Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.84 | 71.29 | 62.84 | 70.92 | 739,200 | +6.74(+10.50%) |
Aug 30, 2021 | 63.71 | 65.96 | 63.04 | 64.18 | 456,937 | +0.57(+0.90%) |
Aug 27, 2021 | 63.25 | 64.38 | 60.29 | 63.61 | 532,163 | +0.69(+1.10%) |
Aug 26, 2021 | 67.15 | 67.63 | 62.39 | 62.92 | 560,068 | -4.79(-7.07%) |
Aug 25, 2021 | 66.17 | 69.14 | 64.29 | 67.71 | 525,902 | -0.33(-0.49%) |
Aug 24, 2021 | 68.34 | 70.47 | 65.86 | 68.04 | 739,009 | +1.49(+2.24%) |
Aug 23, 2021 | 62.50 | 67.20 | 61.99 | 66.55 | 559,460 | +6.77(+11.32%) |
Aug 20, 2021 | 57.70 | 61.28 | 57.62 | 59.78 | 709,659 | +2.60(+4.55%) |
Aug 19, 2021 | 66.00 | 66.92 | 56.30 | 57.18 | 1,494,166 | -10.72(-15.79%) |
Aug 18, 2021 | 67.30 | 69.35 | 66.06 | 67.90 | 367,801 | +1.90(+2.88%) |
Aug 17, 2021 | 67.73 | 68.65 | 65.79 | 66.00 | 423,496 | -4.18(-5.96%) |
Aug 16, 2021 | 70.18 | 70.93 | 68.81 | 70.18 | 329,349 | +0.00(+0.00%) |
Aug 13, 2021 | 70.37 | 71.52 | 69.58 | 70.18 | 278,426 | -0.82(-1.15%) |
Aug 12, 2021 | 71.91 | 73.71 | 70.56 | 71.00 | 217,340 | -0.69(-0.96%) |
Aug 11, 2021 | 73.69 | 73.88 | 66.95 | 71.69 | 1,357,325 | -6.74(-8.59%) |
Aug 10, 2021 | 76.65 | 78.90 | 76.07 | 78.43 | 468,747 | +2.13(+2.79%) |
Aug 09, 2021 | 72.02 | 76.74 | 72.00 | 76.30 | 304,407 | +4.03(+5.58%) |
Aug 06, 2021 | 78.00 | 78.46 | 71.68 | 72.27 | 372,592 | -5.11(-6.60%) |
Aug 05, 2021 | 75.87 | 79.88 | 75.87 | 77.38 | 280,346 | +0.53(+0.69%) |
Aug 04, 2021 | 78.36 | 81.00 | 76.20 | 76.85 | 411,980 | -1.29(-1.65%) |
Aug 03, 2021 | 80.66 | 80.72 | 76.15 | 78.14 | 412,256 | -2.21(-2.75%) |
Aug 02, 2021 | 77.69 | 81.05 | 76.66 | 80.35 | 405,562 | +2.27(+2.91%) |
Jul 30, 2021 | 73.45 | 78.14 | 73.45 | 78.08 | 487,376 | +1.93(+2.53%) |
Jul 29, 2021 | 75.30 | 79.32 | 72.00 | 76.15 | 671,965 | +2.39(+3.24%) |
Jul 28, 2021 | 66.00 | 75.20 | 65.48 | 73.76 | 2,247,937 | +13.06(+21.52%) |
Jul 27, 2021 | 60.78 | 61.58 | 56.97 | 60.70 | 2,455,203 | -2.23(-3.54%) |
Jul 26, 2021 | 68.00 | 69.21 | 60.29 | 62.93 | 1,965,523 | -10.31(-14.08%) |
Jul 23, 2021 | 76.00 | 76.60 | 70.42 | 73.24 | 883,400 | -4.73(-6.07%) |
Jul 22, 2021 | 76.57 | 78.95 | 75.86 | 77.97 | 390,242 | -0.02(-0.03%) |
Jul 21, 2021 | 75.05 | 78.28 | 74.30 | 77.99 | 349,052 | +2.04(+2.69%) |
Jul 20, 2021 | 75.01 | 76.28 | 74.02 | 75.95 | 339,407 | -0.03(-0.04%) |
Jul 19, 2021 | 74.75 | 77.67 | 74.50 | 75.98 | 262,764 | -1.47(-1.90%) |
Jul 16, 2021 | 74.60 | 77.79 | 74.23 | 77.45 | 1,274,651 | +3.29(+4.44%) |
Jul 15, 2021 | 73.01 | 75.40 | 72.86 | 74.16 | 259,954 | -0.16(-0.22%) |
Jul 14, 2021 | 76.30 | 79.31 | 73.61 | 74.32 | 361,777 | -2.01(-2.63%) |
Jul 13, 2021 | 76.13 | 78.04 | 75.00 | 76.33 | 498,559 | -1.42(-1.83%) |
Jul 12, 2021 | 80.76 | 80.99 | 70.72 | 77.75 | 647,462 | -2.95(-3.66%) |
Jul 09, 2021 | 75.68 | 80.92 | 75.15 | 80.70 | 313,862 | +5.76(+7.69%) |
Jul 08, 2021 | 70.85 | 75.50 | 70.73 | 74.94 | 388,099 | -0.51(-0.68%) |
Jul 07, 2021 | 75.61 | 77.98 | 73.81 | 75.45 | 623,883 | +0.94(+1.26%) |
Jul 06, 2021 | 76.68 | 81.47 | 73.80 | 74.51 | 846,981 | -7.15(-8.76%) |
Jul 02, 2021 | 83.32 | 84.05 | 79.93 | 81.66 | 248,522 | -2.77(-3.28%) |
Jul 01, 2021 | 82.04 | 84.84 | 81.67 | 84.43 | 415,481 | +0.48(+0.57%) |
Jun 30, 2021 | 79.09 | 85.40 | 79.09 | 83.95 | 779,587 | +3.15(+3.90%) |
Jun 29, 2021 | 78.64 | 81.46 | 77.67 | 80.80 | 382,786 | +1.01(+1.27%) |
Jun 28, 2021 | 78.00 | 80.33 | 78.00 | 79.79 | 201,232 | +1.78(+2.28%) |
Jun 25, 2021 | 78.52 | 81.40 | 77.20 | 78.01 | 194,165 | -3.27(-4.02%) |
Jun 24, 2021 | 78.64 | 81.42 | 78.64 | 81.28 | 489,236 | +2.29(+2.90%) |
Jun 23, 2021 | 78.40 | 80.28 | 78.40 | 78.99 | 256,104 | -0.11(-0.14%) |
Jun 22, 2021 | 75.71 | 81.20 | 75.71 | 79.10 | 438,353 | +1.86(+2.41%) |
Jun 21, 2021 | 72.53 | 77.44 | 72.51 | 77.24 | 861,736 | +3.83(+5.22%) |
Jun 18, 2021 | 72.69 | 75.16 | 72.69 | 73.41 | 694,244 | -1.26(-1.69%) |
Jun 17, 2021 | 69.90 | 76.28 | 69.90 | 74.67 | 570,457 | +3.17(+4.43%) |
Jun 16, 2021 | 70.00 | 71.77 | 69.69 | 71.50 | 317,549 | +1.16(+1.65%) |
Jun 15, 2021 | 72.00 | 75.05 | 70.10 | 70.34 | 281,844 | -2.15(-2.97%) |
Jun 14, 2021 | 71.18 | 73.69 | 70.68 | 72.49 | 339,128 | +0.67(+0.93%) |
Jun 11, 2021 | 72.76 | 73.57 | 71.03 | 71.82 | 337,970 | -1.51(-2.06%) |
Jun 10, 2021 | 75.87 | 77.05 | 72.26 | 73.33 | 476,831 | -2.70(-3.55%) |
Jun 09, 2021 | 73.97 | 76.79 | 73.71 | 76.03 | 764,893 | +1.92(+2.59%) |
Jun 08, 2021 | 72.91 | 74.76 | 72.56 | 74.11 | 503,146 | -0.44(-0.59%) |
Jun 07, 2021 | 76.05 | 78.19 | 72.52 | 74.55 | 548,259 | -3.48(-4.46%) |
Jun 04, 2021 | 76.16 | 80.18 | 76.06 | 78.03 | 497,931 | +1.88(+2.47%) |
Jun 03, 2021 | 75.83 | 76.85 | 73.77 | 76.15 | 845,378 | -0.05(-0.07%) |
Jun 02, 2021 | 81.40 | 81.40 | 74.57 | 76.20 | 796,057 | -3.80(-4.75%) |
Jun 01, 2021 | 81.57 | 83.88 | 78.61 | 80.00 | 731,541 | -1.07(-1.32%) |
May 28, 2021 | 74.81 | 84.02 | 74.30 | 81.07 | 967,202 | +5.89(+7.83%) |
May 27, 2021 | 69.00 | 77.80 | 69.00 | 75.18 | 4,651,187 | +6.31(+9.16%) |
May 26, 2021 | 70.27 | 73.65 | 68.43 | 68.87 | 638,915 | -1.06(-1.52%) |
May 25, 2021 | 71.56 | 71.56 | 67.06 | 69.93 | 600,067 | +0.15(+0.21%) |
May 24, 2021 | 70.00 | 70.95 | 67.68 | 69.78 | 557,134 | +0.83(+1.20%) |
May 21, 2021 | 73.12 | 73.40 | 68.01 | 68.95 | 728,640 | -3.50(-4.83%) |
May 20, 2021 | 63.50 | 72.78 | 63.50 | 72.45 | 1,379,455 | +8.99(+14.17%) |
May 19, 2021 | 63.05 | 64.48 | 61.80 | 63.46 | 1,075,611 | -0.02(-0.03%) |
May 18, 2021 | 65.00 | 65.00 | 61.56 | 63.48 | 1,421,500 | -0.12(-0.19%) |
May 17, 2021 | 64.74 | 67.90 | 63.15 | 63.60 | 507,673 | -1.29(-1.99%) |
May 14, 2021 | 63.35 | 65.00 | 62.49 | 64.89 | 325,350 | +2.81(+4.53%) |
May 13, 2021 | 62.80 | 64.50 | 60.96 | 62.08 | 553,561 | +0.01(+0.02%) |
May 12, 2021 | 58.71 | 62.13 | 58.71 | 62.07 | 651,122 | +3.31(+5.63%) |
May 11, 2021 | 55.54 | 59.48 | 54.24 | 58.76 | 338,384 | +2.02(+3.56%) |
May 10, 2021 | 59.74 | 59.74 | 56.14 | 56.74 | 489,025 | -2.54(-4.28%) |
May 07, 2021 | 58.89 | 59.93 | 58.09 | 59.28 | 181,154 | +0.28(+0.47%) |
May 06, 2021 | 59.42 | 59.99 | 57.16 | 59.00 | 484,545 | +0.15(+0.25%) |
May 05, 2021 | 58.71 | 60.48 | 58.16 | 58.85 | 592,645 | +0.82(+1.41%) |
May 04, 2021 | 60.81 | 61.74 | 57.02 | 58.03 | 551,661 | -4.08(-6.57%) |
May 03, 2021 | 61.00 | 63.54 | 60.96 | 62.11 | 225,525 | +1.00(+1.64%) |
Apr 30, 2021 | 59.77 | 62.11 | 59.70 | 61.11 | 233,100 | +1.11(+1.85%) |
Apr 29, 2021 | 60.55 | 61.35 | 58.86 | 60.00 | 320,693 | +0.01(+0.02%) |
Apr 28, 2021 | 63.29 | 63.85 | 59.01 | 59.99 | 457,597 | -4.44(-6.89%) |
Apr 27, 2021 | 64.64 | 65.50 | 63.37 | 64.43 | 341,862 | +0.20(+0.31%) |
Apr 26, 2021 | 64.09 | 64.88 | 62.00 | 64.23 | 374,206 | +0.52(+0.82%) |
Apr 23, 2021 | 56.94 | 64.89 | 56.94 | 63.71 | 391,400 | +5.29(+9.06%) |
Apr 22, 2021 | 57.41 | 59.95 | 56.31 | 58.42 | 623,264 | +2.52(+4.51%) |
Apr 21, 2021 | 56.65 | 56.86 | 54.09 | 55.90 | 260,811 | -0.92(-1.62%) |
Apr 20, 2021 | 56.56 | 59.90 | 56.08 | 56.82 | 506,451 | -1.25(-2.15%) |
Apr 19, 2021 | 56.66 | 58.30 | 56.06 | 58.07 | 272,504 | +1.07(+1.88%) |
Apr 16, 2021 | 56.77 | 58.10 | 55.48 | 57.00 | 269,600 | -0.14(-0.25%) |
Apr 15, 2021 | 55.22 | 57.87 | 54.84 | 57.14 | 300,303 | +2.05(+3.72%) |
Apr 14, 2021 | 49.64 | 56.66 | 49.64 | 55.09 | 642,335 | +5.46(+11.00%) |
Apr 13, 2021 | 47.86 | 50.33 | 47.86 | 49.63 | 452,698 | +1.77(+3.70%) |
Apr 12, 2021 | 51.65 | 51.65 | 46.63 | 47.86 | 469,761 | -3.79(-7.34%) |
Apr 09, 2021 | 53.00 | 53.01 | 50.70 | 51.65 | 336,000 | -1.20(-2.27%) |
Apr 08, 2021 | 52.34 | 53.68 | 51.51 | 52.85 | 282,672 | +1.79(+3.51%) |
Apr 07, 2021 | 52.25 | 52.30 | 50.82 | 51.06 | 295,103 | -0.32(-0.62%) |
Apr 06, 2021 | 49.00 | 52.06 | 49.00 | 51.38 | 174,658 | +1.52(+3.05%) |
Apr 05, 2021 | 49.80 | 50.63 | 49.16 | 49.86 | 300,922 | +0.14(+0.28%) |
Apr 01, 2021 | 48.80 | 51.16 | 48.80 | 49.72 | 407,400 | +1.25(+2.58%) |
Mar 31, 2021 | 47.23 | 48.99 | 45.94 | 48.47 | 330,751 | +1.30(+2.76%) |
Mar 30, 2021 | 45.91 | 48.09 | 43.53 | 47.17 | 377,741 | +2.79(+6.29%) |
Mar 29, 2021 | 50.39 | 50.97 | 44.17 | 44.38 | 588,811 | -2.24(-4.80%) |
Mar 26, 2021 | 47.18 | 48.32 | 45.61 | 46.62 | 445,000 | -0.56(-1.19%) |
Mar 25, 2021 | 44.80 | 48.44 | 43.97 | 47.18 | 489,201 | +1.60(+3.51%) |
Mar 24, 2021 | 49.56 | 50.94 | 44.81 | 45.58 | 799,207 | -3.27(-6.69%) |
Mar 23, 2021 | 51.86 | 53.03 | 48.66 | 48.85 | 512,529 | -4.91(-9.13%) |
Mar 22, 2021 | 53.00 | 54.00 | 51.68 | 53.76 | 580,424 | +0.76(+1.43%) |
Mar 19, 2021 | 53.33 | 53.91 | 52.28 | 53.00 | 193,100 | -0.26(-0.49%) |
Mar 18, 2021 | 56.00 | 56.00 | 53.00 | 53.26 | 244,130 | -3.43(-6.05%) |
Mar 17, 2021 | 54.00 | 57.34 | 53.73 | 56.69 | 380,449 | +2.03(+3.71%) |
Mar 16, 2021 | 52.79 | 56.40 | 52.79 | 54.66 | 287,596 | +2.03(+3.86%) |
Mar 15, 2021 | 56.80 | 56.80 | 52.00 | 52.63 | 195,527 | -2.38(-4.33%) |
Mar 12, 2021 | 54.69 | 55.86 | 52.74 | 55.01 | 183,900 | -0.44(-0.79%) |
Mar 11, 2021 | 53.46 | 55.45 | 53.14 | 55.45 | 453,155 | +3.57(+6.88%) |
Mar 10, 2021 | 53.02 | 53.88 | 51.01 | 51.88 | 294,218 | +0.61(+1.19%) |
Mar 09, 2021 | 50.15 | 54.41 | 50.08 | 51.27 | 838,692 | +1.24(+2.48%) |
Mar 08, 2021 | 49.01 | 50.47 | 47.64 | 50.03 | 476,262 | +0.75(+1.52%) |
Mar 05, 2021 | 56.46 | 56.46 | 47.60 | 49.28 | 483,900 | -6.27(-11.29%) |
Mar 04, 2021 | 59.98 | 59.98 | 53.00 | 55.55 | 700,504 | -5.68(-9.28%) |
Mar 03, 2021 | 59.67 | 62.95 | 57.50 | 61.23 | 369,817 | +2.33(+3.96%) |
Mar 02, 2021 | 63.55 | 64.52 | 58.36 | 58.90 | 518,203 | -5.07(-7.93%) |
Mar 01, 2021 | 60.01 | 65.94 | 59.85 | 63.97 | 242,828 | +4.78(+8.08%) |
Feb 26, 2021 | 59.79 | 61.93 | 56.61 | 59.19 | 311,300 | +0.71(+1.21%) |
Feb 25, 2021 | 59.59 | 63.71 | 57.55 | 58.48 | 647,207 | +0.49(+0.84%) |
Feb 24, 2021 | 57.09 | 59.60 | 55.74 | 57.99 | 368,528 | +0.49(+0.85%) |
Feb 23, 2021 | 54.49 | 57.87 | 53.11 | 57.50 | 328,822 | +1.70(+3.05%) |
Feb 22, 2021 | 57.81 | 58.94 | 55.48 | 55.80 | 287,517 | -2.02(-3.49%) |
Feb 19, 2021 | 58.10 | 59.25 | 56.28 | 57.82 | 126,700 | +0.83(+1.46%) |
Feb 18, 2021 | 57.39 | 58.66 | 56.36 | 56.99 | 279,161 | -0.27(-0.47%) |
Feb 17, 2021 | 57.21 | 59.94 | 56.24 | 57.26 | 145,628 | -0.63(-1.09%) |
Feb 16, 2021 | 58.94 | 62.05 | 57.70 | 57.89 | 244,218 | -0.19(-0.33%) |
Feb 12, 2021 | 57.84 | 58.70 | 56.58 | 58.08 | 138,400 | +0.60(+1.04%) |
Feb 11, 2021 | 57.76 | 62.43 | 57.13 | 57.48 | 332,266 | -0.19(-0.33%) |
Feb 10, 2021 | 54.00 | 59.91 | 53.70 | 57.67 | 914,383 | +4.46(+8.38%) |
Feb 09, 2021 | 55.54 | 55.75 | 53.01 | 53.21 | 1,351,460 | -4.77(-8.23%) |
Feb 08, 2021 | 61.61 | 62.53 | 57.26 | 57.98 | 377,546 | -4.02(-6.48%) |
Feb 05, 2021 | 64.24 | 64.24 | 60.74 | 62.00 | 128,200 | -0.80(-1.27%) |
Feb 04, 2021 | 63.94 | 64.66 | 62.04 | 62.80 | 203,229 | -0.49(-0.77%) |
Feb 03, 2021 | 63.96 | 65.55 | 62.16 | 63.29 | 228,306 | -0.67(-1.05%) |
Feb 02, 2021 | 60.00 | 64.17 | 60.00 | 63.96 | 198,256 | +5.19(+8.83%) |
Feb 01, 2021 | 55.40 | 64.32 | 55.30 | 58.77 | 345,946 | +4.38(+8.05%) |
Jan 29, 2021 | 50.48 | 54.46 | 50.48 | 54.39 | 163,400 | +2.13(+4.08%) |
Jan 28, 2021 | 48.97 | 52.59 | 48.10 | 52.26 | 214,155 | +2.98(+6.05%) |
Jan 27, 2021 | 50.03 | 51.98 | 47.92 | 49.28 | 161,026 | -0.97(-1.93%) |
Jan 26, 2021 | 52.11 | 53.09 | 50.25 | 50.25 | 192,360 | -2.72(-5.13%) |
Jan 25, 2021 | 55.64 | 56.74 | 51.11 | 52.97 | 221,161 | -2.27(-4.11%) |
Jan 22, 2021 | 54.53 | 56.54 | 54.02 | 55.24 | 206,800 | +0.57(+1.04%) |
Jan 21, 2021 | 52.75 | 54.86 | 51.00 | 54.67 | 169,615 | +2.83(+5.46%) |
Jan 20, 2021 | 53.83 | 55.00 | 51.11 | 51.84 | 173,607 | -1.21(-2.28%) |
Jan 19, 2021 | 49.39 | 54.34 | 49.39 | 53.05 | 320,580 | +3.53(+7.13%) |
Jan 15, 2021 | 49.73 | 51.48 | 48.76 | 49.52 | 175,600 | -0.24(-0.48%) |
Jan 14, 2021 | 51.00 | 51.63 | 48.73 | 49.76 | 248,991 | -1.19(-2.34%) |
Jan 13, 2021 | 52.17 | 52.22 | 48.45 | 50.95 | 429,146 | -3.11(-5.75%) |
Jan 12, 2021 | 56.55 | 57.51 | 53.80 | 54.06 | 107,620 | -2.34(-4.15%) |
Jan 11, 2021 | 58.00 | 58.00 | 54.23 | 56.40 | 315,193 | -1.37(-2.37%) |
Jan 08, 2021 | 53.91 | 59.14 | 53.91 | 57.77 | 416,800 | +3.72(+6.88%) |
Jan 07, 2021 | 50.31 | 54.17 | 49.55 | 54.05 | 282,830 | +3.63(+7.20%) |
Jan 06, 2021 | 46.75 | 51.00 | 46.20 | 50.42 | 338,176 | +2.21(+4.58%) |
Jan 05, 2021 | 45.79 | 49.83 | 45.26 | 48.21 | 537,400 | +2.97(+6.56%) |
Jan 04, 2021 | 47.32 | 49.79 | 44.93 | 45.24 | 230,557 | -1.91(-4.05%) |
Dec 31, 2020 | 47.15 | 47.15 | 47.15 | 63,447 | +4.74(+11.18%) | |
Dec 30, 2020 | 40.62 | 42.53 | 40.62 | 42.41 | 63,447 | +1.64(+4.02%) |
Dec 29, 2020 | 42.29 | 42.68 | 40.66 | 40.77 | 184,422 | -1.46(-3.46%) |
Dec 28, 2020 | 42.00 | 42.89 | 41.59 | 42.23 | 138,577 | +0.68(+1.64%) |
Dec 24, 2020 | 42.00 | 42.09 | 41.10 | 41.55 | 192,900 | -0.45(-1.07%) |
Dec 23, 2020 | 41.26 | 42.66 | 41.26 | 42.00 | 470,648 | +0.08(+0.19%) |
Dec 22, 2020 | 40.05 | 43.50 | 40.05 | 41.92 | 251,843 | +1.34(+3.30%) |
Dec 21, 2020 | 39.84 | 40.58 | 39.02 | 40.58 | 59,200 | +0.75(+1.88%) |
Dec 18, 2020 | 41.30 | 41.36 | 39.80 | 39.83 | 428,100 | -1.47(-3.56%) |
Dec 17, 2020 | 39.81 | 41.30 | 39.81 | 41.30 | 206,475 | +1.84(+4.66%) |
Dec 16, 2020 | 40.00 | 41.41 | 39.24 | 39.46 | 218,156 | -0.34(-0.85%) |
Dec 15, 2020 | 38.08 | 40.00 | 37.83 | 39.80 | 201,991 | +1.61(+4.22%) |
Dec 14, 2020 | 37.57 | 38.89 | 37.23 | 38.19 | 115,828 | +1.05(+2.83%) |
Dec 11, 2020 | 37.05 | 38.48 | 37.00 | 37.14 | 449,800 | +0.09(+0.24%) |
Dec 10, 2020 | 37.51 | 38.35 | 37.03 | 37.05 | 497,170 | -0.91(-2.40%) |
Dec 09, 2020 | 38.50 | 38.50 | 37.81 | 37.96 | 141,581 | -0.54(-1.40%) |
Dec 08, 2020 | 40.00 | 40.03 | 38.10 | 38.50 | 267,027 | -2.22(-5.45%) |
Dec 07, 2020 | 39.27 | 40.98 | 37.74 | 40.72 | 363,029 | +2.73(+7.19%) |
Dec 04, 2020 | 37.84 | 38.40 | 37.23 | 37.99 | 242,600 | +0.15(+0.40%) |
Dec 03, 2020 | 37.05 | 38.36 | 37.00 | 37.84 | 336,367 | +0.72(+1.94%) |
Dec 02, 2020 | 37.05 | 38.02 | 37.01 | 37.12 | 193,429 | +0.01(+0.03%) |
Dec 01, 2020 | 38.30 | 38.72 | 37.00 | 37.11 | 242,949 | -2.03(-5.19%) |
Nov 30, 2020 | 37.91 | 39.14 | 37.01 | 39.14 | 198,318 | +1.86(+4.99%) |
Nov 27, 2020 | 37.05 | 37.38 | 36.70 | 37.28 | 68,100 | +0.28(+0.76%) |
Nov 25, 2020 | 37.19 | 37.96 | 35.50 | 37.00 | 142,400 | -0.16(-0.43%) |
Nov 24, 2020 | 39.88 | 39.95 | 37.13 | 37.16 | 148,308 | -3.10(-7.70%) |
Nov 23, 2020 | 40.27 | 41.19 | 40.09 | 40.26 | 112,395 | -0.60(-1.47%) |
Nov 20, 2020 | 40.56 | 41.50 | 39.42 | 40.86 | 213,400 | +0.58(+1.44%) |
Nov 19, 2020 | 37.67 | 41.98 | 37.67 | 40.28 | 343,727 | +2.44(+6.45%) |
Nov 18, 2020 | 37.58 | 38.81 | 37.58 | 37.84 | 169,310 | +0.03(+0.08%) |
Nov 17, 2020 | 37.42 | 37.90 | 36.40 | 37.81 | 207,531 | +0.58(+1.56%) |
Nov 16, 2020 | 36.93 | 38.10 | 36.37 | 37.23 | 188,469 | +0.21(+0.57%) |
Nov 13, 2020 | 34.74 | 38.45 | 34.74 | 37.02 | 293,700 | +2.63(+7.65%) |
Nov 12, 2020 | 34.78 | 35.18 | 34.00 | 34.39 | 273,677 | -0.49(-1.40%) |
Nov 11, 2020 | 33.81 | 35.30 | 33.67 | 34.88 | 300,854 | +0.80(+2.35%) |
Nov 10, 2020 | 32.92 | 35.20 | 32.74 | 34.08 | 357,325 | +1.14(+3.46%) |
Nov 09, 2020 | 36.63 | 36.73 | 32.64 | 32.94 | 324,754 | -2.75(-7.71%) |
Nov 06, 2020 | 36.42 | 36.42 | 34.51 | 35.69 | 350,900 | -0.92(-2.51%) |
Nov 05, 2020 | 37.70 | 37.94 | 34.96 | 36.61 | 340,082 | -0.66(-1.77%) |
Nov 04, 2020 | 40.05 | 40.61 | 35.53 | 37.27 | 311,311 | -2.78(-6.94%) |
Nov 03, 2020 | 39.74 | 40.61 | 39.58 | 40.05 | 429,182 | +0.12(+0.30%) |
Nov 02, 2020 | 40.10 | 41.05 | 39.33 | 39.93 | 474,706 | -1.24(-3.01%) |
Oct 30, 2020 | 40.71 | 41.17 | 40.00 | 41.17 | 152,500 | +0.35(+0.86%) |
Oct 29, 2020 | 40.95 | 41.00 | 39.75 | 40.82 | 180,851 | -0.14(-0.34%) |
Oct 28, 2020 | 41.06 | 41.64 | 40.55 | 40.96 | 261,867 | -0.20(-0.49%) |
Oct 27, 2020 | 41.55 | 41.69 | 40.60 | 41.16 | 177,963 | -0.03(-0.07%) |
Oct 26, 2020 | 40.67 | 41.22 | 40.40 | 41.19 | 435,714 | +0.52(+1.28%) |
Oct 23, 2020 | 40.21 | 41.14 | 39.65 | 40.67 | 298,400 | +0.36(+0.89%) |
Oct 22, 2020 | 40.16 | 40.65 | 39.32 | 40.31 | 368,658 | -0.46(-1.13%) |
Oct 21, 2020 | 40.65 | 42.53 | 39.66 | 40.77 | 233,899 | +0.14(+0.34%) |
Oct 20, 2020 | 40.87 | 40.88 | 39.93 | 40.63 | 205,641 | -0.06(-0.15%) |
Oct 19, 2020 | 41.00 | 41.00 | 40.35 | 40.69 | 230,066 | +0.04(+0.10%) |
Oct 16, 2020 | 40.65 | 41.50 | 40.44 | 40.65 | 232,800 | -0.20(-0.49%) |
Oct 15, 2020 | 40.22 | 40.98 | 39.68 | 40.85 | 993,173 | +0.07(+0.17%) |
Oct 14, 2020 | 41.19 | 41.41 | 40.31 | 40.78 | 221,088 | -0.11(-0.27%) |
Oct 13, 2020 | 40.22 | 41.47 | 39.59 | 40.89 | 177,862 | +0.78(+1.94%) |
Oct 12, 2020 | 39.50 | 40.50 | 39.50 | 40.11 | 160,777 | +0.51(+1.29%) |
Oct 09, 2020 | 39.96 | 40.20 | 39.36 | 39.60 | 205,500 | -0.20(-0.50%) |
Oct 08, 2020 | 40.87 | 41.08 | 39.30 | 39.80 | 266,656 | +0.05(+0.13%) |
Oct 07, 2020 | 39.00 | 39.99 | 39.00 | 39.75 | 142,445 | +0.99(+2.55%) |
Oct 06, 2020 | 39.81 | 40.77 | 38.62 | 38.76 | 115,356 | -1.22(-3.05%) |
Oct 05, 2020 | 40.73 | 41.26 | 39.40 | 39.98 | 163,045 | -1.34(-3.24%) |
Oct 02, 2020 | 41.50 | 42.76 | 39.28 | 41.32 | 257,800 | -1.57(-3.66%) |
Oct 01, 2020 | 43.99 | 44.93 | 41.00 | 42.89 | 343,075 | -4.14(-8.80%) |
Sep 30, 2020 | 38.68 | 47.46 | 38.68 | 47.03 | 662,530 | +8.65(+22.54%) |
Sep 29, 2020 | 39.07 | 39.20 | 38.21 | 38.38 | 60,758 | -0.62(-1.59%) |
Sep 28, 2020 | 38.30 | 39.51 | 37.89 | 39.00 | 90,375 | +0.78(+2.04%) |
Sep 25, 2020 | 37.86 | 40.23 | 37.86 | 38.22 | 47,100 | -0.95(-2.43%) |
Sep 24, 2020 | 41.11 | 41.77 | 38.21 | 39.17 | 164,612 | -2.73(-6.52%) |
Sep 23, 2020 | 39.07 | 42.27 | 38.96 | 41.90 | 187,512 | +2.40(+6.08%) |
Sep 22, 2020 | 37.33 | 39.58 | 37.32 | 39.50 | 190,851 | +2.18(+5.84%) |
Sep 21, 2020 | 36.02 | 37.50 | 35.72 | 37.32 | 149,211 | +0.66(+1.80%) |
Sep 18, 2020 | 37.10 | 38.14 | 36.50 | 36.66 | 213,100 | -1.12(-2.96%) |
Sep 17, 2020 | 36.95 | 38.08 | 36.51 | 37.78 | 171,775 | +0.98(+2.66%) |
Sep 16, 2020 | 37.36 | 37.99 | 36.50 | 36.80 | 233,979 | -1.20(-3.16%) |
Sep 15, 2020 | 38.00 | 38.77 | 36.82 | 38.00 | 304,482 | -1.50(-3.80%) |
Sep 14, 2020 | 38.00 | 39.80 | 38.00 | 39.50 | 188,343 | +1.95(+5.19%) |
Sep 11, 2020 | 38.00 | 38.14 | 36.55 | 37.55 | 166,200 | -0.45(-1.18%) |
Sep 10, 2020 | 38.07 | 39.37 | 37.60 | 38.00 | 200,414 | -1.08(-2.76%) |
Sep 09, 2020 | 39.30 | 41.92 | 37.82 | 39.08 | 316,170 | -0.02(-0.05%) |
Sep 08, 2020 | 38.50 | 41.76 | 37.03 | 39.10 | 456,125 | +2.03(+5.48%) |
Sep 04, 2020 | 41.10 | 42.30 | 35.37 | 37.07 | 1,172,200 | +1.30(+3.63%) |
Sep 03, 2020 | 35.60 | 37.48 | 34.00 | 35.77 | 192,916 | +0.17(+0.48%) |
Sep 02, 2020 | 35.14 | 37.17 | 34.60 | 35.60 | 89,274 | +0.60(+1.71%) |