70.40 | 74.90 | 93,225 | +0.60(+0.81%) |
Mar 16, 2021 | 74.70 | 77.10 | 72.80 | 74.30 | 105,151 | +0.30(+0.41%) |
Mar 15, 2021 | 73.20 | 75.90 | 71.45 | 74.00 | 149,101 | +1.90(+2.64%) |
Mar 12, 2021 | 68.90 | 76.00 | 68.60 | 72.10 | 229,770 | -3.30(-4.38%) |
Mar 11, 2021 | 72.20 | 75.80 | 70.30 | 75.40 | 134,618 | +3.90(+5.45%) |
Mar 10, 2021 | 72.80 | 74.55 | 71.00 | 71.50 | 86,104 | -0.90(-1.24%) |
Mar 09, 2021 | 72.90 | 74.60 | 71.00 | 72.40 | 69,862 | +1.30(+1.83%) |
Mar 08, 2021 | 69.10 | 73.60 | 69.10 | 71.10 | 89,790 | -0.10(-0.14%) |
Mar 05, 2021 | 71.80 | 72.40 | 66.10 | 71.20 | 158,960 | +0.20(+0.28%) |
Mar 04, 2021 | 73.60 | 74.67 | 68.60 | 71.00 | 170,870 | -2.40(-3.27%) |
Mar 03, 2021 | 76.00 | 78.40 | 73.05 | 73.40 | 81,346 | -2.80(-3.67%) |
Mar 02, 2021 | 79.00 | 80.80 | 76.00 | 76.20 | 90,105 | -3.00(-3.79%) |
Mar 01, 2021 | 79.90 | 80.50 | 77.70 | 79.20 | 105,980 | +1.40(+1.80%) |
Feb 26, 2021 | 78.00 | 80.00 | 75.70 | 77.80 | 66,290 | +0.90(+1.17%) |
Feb 25, 2021 | 80.00 | 81.30 | 75.90 | 76.90 | 78,907 | -3.50(-4.35%) |
Feb 24, 2021 | 81.40 | 84.30 | 79.60 | 80.40 | 83,473 | -0.10(-0.12%) |
Feb 23, 2021 | 77.30 | 82.00 | 74.16 | 80.50 | 89,223 | +0.50(+0.62%) |
Feb 22, 2021 | 85.80 | 85.80 | 80.00 | 80.00 | 73,959 | -5.90(-6.87%) |
Feb 19, 2021 | 82.60 | 86.41 | 81.00 | 85.90 | 98,670 | +3.60(+4.37%) |
Feb 18, 2021 | 79.20 | 83.00 | 76.60 | 82.30 | 74,813 | +1.70(+2.11%) |
Feb 17, 2021 | 83.00 | 83.70 | 79.90 | 80.60 | 152,052 | -3.30(-3.93%) |
Feb 16, 2021 | 80.00 | 84.50 | 78.40 | 83.90 | 298,409 | +5.60(+7.15%) |
Feb 12, 2021 | 75.80 | 79.15 | 75.00 | 78.30 | 154,750 | +1.20(+1.56%) |
Feb 11, 2021 | 71.40 | 77.40 | 71.30 | 77.10 | 189,614 | +5.80(+8.13%) |
Feb 10, 2021 | 77.00 | 77.30 | 69.60 | 71.30 | 243,268 | -5.10(-6.68%) |
Feb 09, 2021 | 78.20 | 80.80 | 74.80 | 76.40 | 487,141 | -3.50(-4.38%) |
Feb 08, 2021 | 59.80 | 89.30 | 59.80 | 79.90 | 735,951 | +21.40(+36.58%) |
Feb 05, 2021 | 63.70 | 68.50 | 57.40 | 58.50 | 471,820 | +6.50(+12.50%) |
Feb 04, 2021 | 50.00 | 52.90 | 49.40 | 52.00 | 216,570 | +2.00(+4.00%) |
Feb 03, 2021 | 48.80 | 50.00 | 47.20 | 50.00 | 60,077 | +1.30(+2.67%) |
Feb 02, 2021 | 46.70 | 50.20 | 46.10 | 48.70 | 58,541 | +2.50(+5.41%) |
Feb 01, 2021 | 47.50 | 48.20 | 45.50 | 46.20 | 51,365 | -0.70(-1.49%) |
Jan 29, 2021 | 46.80 | 47.10 | 45.10 | 46.90 | 51,070 | +0.30(+0.64%) |
Jan 28, 2021 | 44.60 | 49.30 | 44.40 | 46.60 | 88,982 | +2.70(+6.15%) |
Jan 27, 2021 | 47.20 | 48.10 | 43.70 | 43.90 | 102,977 | -4.70(-9.67%) |
Jan 26, 2021 | 49.60 | 50.00 | 48.10 | 48.60 | 70,446 | -0.90(-1.82%) |
Jan 25, 2021 | 47.20 | 49.60 | 46.90 | 49.50 | 68,584 | +2.35(+4.98%) |
Jan 22, 2021 | 45.70 | 47.90 | 45.00 | 47.15 | 58,950 | +0.95(+2.06%) |
Jan 21, 2021 | 45.30 | 47.10 | 44.40 | 46.20 | 40,049 | +0.90(+1.99%) |
Jan 20, 2021 | 46.40 | 47.10 | 43.20 | 45.30 | 60,994 | -0.50(-1.09%) |
Jan 19, 2021 | 44.50 | 47.00 | 43.90 | 45.80 | 54,328 | +1.90(+4.33%) |
Jan 15, 2021 | 45.60 | 46.20 | 43.00 | 43.90 | 57,050 | -2.10(-4.57%) |
Jan 14, 2021 | 46.80 | 47.75 | 45.70 | 46.00 | 43,105 | -0.30(-0.65%) |
Jan 13, 2021 | 47.20 | 47.75 | 45.45 | 46.30 | 50,009 | -1.00(-2.11%) |
Jan 12, 2021 | 43.20 | 47.50 | 43.08 | 47.30 | 88,669 | +4.30(+10.00%) |
Jan 11, 2021 | 41.60 | 43.77 | 41.60 | 43.00 | 40,027 | +0.40(+0.94%) |
Jan 08, 2021 | 43.10 | 43.10 | 41.10 | 42.60 | 43,720 | +0.00(+0.00%) |
Jan 07, 2021 | 42.20 | 44.10 | 41.60 | 42.60 | 52,147 | +0.60(+1.43%) |
Jan 06, 2021 | 39.90 | 43.10 | 39.80 | 42.00 | 75,632 | +2.10(+5.26%) |
Jan 05, 2021 | 38.60 | 40.40 | 38.40 | 39.90 | 41,953 | +1.20(+3.10%) |
Jan 04, 2021 | 39.20 | 39.80 | 38.05 | 38.70 | 45,797 | -0.20(-0.51%) |
Dec 31, 2020 | 38.90 | 38.90 | 38.90 | 49,294 | -0.70(-1.77%) | |
Dec 30, 2020 | 38.80 | 40.60 | 38.55 | 39.60 | 49,294 | +0.40(+1.02%) |
Dec 29, 2020 | 41.20 | 42.00 | 38.00 | 39.20 | 78,928 | -1.80(-4.39%) |
Dec 28, 2020 | 39.60 | 41.50 | 39.40 | 41.00 | 72,588 | +2.00(+5.13%) |
Dec 24, 2020 | 38.40 | 40.60 | 38.33 | 39.00 | 26,520 | +0.50(+1.30%) |
Dec 23, 2020 | 40.80 | 40.80 | 38.30 | 38.50 | 108,274 | -1.40(-3.51%) |
Dec 22, 2020 | 41.10 | 41.40 | 39.20 | 39.90 | 171,235 | -1.10(-2.68%) |
Dec 21, 2020 | 41.00 | 41.80 | 40.30 | 41.00 | 68,889 | -1.20(-2.84%) |
Dec 18, 2020 | 42.55 | 43.05 | 41.50 | 42.20 | 93,720 | -0.30(-0.71%) |
Dec 17, 2020 | 42.50 | 43.65 | 42.00 | 42.50 | 104,991 | +0.00(+0.00%) |
Dec 16, 2020 | 44.10 | 44.90 | 42.40 | 42.50 | 68,408 | -1.10(-2.52%) |
Dec 15, 2020 | 43.50 | 44.15 | 42.40 | 43.60 | 72,480 | +0.40(+0.93%) |
Dec 14, 2020 | 46.60 | 46.90 | 43.20 | 43.20 | 54,906 | -2.25(-4.95%) |
Dec 11, 2020 | 47.70 | 48.40 | 43.80 | 45.45 | 113,330 | -3.25(-6.67%) |
Dec 10, 2020 | 46.60 | 48.70 | 45.20 | 48.70 | 50,907 | +2.10(+4.51%) |
Dec 09, 2020 | 50.30 | 50.30 | 46.10 | 46.60 | 75,648 | -1.80(-3.72%) |
Dec 08, 2020 | 52.30 | 52.30 | 48.20 | 48.40 | 109,422 | -1.80(-3.59%) |
Dec 07, 2020 | 56.00 | 56.00 | 49.90 | 50.20 | 124,664 | -5.30(-9.55%) |
Dec 04, 2020 | 51.30 | 56.94 | 51.00 | 55.50 | 186,400 | +4.40(+8.61%) |
Dec 03, 2020 | 50.60 | 53.00 | 49.80 | 51.10 | 84,905 | +0.70(+1.39%) |
Dec 02, 2020 | 52.50 | 53.20 | 49.50 | 50.40 | 99,908 | -2.90(-5.44%) |
Dec 01, 2020 | 52.60 | 55.00 | 51.29 | 53.30 | 137,051 | +1.60(+3.09%) |
Nov 30, 2020 | 54.20 | 54.47 | 51.15 | 51.70 | 62,717 | -2.40(-4.44%) |
Nov 27, 2020 | 55.00 | 55.00 | 48.90 | 54.10 | 137,050 | -0.90(-1.64%) |
Nov 25, 2020 | 47.50 | 56.70 | 46.90 | 55.00 | 337,330 | +7.90(+16.77%) |
Nov 24, 2020 | 48.10 | 48.36 | 46.20 | 47.10 | 62,619 | +0.50(+1.07%) |
Nov 23, 2020 | 47.80 | 48.80 | 46.60 | 46.60 | 59,881 | -0.90(-1.89%) |
Nov 20, 2020 | 49.50 | 49.90 | 47.10 | 47.50 | 53,530 | -1.80(-3.65%) |
Nov 19, 2020 | 48.50 | 50.40 | 48.00 | 49.30 | 59,788 | +1.00(+2.07%) |
Nov 18, 2020 | 48.50 | 49.20 | 47.55 | 48.30 | 79,843 | +0.30(+0.62%) |
Nov 17, 2020 | 49.80 | 50.00 | 47.24 | 48.00 | 108,936 | -1.80(-3.61%) |
Nov 16, 2020 | 52.50 | 52.50 | 49.40 | 49.80 | 64,824 | -1.40(-2.73%) |
Nov 13, 2020 | 52.40 | 53.12 | 50.49 | 51.20 | 61,160 | -1.00(-1.92%) |
Nov 12, 2020 | 52.40 | 52.60 | 50.10 | 52.20 | 80,286 | -0.40(-0.76%) |
Nov 11, 2020 | 54.30 | 54.50 | 50.20 | 52.60 | 181,154 | +0.77(+1.48%) |
Nov 10, 2020 | 47.60 | 56.82 | 46.70 | 51.83 | 254,197 | +4.33(+9.12%) |
Nov 09, 2020 | 46.20 | 51.10 | 45.80 | 47.50 | 132,795 | +3.40(+7.71%) |
Nov 06, 2020 | 44.40 | 45.10 | 43.12 | 44.10 | 30,600 | -0.30(-0.68%) |
Nov 05, 2020 | 43.70 | 46.00 | 42.40 | 44.40 | 66,399 | +0.10(+0.23%) |
Nov 04, 2020 | 43.10 | 45.30 | 42.70 | 44.30 | 34,606 | +0.60(+1.37%) |
Nov 03, 2020 | 42.10 | 43.90 | 41.40 | 43.70 | 59,002 | +2.50(+6.07%) |
Nov 02, 2020 | 42.50 | 42.90 | 40.80 | 41.20 | 30,745 | -1.00(-2.37%) |
Oct 30, 2020 | 42.80 | 43.80 | 41.65 | 42.20 | 45,370 | -1.00(-2.31%) |
Oct 29, 2020 | 41.20 | 44.30 | 40.50 | 43.20 | 42,231 | +2.20(+5.37%) |
Oct 28, 2020 | 41.70 | 42.30 | 40.30 | 41.00 | 40,995 | -2.30(-5.31%) |
Oct 27, 2020 | 43.50 | 43.50 | 41.70 | 43.30 | 40,598 | -0.30(-0.69%) |
Oct 26, 2020 | 45.00 | 45.45 | 43.40 | 43.60 | 47,062 | -2.60(-5.63%) |
Oct 23, 2020 | 46.50 | 46.55 | 44.10 | 46.20 | 66,620 | -0.40(-0.86%) |
Oct 22, 2020 | 42.30 | 47.40 | 42.10 | 46.60 | 98,200 | +4.40(+10.43%) |
Oct 21, 2020 | 42.50 | 42.80 | 41.00 | 42.20 | 24,721 | -0.20(-0.47%) |
Oct 20, 2020 | 42.70 | 43.55 | 42.00 | 42.40 | 32,746 | +0.10(+0.24%) |
Oct 19, 2020 | 42.10 | 43.60 | 41.55 | 42.30 | 46,535 | +0.70(+1.68%) |
Oct 16, 2020 | 44.20 | 44.60 | 41.50 | 41.60 | 34,310 | -2.70(-6.09%) |
Oct 15, 2020 | 42.60 | 44.80 | 42.00 | 44.30 | 26,185 | +1.40(+3.26%) |
Oct 14, 2020 | 43.50 | 44.90 | 42.05 | 42.90 | 30,629 | -0.30(-0.69%) |
Oct 13, 2020 | 43.60 | 46.25 | 42.70 | 43.20 | 51,881 | -0.70(-1.59%) |
Oct 12, 2020 | 44.30 | 44.90 | 42.20 | 43.90 | 72,607 | -0.90(-2.01%) |
Oct 09, 2020 | 41.50 | 46.40 | 41.50 | 44.80 | 160,130 | +3.60(+8.74%) |
Oct 08, 2020 | 38.80 | 42.40 | 38.00 | 41.20 | 116,523 | +2.40(+6.19%) |
Oct 07, 2020 | 37.40 | 38.80 | 36.70 | 38.80 | 76,638 | +2.40(+6.59%) |
Oct 06, 2020 | 37.00 | 38.60 | 36.20 | 36.40 | 92,394 | -0.70(-1.89%) |
Oct 05, 2020 | 36.00 | 37.50 | 35.30 | 37.10 | 51,639 | +1.50(+4.21%) |
Oct 02, 2020 | 33.20 | 36.00 | 33.00 | 35.60 | 59,850 | +1.50(+4.40%) |
Oct 01, 2020 | 34.70 | 35.70 | 33.70 | 34.10 | 59,290 | +0.10(+0.29%) |
Sep 30, 2020 | 33.40 | 35.10 | 33.30 | 34.00 | 209,359 | +0.70(+2.10%) |
Sep 29, 2020 | 35.00 | 35.20 | 33.05 | 33.30 | 55,169 | -1.80(-5.13%) |
Sep 28, 2020 | 34.80 | 35.70 | 34.50 | 35.10 | 45,317 | +0.80(+2.33%) |
Sep 25, 2020 | 33.10 | 35.10 | 32.90 | 34.30 | 64,400 | +1.10(+3.31%) |
Sep 24, 2020 | 32.90 | 33.50 | 32.10 | 33.20 | 46,545 | +0.30(+0.91%) |
Sep 23, 2020 | 35.60 | 36.10 | 32.80 | 32.90 | 49,499 | -2.90(-8.10%) |
Sep 22, 2020 | 35.80 | 36.73 | 35.10 | 35.80 | 29,616 | +0.20(+0.56%) |
Sep 21, 2020 | 36.00 | 36.60 | 34.70 | 35.60 | 60,879 | -1.90(-5.07%) |
Sep 18, 2020 | 37.30 | 38.60 | 36.35 | 37.50 | 56,200 | +0.70(+1.90%) |
Sep 17, 2020 | 36.50 | 37.80 | 35.50 | 36.80 | 43,017 | -0.10(-0.27%) |
Sep 16, 2020 | 37.10 | 37.80 | 36.30 | 36.90 | 48,569 | +0.40(+1.10%) |
Sep 15, 2020 | 36.00 | 37.30 | 36.00 | 36.50 | 36,210 | +0.50(+1.39%) |
Sep 14, 2020 | 35.00 | 37.90 | 35.00 | 36.00 | 81,256 | +2.20(+6.51%) |
Sep 11, 2020 | 35.30 | 35.90 | 33.20 | 33.80 | 41,220 | -1.20(-3.43%) |
Sep 10, 2020 | 35.20 | 36.10 | 34.70 | 35.00 | 43,984 | -0.30(-0.85%) |
Sep 09, 2020 | 33.10 | 35.70 | 32.60 | 35.30 | 52,166 | +2.60(+7.95%) |
Sep 08, 2020 | 32.90 | 34.00 | 32.50 | 32.70 | 52,476 | -0.70(-2.10%) |
Sep 04, 2020 | 36.10 | 36.40 | 32.50 | 33.40 | 89,570 | -2.00(-5.65%) |
Sep 03, 2020 | 36.50 | 37.90 | 35.30 | 35.40 | 78,759 | -1.60(-4.32%) |
Sep 02, 2020 | 36.80 | 38.05 | 36.01 | 37.00 | 63,398 | +0.80(+2.21%) |
Sep 01, 2020 | 38.20 | 38.90 | 36.00 | 36.20 | 120,850 | -2.20(-5.73%) |
Aug 31, 2020 | 38.50 | 39.50 | 37.60 | 38.40 | 72,966 | +0.30(+0.79%) |
Aug 28, 2020 | 37.90 | 39.30 | 36.50 | 38.10 | 120,850 | +0.70(+1.87%) |
Aug 27, 2020 | 36.70 | 38.90 | 36.00 | 37.40 | 93,568 | +1.10(+3.03%) |
Aug 26, 2020 | 37.50 | 37.70 | 36.10 | 36.30 | 57,423 | -1.10(-2.94%) |
Aug 25, 2020 | 36.90 | 39.00 | 36.30 | 37.40 | 94,582 | +1.40(+3.89%) |
Aug 24, 2020 | 40.10 | 40.40 | 36.00 | 36.00 | 143,507 | -3.30(-8.40%) |
Aug 21, 2020 | 40.80 | 41.40 | 38.95 | 39.30 | 192,320 | -1.50(-3.68%) |
Aug 20, 2020 | 39.30 | 41.05 | 38.85 | 40.80 | 72,053 | +1.50(+3.82%) |
Aug 19, 2020 | 38.00 | 40.70 | 37.80 | 39.30 | 84,300 | +1.60(+4.24%) |
Aug 18, 2020 | 38.80 | 39.00 | 37.50 | 37.70 | 60,137 | -0.50(-1.31%) |
Aug 17, 2020 | 39.90 | 40.42 | 38.10 | 38.20 | 90,386 | -1.40(-3.54%) |
Aug 14, 2020 | 38.50 | 41.50 | 37.60 | 39.60 | 202,070 | +1.70(+4.49%) |
Aug 13, 2020 | 38.50 | 39.50 | 37.20 | 37.90 | 69,356 | -0.60(-1.56%) |
Aug 12, 2020 | 37.60 | 39.10 | 37.50 | 38.50 | 70,264 | +1.60(+4.34%) |
Aug 11, 2020 | 43.10 | 43.10 | 36.50 | 36.90 | 140,575 | -5.50(-12.97%) |
Aug 10, 2020 | 42.00 | 44.70 | 39.80 | 42.40 | 145,821 | +0.50(+1.19%) |
Aug 07, 2020 | 39.00 | 42.00 | 39.00 | 41.90 | 97,270 | +2.40(+6.08%) |
Aug 06, 2020 | 39.60 | 40.30 | 39.15 | 39.50 | 50,210 | -0.20(-0.50%) |
Aug 05, 2020 | 39.40 | 39.90 | 38.70 | 39.70 | 63,680 | +0.20(+0.51%) |
Aug 04, 2020 | 39.30 | 39.70 | 38.30 | 39.50 | 42,077 | +0.10(+0.25%) |
Aug 03, 2020 | 38.00 | 39.60 | 37.10 | 39.40 | 64,095 | +1.40(+3.68%) |
Jul 31, 2020 | 37.90 | 38.82 | 37.20 | 38.00 | 47,860 | -0.60(-1.55%) |
Jul 30, 2020 | 36.40 | 38.60 | 35.30 | 38.60 | 76,000 | +1.50(+4.04%) |
Jul 29, 2020 | 36.80 | 37.80 | 35.60 | 37.10 | 56,321 | +0.20(+0.54%) |
Jul 28, 2020 | 36.20 | 37.20 | 34.60 | 36.90 | 89,377 | +0.50(+1.37%) |
Jul 27, 2020 | 38.00 | 38.00 | 35.60 | 36.40 | 82,392 | -1.10(-2.93%) |
Jul 24, 2020 | 38.00 | 38.50 | 36.60 | 37.50 | 69,570 | -0.70(-1.83%) |
Jul 23, 2020 | 38.60 | 38.80 | 36.80 | 38.20 | 132,586 | -0.40(-1.04%) |
Jul 22, 2020 | 40.10 | 40.70 | 38.10 | 38.60 | 173,000 | -1.70(-4.22%) |
Jul 21, 2020 | 41.44 | 42.90 | 39.30 | 40.30 | 188,931 | +0.60(+1.51%) |
Jul 20, 2020 | 43.20 | 43.20 | 39.60 | 39.70 | 103,357 | -2.70(-6.37%) |
Jul 17, 2020 | 46.40 | 46.80 | 41.30 | 42.40 | 124,630 | -4.60(-9.79%) |
Jul 16, 2020 | 45.40 | 47.60 | 44.00 | 47.00 | 189,351 | +2.50(+5.62%) |
Jul 15, 2020 | 40.00 | 45.80 | 39.90 | 44.50 | 219,883 | +4.80(+12.09%) |
Jul 14, 2020 | 38.10 | 39.70 | 38.10 | 39.70 | 78,025 | +1.70(+4.47%) |
Jul 13, 2020 | 40.60 | 40.80 | 38.00 | 38.00 | 88,619 | -2.30(-5.71%) |
Jul 10, 2020 | 39.40 | 40.70 | 38.60 | 40.30 | 76,990 | +0.70(+1.77%) |
Jul 09, 2020 | 39.70 | 40.30 | 38.20 | 39.60 | 73,061 | -0.10(-0.25%) |
Jul 08, 2020 | 39.60 | 39.90 | 38.10 | 39.70 | 133,555 | +0.30(+0.76%) |
Jul 07, 2020 | 39.60 | 40.60 | 39.10 | 39.40 | 57,031 | -0.10(-0.25%) |
Jul 06, 2020 | 41.40 | 41.55 | 39.30 | 39.50 | 89,794 | -1.40(-3.42%) |
Jul 02, 2020 | 43.00 | 43.00 | 39.00 | 40.90 | 101,590 | -1.10(-2.62%) |