Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.92 | 91.37 | 85.69 | 91.36 | 782,882 | +2.69(+3.04%) |
Aug 30, 2021 | 88.54 | 90.73 | 84.87 | 88.67 | 959,742 | +2.89(+3.37%) |
Aug 27, 2021 | 93.99 | 93.99 | 82.21 | 85.78 | 2,423,130 | -8.72(-9.23%) |
Aug 26, 2021 | 92.47 | 95.79 | 90.30 | 94.50 | 689,512 | +1.77(+1.90%) |
Aug 25, 2021 | 90.09 | 95.69 | 89.99 | 92.73 | 664,587 | +5.02(+5.73%) |
Aug 24, 2021 | 84.11 | 88.80 | 84.11 | 87.71 | 494,136 | +3.65(+4.34%) |
Aug 23, 2021 | 82.05 | 84.71 | 82.05 | 84.06 | 333,925 | +2.77(+3.41%) |
Aug 20, 2021 | 79.77 | 82.70 | 78.32 | 81.29 | 324,554 | +2.87(+3.66%) |
Aug 19, 2021 | 77.99 | 81.39 | 76.52 | 78.42 | 324,864 | -0.92(-1.16%) |
Aug 18, 2021 | 79.75 | 81.76 | 78.64 | 79.33 | 185,515 | -0.27(-0.34%) |
Aug 17, 2021 | 82.81 | 82.81 | 78.23 | 79.60 | 379,831 | -4.39(-5.23%) |
Aug 16, 2021 | 83.24 | 84.79 | 81.46 | 83.99 | 200,786 | +0.53(+0.63%) |
Aug 13, 2021 | 86.60 | 86.60 | 83.25 | 83.47 | 202,832 | -3.06(-3.54%) |
Aug 12, 2021 | 87.83 | 88.87 | 85.32 | 86.53 | 278,895 | -0.56(-0.65%) |
Aug 11, 2021 | 86.04 | 87.45 | 84.02 | 87.10 | 365,389 | +0.71(+0.82%) |
Aug 10, 2021 | 82.17 | 86.71 | 82.17 | 86.39 | 287,073 | +4.12(+5.00%) |
Aug 09, 2021 | 81.55 | 82.43 | 78.18 | 82.27 | 353,419 | +1.06(+1.30%) |
Aug 06, 2021 | 81.37 | 82.30 | 79.44 | 81.22 | 251,181 | +0.19(+0.24%) |
Aug 05, 2021 | 80.70 | 81.84 | 79.88 | 81.02 | 254,233 | +0.93(+1.16%) |
Aug 04, 2021 | 84.60 | 84.68 | 79.97 | 80.10 | 506,002 | -5.32(-6.23%) |
Aug 03, 2021 | 85.96 | 87.13 | 84.35 | 85.42 | 334,618 | +0.54(+0.64%) |
Aug 02, 2021 | 84.94 | 87.60 | 84.68 | 84.87 | 316,021 | +0.22(+0.26%) |
Jul 30, 2021 | 85.31 | 89.39 | 84.33 | 84.65 | 409,700 | -1.61(-1.87%) |
Jul 29, 2021 | 86.61 | 88.61 | 86.21 | 86.27 | 250,026 | +0.23(+0.27%) |
Jul 28, 2021 | 86.96 | 87.43 | 84.73 | 86.04 | 203,967 | +0.46(+0.54%) |
Jul 27, 2021 | 87.06 | 87.06 | 84.07 | 85.58 | 328,239 | -2.26(-2.58%) |
Jul 26, 2021 | 87.56 | 89.17 | 87.01 | 87.84 | 244,831 | +0.50(+0.57%) |
Jul 23, 2021 | 85.93 | 88.20 | 85.41 | 87.34 | 237,090 | +2.40(+2.82%) |
Jul 22, 2021 | 89.28 | 90.16 | 84.81 | 84.95 | 398,811 | -4.33(-4.86%) |
Jul 21, 2021 | 88.08 | 91.14 | 87.84 | 89.28 | 330,142 | +1.39(+1.59%) |
Jul 20, 2021 | 82.92 | 88.87 | 82.36 | 87.89 | 405,179 | +5.53(+6.71%) |
Jul 19, 2021 | 80.16 | 84.07 | 79.28 | 82.36 | 565,365 | +0.12(+0.15%) |
Jul 16, 2021 | 84.02 | 86.71 | 81.10 | 82.24 | 592,345 | -1.59(-1.90%) |
Jul 15, 2021 | 87.61 | 88.82 | 82.88 | 83.83 | 477,617 | -4.60(-5.20%) |
Jul 14, 2021 | 91.45 | 92.04 | 88.25 | 88.43 | 297,792 | -0.62(-0.70%) |
Jul 13, 2021 | 91.20 | 91.84 | 88.93 | 89.05 | 268,875 | -2.35(-2.57%) |
Jul 12, 2021 | 92.42 | 93.90 | 91.13 | 91.40 | 364,196 | -1.07(-1.16%) |
Jul 09, 2021 | 89.67 | 92.83 | 89.57 | 92.47 | 363,358 | +3.88(+4.38%) |
Jul 08, 2021 | 88.00 | 91.66 | 85.28 | 88.60 | 687,565 | -0.30(-0.33%) |
Jul 07, 2021 | 85.81 | 90.14 | 85.56 | 88.89 | 406,151 | +2.79(+3.24%) |
Jul 06, 2021 | 90.24 | 90.32 | 83.98 | 86.10 | 497,168 | -4.24(-4.69%) |
Jul 02, 2021 | 89.37 | 90.81 | 87.80 | 90.34 | 402,509 | +1.29(+1.45%) |
Jul 01, 2021 | 85.34 | 89.66 | 85.34 | 89.05 | 470,139 | +3.70(+4.34%) |
Jun 30, 2021 | 81.38 | 85.76 | 81.38 | 85.34 | 595,757 | +4.19(+5.16%) |
Jun 29, 2021 | 80.72 | 82.95 | 80.08 | 81.15 | 553,004 | +1.15(+1.44%) |
Jun 28, 2021 | 78.85 | 80.04 | 76.65 | 80.00 | 505,775 | +1.57(+2.00%) |
Jun 25, 2021 | 74.79 | 82.22 | 74.79 | 78.43 | 1,523,699 | +4.87(+6.61%) |
Jun 24, 2021 | 75.12 | 75.13 | 72.50 | 73.56 | 360,619 | -0.78(-1.05%) |
Jun 23, 2021 | 73.12 | 74.43 | 70.96 | 74.34 | 485,718 | +3.43(+4.83%) |
Jun 22, 2021 | 70.70 | 71.47 | 69.52 | 70.92 | 306,805 | +0.26(+0.36%) |
Jun 21, 2021 | 69.80 | 71.54 | 69.19 | 70.66 | 298,612 | +1.99(+2.90%) |
Jun 18, 2021 | 68.65 | 69.70 | 68.50 | 68.67 | 808,245 | -1.37(-1.96%) |
Jun 17, 2021 | 71.08 | 71.19 | 67.21 | 70.04 | 720,484 | -1.27(-1.78%) |
Jun 16, 2021 | 74.20 | 74.20 | 69.94 | 71.31 | 785,542 | -3.17(-4.26%) |
Jun 15, 2021 | 78.79 | 79.38 | 74.09 | 74.48 | 589,426 | -4.52(-5.73%) |
Jun 14, 2021 | 80.11 | 80.55 | 78.44 | 79.00 | 355,184 | -0.41(-0.52%) |
Jun 11, 2021 | 79.73 | 81.34 | 79.19 | 79.41 | 335,521 | +0.82(+1.04%) |
Jun 10, 2021 | 80.83 | 81.79 | 78.52 | 78.59 | 294,738 | -2.16(-2.68%) |
Jun 09, 2021 | 82.51 | 82.77 | 80.60 | 80.75 | 321,544 | -1.61(-1.95%) |
Jun 08, 2021 | 80.31 | 83.21 | 79.75 | 82.36 | 370,618 | +1.72(+2.14%) |
Jun 07, 2021 | 81.24 | 82.26 | 80.33 | 80.64 | 356,358 | +0.13(+0.17%) |
Jun 04, 2021 | 82.62 | 83.78 | 79.71 | 80.50 | 367,643 | -1.79(-2.18%) |
Jun 03, 2021 | 84.37 | 84.95 | 82.07 | 82.30 | 319,587 | -2.32(-2.75%) |
Jun 02, 2021 | 84.51 | 84.92 | 81.31 | 84.62 | 412,940 | +0.86(+1.02%) |
Jun 01, 2021 | 82.44 | 85.00 | 81.40 | 83.76 | 493,024 | +3.06(+3.79%) |
May 28, 2021 | 88.33 | 88.55 | 79.12 | 80.70 | 1,241,574 | -2.44(-2.93%) |
May 27, 2021 | 81.13 | 83.60 | 80.39 | 83.14 | 758,853 | +2.56(+3.18%) |
May 26, 2021 | 75.60 | 80.80 | 74.74 | 80.58 | 477,796 | +7.50(+10.27%) |
May 25, 2021 | 75.33 | 76.71 | 72.92 | 73.08 | 270,441 | -1.82(-2.43%) |
May 24, 2021 | 74.40 | 75.75 | 72.84 | 74.90 | 305,649 | +1.58(+2.16%) |
May 21, 2021 | 72.40 | 74.50 | 72.07 | 73.32 | 402,924 | +1.27(+1.76%) |
May 20, 2021 | 72.82 | 73.89 | 68.37 | 72.05 | 584,840 | -1.18(-1.61%) |
May 19, 2021 | 73.79 | 74.37 | 71.15 | 73.23 | 444,899 | -3.07(-4.02%) |
May 18, 2021 | 79.55 | 79.97 | 75.84 | 76.30 | 265,015 | -2.67(-3.38%) |
May 17, 2021 | 78.07 | 79.63 | 76.38 | 78.96 | 234,301 | +0.87(+1.11%) |
May 14, 2021 | 74.94 | 78.47 | 74.47 | 78.10 | 209,968 | +3.80(+5.11%) |
May 13, 2021 | 71.38 | 75.41 | 70.99 | 74.30 | 515,521 | +3.00(+4.21%) |
May 12, 2021 | 74.74 | 75.53 | 70.88 | 71.30 | 346,151 | -4.61(-6.07%) |
May 11, 2021 | 74.63 | 76.35 | 71.60 | 75.91 | 410,988 | -1.28(-1.65%) |
May 10, 2021 | 77.96 | 80.42 | 77.14 | 77.18 | 311,514 | -0.58(-0.75%) |
May 07, 2021 | 76.61 | 78.19 | 75.85 | 77.76 | 208,842 | +1.17(+1.53%) |
May 06, 2021 | 76.86 | 78.12 | 75.36 | 76.59 | 210,753 | +0.09(+0.11%) |
May 05, 2021 | 75.66 | 77.77 | 74.92 | 76.51 | 250,845 | +1.78(+2.38%) |
May 04, 2021 | 75.99 | 76.19 | 72.72 | 74.73 | 246,424 | -2.01(-2.62%) |
May 03, 2021 | 76.17 | 79.03 | 76.17 | 76.73 | 472,473 | +1.09(+1.43%) |
Apr 30, 2021 | 74.77 | 76.73 | 73.84 | 75.65 | 623,110 | -0.19(-0.25%) |
Apr 29, 2021 | 74.96 | 76.34 | 73.81 | 75.84 | 361,076 | +2.25(+3.05%) |
Apr 28, 2021 | 74.48 | 75.29 | 73.15 | 73.59 | 196,182 | -0.68(-0.91%) |
Apr 27, 2021 | 70.42 | 74.79 | 70.42 | 74.27 | 525,924 | +3.89(+5.53%) |
Apr 26, 2021 | 70.88 | 71.39 | 68.87 | 70.37 | 320,826 | +0.32(+0.46%) |
Apr 23, 2021 | 68.88 | 70.62 | 67.61 | 70.05 | 175,390 | +1.89(+2.78%) |
Apr 22, 2021 | 69.44 | 70.80 | 67.89 | 68.16 | 269,931 | -0.69(-1.00%) |
Apr 21, 2021 | 66.58 | 68.95 | 66.25 | 68.84 | 163,611 | +2.09(+3.12%) |
Apr 20, 2021 | 68.17 | 68.17 | 63.24 | 66.76 | 414,616 | -1.28(-1.88%) |
Apr 19, 2021 | 68.14 | 69.66 | 67.07 | 68.03 | 258,177 | -0.60(-0.87%) |
Apr 16, 2021 | 66.23 | 68.86 | 65.05 | 68.63 | 337,653 | +2.88(+4.37%) |
Apr 15, 2021 | 66.17 | 67.35 | 64.26 | 65.76 | 217,805 | -0.19(-0.29%) |
Apr 14, 2021 | 66.43 | 67.77 | 65.75 | 65.95 | 258,995 | -0.44(-0.67%) |
Apr 13, 2021 | 68.74 | 69.25 | 65.80 | 66.39 | 298,629 | -2.59(-3.76%) |
Apr 12, 2021 | 68.71 | 69.72 | 67.27 | 68.98 | 323,659 | -0.25(-0.36%) |
Apr 09, 2021 | 67.02 | 70.01 | 67.02 | 69.23 | 307,406 | +1.52(+2.25%) |
Apr 08, 2021 | 65.65 | 67.79 | 64.34 | 67.71 | 358,006 | +2.05(+3.12%) |
Apr 07, 2021 | 67.10 | 67.95 | 63.90 | 65.66 | 493,100 | -2.18(-3.21%) |
Apr 06, 2021 | 68.13 | 69.37 | 67.09 | 67.84 | 392,422 | -0.29(-0.42%) |
Apr 05, 2021 | 66.57 | 68.54 | 64.92 | 68.13 | 332,552 | +2.00(+3.02%) |
Apr 01, 2021 | 66.22 | 67.39 | 65.70 | 66.13 | 376,407 | +0.53(+0.81%) |
Mar 31, 2021 | 67.43 | 68.85 | 65.36 | 65.59 | 465,525 | -1.89(-2.79%) |
Mar 30, 2021 | 64.95 | 67.86 | 64.05 | 67.48 | 235,797 | +2.37(+3.64%) |
Mar 29, 2021 | 67.10 | 69.09 | 64.78 | 65.11 | 340,943 | -1.95(-2.91%) |
Mar 26, 2021 | 66.76 | 69.14 | 65.89 | 67.06 | 385,124 | +1.69(+2.59%) |
Mar 25, 2021 | 61.93 | 65.64 | 61.04 | 65.37 | 415,987 | +1.57(+2.46%) |
Mar 24, 2021 | 67.06 | 67.77 | 63.59 | 63.79 | 434,761 | -3.02(-4.52%) |
Mar 23, 2021 | 70.59 | 72.17 | 66.32 | 66.81 | 793,742 | -4.52(-6.34%) |
Mar 22, 2021 | 73.51 | 74.57 | 69.75 | 71.34 | 511,745 | -1.07(-1.47%) |
Mar 19, 2021 | 66.98 | 73.26 | 66.65 | 72.40 | 623,425 | +4.13(+6.05%) |
Mar 18, 2021 | 71.95 | 72.38 | 67.83 | 68.27 | 340,109 | -3.12(-4.37%) |
Mar 17, 2021 | 69.56 | 71.49 | 68.58 | 71.39 | 566,481 | +0.37(+0.52%) |
Mar 16, 2021 | 68.64 | 71.63 | 67.41 | 71.02 | 697,303 | +1.46(+2.09%) |
Mar 15, 2021 | 63.59 | 69.93 | 63.20 | 69.56 | 633,054 | +5.86(+9.19%) |
Mar 12, 2021 | 61.69 | 64.59 | 60.72 | 63.71 | 509,158 | +1.83(+2.95%) |
Mar 11, 2021 | 60.40 | 62.10 | 58.58 | 61.88 | 455,556 | +2.10(+3.52%) |
Mar 10, 2021 | 60.94 | 61.60 | 58.08 | 59.78 | 831,722 | -1.04(-1.71%) |
Mar 09, 2021 | 60.77 | 62.79 | 58.48 | 60.81 | 688,100 | -0.90(-1.45%) |
Mar 08, 2021 | 55.81 | 62.20 | 55.23 | 61.71 | 919,530 | +6.48(+11.74%) |
Mar 05, 2021 | 54.28 | 56.82 | 52.01 | 55.23 | 1,116,725 | -2.26(-3.93%) |
Mar 04, 2021 | 59.73 | 60.67 | 54.89 | 57.48 | 1,064,432 | -2.49(-4.16%) |
Mar 03, 2021 | 61.60 | 62.20 | 59.08 | 59.98 | 465,364 | -0.91(-1.50%) |
Mar 02, 2021 | 62.73 | 64.11 | 60.47 | 60.89 | 405,048 | -2.02(-3.21%) |
Mar 01, 2021 | 62.29 | 63.70 | 61.89 | 62.91 | 434,902 | +1.72(+2.82%) |
Feb 26, 2021 | 62.00 | 63.20 | 59.52 | 61.19 | 538,775 | -1.55(-2.47%) |
Feb 25, 2021 | 65.40 | 67.37 | 62.50 | 62.74 | 484,926 | -2.29(-3.53%) |
Feb 24, 2021 | 61.86 | 65.07 | 61.86 | 65.03 | 442,681 | +3.77(+6.15%) |
Feb 23, 2021 | 62.03 | 62.67 | 57.81 | 61.26 | 582,392 | -1.68(-2.66%) |
Feb 22, 2021 | 61.93 | 63.79 | 60.47 | 62.94 | 423,619 | +1.27(+2.05%) |
Feb 19, 2021 | 62.08 | 63.94 | 61.44 | 61.67 | 547,702 | +0.15(+0.25%) |
Feb 18, 2021 | 60.65 | 62.13 | 59.42 | 61.52 | 742,026 | +2.25(+3.79%) |
Feb 17, 2021 | 60.20 | 61.51 | 58.08 | 59.27 | 360,506 | -0.88(-1.46%) |
Feb 16, 2021 | 59.16 | 60.71 | 57.61 | 60.15 | 395,523 | +1.94(+3.34%) |
Feb 12, 2021 | 59.21 | 60.30 | 58.04 | 58.21 | 431,230 | -1.51(-2.54%) |
Feb 11, 2021 | 59.66 | 64.83 | 58.07 | 59.72 | 936,231 | +0.70(+1.19%) |
Feb 10, 2021 | 57.99 | 59.39 | 56.91 | 59.01 | 261,659 | +1.30(+2.24%) |
Feb 09, 2021 | 57.25 | 58.48 | 55.67 | 57.72 | 332,005 | +0.37(+0.65%) |
Feb 08, 2021 | 57.90 | 58.86 | 56.43 | 57.35 | 413,006 | +0.28(+0.48%) |
Feb 05, 2021 | 57.29 | 57.93 | 56.52 | 57.07 | 310,347 | +0.30(+0.52%) |
Feb 04, 2021 | 54.79 | 58.21 | 54.65 | 56.78 | 428,315 | +2.53(+4.67%) |
Feb 03, 2021 | 53.86 | 54.75 | 52.68 | 54.24 | 276,995 | +0.55(+1.03%) |
Feb 02, 2021 | 55.30 | 55.61 | 52.98 | 53.69 | 319,999 | -0.93(-1.71%) |
Feb 01, 2021 | 54.06 | 54.91 | 51.25 | 54.63 | 446,753 | +0.88(+1.63%) |
Jan 29, 2021 | 54.81 | 55.19 | 53.11 | 53.75 | 559,990 | +0.60(+1.13%) |
Jan 28, 2021 | 52.70 | 53.73 | 51.45 | 53.15 | 502,058 | +0.91(+1.75%) |
Jan 27, 2021 | 50.69 | 52.75 | 47.91 | 52.24 | 693,122 | +0.82(+1.59%) |
Jan 26, 2021 | 52.69 | 52.93 | 50.07 | 51.42 | 275,400 | -0.69(-1.32%) |
Jan 25, 2021 | 51.85 | 57.49 | 51.42 | 52.10 | 560,134 | +0.42(+0.81%) |
Jan 22, 2021 | 50.97 | 51.79 | 48.14 | 51.68 | 449,399 | +0.18(+0.35%) |
Jan 21, 2021 | 53.38 | 54.26 | 51.23 | 51.50 | 752,474 | -1.84(-3.45%) |
Jan 20, 2021 | 51.08 | 54.71 | 51.08 | 53.34 | 542,997 | +2.81(+5.56%) |
Jan 19, 2021 | 52.77 | 52.99 | 49.84 | 50.53 | 528,946 | -1.18(-2.28%) |
Jan 15, 2021 | 51.29 | 52.25 | 49.40 | 51.71 | 603,996 | -0.45(-0.86%) |
Jan 14, 2021 | 50.51 | 52.95 | 49.36 | 52.16 | 460,817 | +1.89(+3.77%) |
Jan 13, 2021 | 52.24 | 52.73 | 49.67 | 50.26 | 498,745 | -2.56(-4.85%) |
Jan 12, 2021 | 51.96 | 54.20 | 51.57 | 52.83 | 478,999 | +1.02(+1.97%) |
Jan 11, 2021 | 49.56 | 53.44 | 49.14 | 51.81 | 580,017 | +1.08(+2.12%) |
Jan 08, 2021 | 49.84 | 51.42 | 48.35 | 50.73 | 425,139 | +1.38(+2.80%) |
Jan 07, 2021 | 49.36 | 50.65 | 48.50 | 49.35 | 412,870 | +1.25(+2.59%) |
Jan 06, 2021 | 46.66 | 49.83 | 46.64 | 48.10 | 817,815 | +2.22(+4.84%) |
Jan 05, 2021 | 43.51 | 46.26 | 43.42 | 45.88 | 317,401 | +2.23(+5.10%) |
Jan 04, 2021 | 43.97 | 45.22 | 43.55 | 43.66 | 406,964 | -0.31(-0.71%) |
Dec 31, 2020 | 43.97 | 43.97 | 43.97 | 295,269 | -1.56(-3.43%) | |
Dec 30, 2020 | 45.38 | 46.28 | 45.03 | 45.53 | 295,269 | +0.30(+0.65%) |
Dec 29, 2020 | 47.98 | 48.08 | 42.96 | 45.24 | 525,461 | -2.53(-5.30%) |
Dec 28, 2020 | 45.65 | 48.63 | 45.00 | 47.77 | 500,578 | +2.57(+5.69%) |
Dec 24, 2020 | 46.51 | 47.72 | 44.65 | 45.20 | 367,165 | -1.17(-2.53%) |
Dec 23, 2020 | 45.07 | 46.50 | 44.72 | 46.37 | 368,277 | +1.37(+3.05%) |
Dec 22, 2020 | 41.70 | 45.70 | 41.70 | 45.00 | 617,159 | +3.20(+7.65%) |
Dec 21, 2020 | 40.05 | 42.04 | 39.86 | 41.80 | 539,472 | +1.27(+3.12%) |
Dec 18, 2020 | 41.37 | 41.62 | 40.05 | 40.53 | 886,197 | -0.78(-1.89%) |
Dec 17, 2020 | 41.88 | 41.88 | 39.70 | 41.31 | 583,828 | -0.66(-1.57%) |
Dec 16, 2020 | 42.26 | 43.08 | 40.67 | 41.97 | 594,149 | -0.22(-0.52%) |
Dec 15, 2020 | 41.85 | 42.87 | 41.47 | 42.19 | 430,079 | +0.50(+1.19%) |
Dec 14, 2020 | 44.87 | 45.04 | 40.84 | 41.70 | 675,595 | -2.24(-5.09%) |
Dec 11, 2020 | 43.19 | 44.67 | 43.11 | 43.93 | 404,134 | +0.37(+0.85%) |
Dec 10, 2020 | 43.41 | 43.94 | 42.36 | 43.56 | 332,146 | -0.63(-1.42%) |
Dec 09, 2020 | 46.63 | 46.94 | 42.89 | 44.19 | 491,410 | -2.21(-4.76%) |
Dec 08, 2020 | 45.25 | 46.87 | 44.87 | 46.40 | 461,498 | +0.84(+1.84%) |
Dec 07, 2020 | 44.21 | 46.16 | 42.94 | 45.56 | 683,630 | +1.12(+2.53%) |
Dec 04, 2020 | 44.35 | 44.83 | 43.11 | 44.44 | 470,089 | +0.21(+0.47%) |
Dec 03, 2020 | 42.09 | 45.68 | 42.00 | 44.23 | 739,857 | +2.85(+6.88%) |
Dec 02, 2020 | 40.50 | 41.67 | 40.00 | 41.38 | 402,268 | +0.48(+1.16%) |
Dec 01, 2020 | 40.11 | 41.14 | 38.25 | 40.90 | 702,916 | +1.71(+4.37%) |
Nov 30, 2020 | 42.40 | 42.40 | 38.77 | 39.19 | 903,226 | -3.55(-8.31%) |
Nov 27, 2020 | 45.03 | 45.03 | 41.99 | 42.74 | 392,266 | -1.88(-4.20%) |
Nov 25, 2020 | 44.06 | 46.27 | 42.94 | 44.62 | 615,758 | +0.76(+1.74%) |
Nov 24, 2020 | 41.81 | 43.88 | 40.10 | 43.86 | 672,865 | +2.87(+6.99%) |
Nov 23, 2020 | 40.47 | 42.65 | 39.28 | 40.99 | 1,121,393 | +0.39(+0.96%) |
Nov 20, 2020 | 44.39 | 45.13 | 40.30 | 40.60 | 3,031,218 | +0.49(+1.21%) |
Nov 19, 2020 | 38.57 | 40.24 | 38.00 | 40.11 | 840,259 | +1.74(+4.54%) |
Nov 18, 2020 | 38.05 | 39.31 | 37.48 | 38.37 | 410,071 | +0.45(+1.18%) |
Nov 17, 2020 | 38.18 | 38.78 | 36.98 | 37.92 | 477,673 | -0.10(-0.28%) |
Nov 16, 2020 | 36.89 | 38.23 | 36.38 | 38.03 | 914,227 | +1.95(+5.41%) |
Nov 13, 2020 | 35.33 | 36.41 | 34.48 | 36.08 | 639,704 | +1.26(+3.61%) |
Nov 12, 2020 | 35.99 | 37.16 | 33.91 | 34.82 | 761,224 | -1.20(-3.33%) |
Nov 11, 2020 | 36.26 | 37.53 | 34.61 | 36.02 | 410,432 | -0.17(-0.47%) |
Nov 10, 2020 | 35.86 | 37.12 | 35.47 | 36.19 | 526,323 | +0.34(+0.96%) |
Nov 09, 2020 | 38.80 | 41.16 | 35.80 | 35.85 | 881,808 | -1.64(-4.37%) |
Nov 06, 2020 | 37.50 | 38.46 | 37.21 | 37.49 | 452,760 | -0.10(-0.28%) |
Nov 05, 2020 | 35.48 | 37.75 | 35.48 | 37.59 | 448,316 | +2.34(+6.65%) |
Nov 04, 2020 | 37.14 | 37.33 | 34.89 | 35.25 | 442,284 | -2.14(-5.73%) |
Nov 03, 2020 | 36.68 | 37.89 | 36.18 | 37.39 | 327,170 | +1.27(+3.51%) |
Nov 02, 2020 | 36.53 | 36.80 | 35.49 | 36.12 | 364,906 | +0.12(+0.34%) |
Oct 30, 2020 | 37.44 | 38.09 | 35.51 | 36.00 | 401,088 | -1.35(-3.62%) |
Oct 29, 2020 | 38.74 | 39.30 | 37.12 | 37.35 | 351,237 | -1.09(-2.82%) |
Oct 28, 2020 | 38.87 | 40.66 | 38.24 | 38.44 | 497,422 | -2.42(-5.92%) |
Oct 27, 2020 | 40.89 | 42.29 | 40.70 | 40.86 | 325,229 | -0.03(-0.07%) |
Oct 26, 2020 | 41.39 | 41.50 | 38.99 | 40.89 | 551,150 | -1.21(-2.87%) |
Oct 23, 2020 | 44.25 | 44.64 | 41.44 | 42.09 | 543,291 | -2.05(-4.64%) |
Oct 22, 2020 | 45.32 | 45.37 | 43.69 | 44.14 | 362,198 | -1.27(-2.79%) |
Oct 21, 2020 | 47.43 | 47.43 | 45.35 | 45.41 | 338,704 | -2.02(-4.26%) |
Oct 20, 2020 | 48.05 | 49.13 | 47.16 | 47.43 | 232,825 | +0.03(+0.06%) |
Oct 19, 2020 | 46.87 | 49.26 | 46.87 | 47.40 | 488,056 | +0.91(+1.97%) |
Oct 16, 2020 | 50.50 | 50.95 | 46.10 | 46.48 | 814,045 | -4.00(-7.92%) |
Oct 15, 2020 | 49.54 | 50.95 | 48.61 | 50.48 | 320,973 | +0.28(+0.55%) |
Oct 14, 2020 | 51.43 | 51.77 | 49.70 | 50.21 | 303,170 | -0.90(-1.77%) |
Oct 13, 2020 | 51.18 | 52.34 | 50.00 | 51.11 | 412,861 | -0.31(-0.61%) |
Oct 12, 2020 | 52.64 | 52.86 | 50.05 | 51.43 | 703,278 | -1.32(-2.51%) |
Oct 09, 2020 | 49.49 | 53.28 | 48.88 | 52.75 | 1,014,011 | +4.08(+8.39%) |
Oct 08, 2020 | 46.08 | 48.88 | 44.83 | 48.66 | 680,932 | +2.89(+6.32%) |
Oct 07, 2020 | 44.77 | 47.57 | 44.68 | 45.77 | 627,408 | +2.10(+4.82%) |
Oct 06, 2020 | 46.47 | 46.75 | 42.99 | 43.67 | 687,824 | -2.59(-5.60%) |
Oct 05, 2020 | 42.89 | 46.83 | 42.76 | 46.26 | 1,278,782 | +3.78(+8.90%) |
Oct 02, 2020 | 39.16 | 42.79 | 38.80 | 42.48 | 968,956 | +2.89(+7.31%) |
Oct 01, 2020 | 37.61 | 40.04 | 36.67 | 39.58 | 638,360 | +2.24(+5.99%) |
Sep 30, 2020 | 36.36 | 38.86 | 36.34 | 37.34 | 1,062,861 | +1.17(+3.24%) |
Sep 29, 2020 | 36.92 | 36.98 | 35.57 | 36.17 | 382,425 | -0.60(-1.63%) |
Sep 28, 2020 | 36.26 | 37.51 | 36.07 | 36.77 | 368,699 | +0.92(+2.58%) |
Sep 25, 2020 | 35.15 | 36.26 | 35.10 | 35.85 | 361,704 | +0.70(+1.98%) |
Sep 24, 2020 | 36.13 | 36.50 | 34.81 | 35.15 | 561,745 | -1.46(-3.98%) |
Sep 23, 2020 | 38.51 | 39.13 | 36.36 | 36.61 | 450,523 | -1.20(-3.17%) |
Sep 22, 2020 | 37.17 | 37.88 | 36.81 | 37.81 | 344,397 | +0.90(+2.42%) |
Sep 21, 2020 | 37.22 | 37.36 | 35.75 | 36.92 | 495,477 | -1.20(-3.15%) |
Sep 18, 2020 | 37.90 | 38.96 | 37.68 | 38.11 | 912,348 | +0.50(+1.32%) |
Sep 17, 2020 | 37.22 | 38.69 | 36.92 | 37.62 | 618,539 | -0.16(-0.43%) |
Sep 16, 2020 | 36.88 | 38.69 | 36.32 | 37.78 | 635,869 | +1.24(+3.39%) |
Sep 15, 2020 | 36.02 | 38.03 | 36.02 | 36.54 | 878,809 | +0.81(+2.26%) |
Sep 14, 2020 | 36.57 | 36.83 | 35.32 | 35.73 | 1,024,151 | -0.39(-1.08%) |
Sep 11, 2020 | 35.67 | 37.12 | 35.39 | 36.12 | 589,712 | +0.53(+1.50%) |
Sep 10, 2020 | 35.20 | 36.51 | 35.19 | 35.59 | 829,984 | +0.88(+2.52%) |
Sep 09, 2020 | 33.33 | 35.11 | 33.24 | 34.72 | 779,451 | +1.83(+5.56%) |
Sep 08, 2020 | 31.09 | 33.20 | 31.04 | 32.89 | 847,105 | +1.60(+5.11%) |
Sep 04, 2020 | 31.50 | 31.97 | 30.82 | 31.29 | 616,599 | -0.05(-0.15%) |
Sep 03, 2020 | 32.15 | 32.18 | 31.10 | 31.34 | 584,036 | -0.91(-2.83%) |
Sep 02, 2020 | 32.69 | 33.22 | 31.67 | 32.25 | 612,945 | -0.27(-0.82%) |