Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.16 | 44.78 | 43.54 | 44.71 | 1,125,166 | +0.46(+1.04%) |
Aug 30, 2021 | 44.33 | 44.73 | 43.39 | 44.25 | 725,710 | +0.01(+0.02%) |
Aug 27, 2021 | 42.07 | 44.24 | 41.77 | 44.24 | 1,206,376 | +2.44(+5.84%) |
Aug 26, 2021 | 42.50 | 43.47 | 41.62 | 41.80 | 748,596 | -0.75(-1.76%) |
Aug 25, 2021 | 43.00 | 43.47 | 42.51 | 42.55 | 498,382 | -0.52(-1.21%) |
Aug 24, 2021 | 42.29 | 43.71 | 42.07 | 43.07 | 932,922 | +0.76(+1.80%) |
Aug 23, 2021 | 42.32 | 43.22 | 41.92 | 42.31 | 1,083,724 | +0.49(+1.17%) |
Aug 20, 2021 | 40.53 | 41.86 | 40.14 | 41.82 | 1,334,817 | +1.35(+3.34%) |
Aug 19, 2021 | 39.88 | 40.54 | 39.45 | 40.47 | 1,066,141 | +0.09(+0.22%) |
Aug 18, 2021 | 40.75 | 41.51 | 39.88 | 40.38 | 1,341,588 | -0.14(-0.35%) |
Aug 17, 2021 | 41.00 | 41.90 | 40.34 | 40.52 | 1,179,725 | -1.10(-2.64%) |
Aug 16, 2021 | 42.43 | 42.57 | 41.15 | 41.62 | 1,233,858 | -0.95(-2.23%) |
Aug 13, 2021 | 43.00 | 44.08 | 42.41 | 42.57 | 865,858 | -0.84(-1.94%) |
Aug 12, 2021 | 44.52 | 45.31 | 42.80 | 43.41 | 1,835,348 | -0.90(-2.03%) |
Aug 11, 2021 | 45.35 | 45.52 | 42.90 | 44.31 | 1,168,642 | -1.02(-2.25%) |
Aug 10, 2021 | 46.55 | 46.62 | 44.42 | 45.33 | 1,869,344 | -0.85(-1.84%) |
Aug 09, 2021 | 45.45 | 46.53 | 44.39 | 46.18 | 2,912,171 | +1.31(+2.92%) |
Aug 06, 2021 | 45.60 | 46.09 | 44.22 | 44.87 | 4,457,564 | -1.50(-3.23%) |
Aug 05, 2021 | 48.02 | 49.23 | 46.17 | 46.37 | 4,306,248 | -4.85(-9.47%) |
Aug 04, 2021 | 51.63 | 52.90 | 51.18 | 51.22 | 835,088 | -0.74(-1.42%) |
Aug 03, 2021 | 52.10 | 52.25 | 49.50 | 51.96 | 1,634,735 | +0.17(+0.33%) |
Aug 02, 2021 | 51.26 | 53.85 | 50.85 | 51.79 | 2,505,373 | +0.00(+0.00%) |
Jul 30, 2021 | 53.58 | 54.02 | 48.51 | 51.79 | 7,051,979 | -5.75(-9.99%) |
Jul 29, 2021 | 58.02 | 58.80 | 56.15 | 57.54 | 1,445,792 | -0.52(-0.90%) |
Jul 28, 2021 | 55.05 | 58.22 | 54.80 | 58.06 | 1,348,506 | +3.40(+6.22%) |
Jul 27, 2021 | 56.42 | 56.52 | 52.18 | 54.66 | 1,448,014 | -1.67(-2.96%) |
Jul 26, 2021 | 55.99 | 56.60 | 55.02 | 56.33 | 1,086,379 | +0.60(+1.08%) |
Jul 23, 2021 | 55.37 | 55.92 | 54.26 | 55.73 | 1,016,745 | +0.49(+0.89%) |
Jul 22, 2021 | 55.74 | 56.23 | 54.42 | 55.24 | 744,148 | -0.01(-0.02%) |
Jul 21, 2021 | 53.64 | 55.48 | 52.67 | 55.25 | 1,183,494 | +1.54(+2.87%) |
Jul 20, 2021 | 50.40 | 54.22 | 49.27 | 53.71 | 1,863,861 | +3.70(+7.40%) |
Jul 19, 2021 | 45.80 | 50.63 | 45.77 | 50.01 | 2,067,653 | +2.31(+4.84%) |
Jul 16, 2021 | 49.38 | 49.53 | 47.55 | 47.70 | 1,255,594 | -1.30(-2.65%) |
Jul 15, 2021 | 48.77 | 50.18 | 47.21 | 49.00 | 2,865,727 | -1.15(-2.29%) |
Jul 14, 2021 | 62.00 | 63.17 | 49.84 | 50.15 | 6,832,217 | -10.55(-17.38%) |
Jul 13, 2021 | 57.00 | 64.49 | 56.60 | 60.70 | 6,678,589 | +3.34(+5.82%) |
Jul 12, 2021 | 58.69 | 58.72 | 55.35 | 57.36 | 972,601 | -0.47(-0.81%) |
Jul 09, 2021 | 55.86 | 58.11 | 54.03 | 57.83 | 1,152,899 | +2.47(+4.46%) |
Jul 08, 2021 | 53.39 | 56.49 | 53.15 | 55.36 | 1,174,213 | -1.07(-1.90%) |
Jul 07, 2021 | 58.59 | 59.00 | 54.65 | 56.43 | 1,198,127 | -1.93(-3.31%) |
Jul 06, 2021 | 58.94 | 60.36 | 57.46 | 58.36 | 1,193,943 | -0.09(-0.15%) |
Jul 02, 2021 | 57.48 | 58.59 | 57.25 | 58.45 | 878,682 | +1.34(+2.35%) |
Jul 01, 2021 | 58.77 | 59.70 | 55.73 | 57.11 | 1,234,646 | -1.18(-2.02%) |
Jun 30, 2021 | 58.65 | 59.33 | 57.59 | 58.29 | 1,805,818 | -0.96(-1.62%) |
Jun 29, 2021 | 57.28 | 61.21 | 57.07 | 59.25 | 1,805,106 | +1.96(+3.42%) |
Jun 28, 2021 | 56.43 | 57.96 | 56.03 | 57.29 | 1,147,990 | +1.31(+2.34%) |
Jun 25, 2021 | 57.89 | 58.47 | 55.24 | 55.98 | 4,206,413 | -1.47(-2.56%) |
Jun 24, 2021 | 55.72 | 58.94 | 55.68 | 57.45 | 2,489,785 | +2.49(+4.53%) |
Jun 23, 2021 | 54.34 | 55.23 | 54.27 | 54.96 | 1,848,373 | +0.55(+1.01%) |
Jun 22, 2021 | 48.70 | 55.29 | 48.57 | 54.41 | 4,733,098 | +5.41(+11.04%) |
Jun 21, 2021 | 47.89 | 49.89 | 46.31 | 49.00 | 1,850,479 | +1.25(+2.62%) |
Jun 18, 2021 | 47.95 | 48.80 | 47.14 | 47.75 | 1,867,946 | -0.86(-1.77%) |
Jun 17, 2021 | 47.88 | 49.20 | 47.36 | 48.61 | 1,310,025 | +0.33(+0.68%) |
Jun 16, 2021 | 47.84 | 48.96 | 47.24 | 48.28 | 1,347,452 | +0.17(+0.35%) |
Jun 15, 2021 | 50.36 | 50.61 | 47.94 | 48.11 | 1,358,750 | -2.30(-4.56%) |
Jun 14, 2021 | 50.74 | 51.45 | 50.05 | 50.41 | 1,261,185 | -0.19(-0.38%) |
Jun 11, 2021 | 49.89 | 51.44 | 49.76 | 50.60 | 869,073 | +0.79(+1.59%) |
Jun 10, 2021 | 49.66 | 50.47 | 48.94 | 49.81 | 974,767 | +0.30(+0.61%) |
Jun 09, 2021 | 50.71 | 50.93 | 49.28 | 49.51 | 847,401 | -0.67(-1.34%) |
Jun 08, 2021 | 50.00 | 51.74 | 49.16 | 50.18 | 1,681,958 | +0.86(+1.74%) |
Jun 07, 2021 | 46.36 | 49.85 | 46.36 | 49.32 | 2,075,086 | +2.97(+6.41%) |
Jun 04, 2021 | 45.71 | 46.77 | 45.38 | 46.35 | 952,464 | +0.85(+1.87%) |
Jun 03, 2021 | 47.96 | 48.72 | 45.30 | 45.50 | 1,480,586 | -3.34(-6.84%) |
Jun 02, 2021 | 48.82 | 49.90 | 47.79 | 48.84 | 1,012,380 | +0.07(+0.14%) |
Jun 01, 2021 | 47.47 | 49.01 | 46.81 | 48.77 | 1,291,516 | +1.70(+3.61%) |
May 28, 2021 | 47.67 | 47.90 | 46.68 | 47.07 | 817,348 | -0.40(-0.84%) |
May 27, 2021 | 45.80 | 47.55 | 44.82 | 47.47 | 1,604,567 | +2.13(+4.70%) |
May 26, 2021 | 44.41 | 46.71 | 44.30 | 45.34 | 1,403,100 | +1.43(+3.26%) |
May 25, 2021 | 43.71 | 44.24 | 42.91 | 43.91 | 875,495 | +0.59(+1.36%) |
May 24, 2021 | 41.20 | 43.97 | 40.64 | 43.32 | 1,126,770 | +2.40(+5.87%) |
May 21, 2021 | 41.88 | 41.96 | 40.90 | 40.92 | 1,036,912 | -0.39(-0.94%) |
May 20, 2021 | 41.11 | 41.65 | 40.37 | 41.31 | 984,239 | +0.64(+1.57%) |
May 19, 2021 | 38.96 | 40.73 | 38.57 | 40.67 | 1,055,194 | +0.35(+0.87%) |
May 18, 2021 | 40.20 | 41.53 | 39.77 | 40.32 | 1,164,167 | +0.17(+0.42%) |
May 17, 2021 | 39.16 | 40.53 | 38.92 | 40.15 | 1,045,030 | +0.16(+0.40%) |
May 14, 2021 | 38.43 | 40.28 | 37.66 | 39.99 | 1,174,877 | +2.00(+5.26%) |
May 13, 2021 | 38.86 | 39.65 | 37.05 | 37.99 | 2,007,729 | -0.19(-0.50%) |
May 12, 2021 | 39.65 | 40.93 | 37.97 | 38.18 | 3,066,610 | -2.64(-6.47%) |
May 11, 2021 | 35.46 | 41.64 | 35.25 | 40.82 | 1,908,508 | +2.61(+6.83%) |
May 10, 2021 | 41.25 | 41.35 | 37.61 | 38.21 | 2,207,471 | -3.83(-9.11%) |
May 07, 2021 | 40.67 | 42.30 | 40.67 | 42.04 | 1,412,688 | +2.00(+5.00%) |
May 06, 2021 | 40.00 | 40.73 | 38.09 | 40.04 | 1,944,573 | -0.93(-2.27%) |
May 05, 2021 | 40.75 | 41.71 | 37.34 | 40.97 | 6,519,140 | -1.97(-4.59%) |
May 04, 2021 | 43.04 | 43.29 | 41.02 | 42.94 | 1,953,762 | -0.90(-2.05%) |
May 03, 2021 | 46.78 | 46.86 | 43.66 | 43.84 | 1,722,736 | -2.22(-4.82%) |
Apr 30, 2021 | 45.70 | 47.30 | 45.53 | 46.06 | 806,800 | -0.63(-1.35%) |
Apr 29, 2021 | 49.71 | 49.90 | 45.80 | 46.69 | 1,052,948 | -2.76(-5.58%) |
Apr 28, 2021 | 48.50 | 49.80 | 47.96 | 49.45 | 695,551 | +0.66(+1.35%) |
Apr 27, 2021 | 49.57 | 49.94 | 48.48 | 48.79 | 798,038 | -0.28(-0.57%) |
Apr 26, 2021 | 48.00 | 49.25 | 47.05 | 49.07 | 695,122 | +0.95(+1.97%) |
Apr 23, 2021 | 45.26 | 48.44 | 45.26 | 48.12 | 1,774,200 | +2.91(+6.44%) |
Apr 22, 2021 | 46.24 | 47.10 | 44.93 | 45.21 | 1,007,625 | -0.14(-0.31%) |
Apr 21, 2021 | 43.45 | 45.40 | 43.27 | 45.35 | 929,915 | +1.21(+2.74%) |
Apr 20, 2021 | 46.19 | 46.70 | 43.36 | 44.14 | 1,217,541 | -2.56(-5.48%) |
Apr 19, 2021 | 47.58 | 48.37 | 46.19 | 46.70 | 1,461,608 | -2.31(-4.71%) |
Apr 16, 2021 | 50.47 | 50.47 | 48.31 | 49.01 | 1,261,400 | -1.03(-2.06%) |
Apr 15, 2021 | 49.22 | 50.29 | 48.90 | 50.04 | 949,939 | +1.48(+3.05%) |
Apr 14, 2021 | 50.63 | 51.87 | 48.44 | 48.56 | 1,625,392 | -1.76(-3.50%) |
Apr 13, 2021 | 48.99 | 50.57 | 48.20 | 50.32 | 1,647,213 | +2.30(+4.79%) |
Apr 12, 2021 | 47.84 | 48.59 | 46.58 | 48.02 | 1,368,193 | +0.06(+0.13%) |
Apr 09, 2021 | 48.21 | 48.69 | 46.73 | 47.96 | 882,000 | -0.76(-1.56%) |
Apr 08, 2021 | 46.11 | 48.78 | 45.50 | 48.72 | 2,325,198 | +3.06(+6.70%) |
Apr 07, 2021 | 46.69 | 46.80 | 45.25 | 45.66 | 911,713 | -1.61(-3.41%) |
Apr 06, 2021 | 45.56 | 48.17 | 45.00 | 47.27 | 1,303,035 | +1.85(+4.07%) |
Apr 05, 2021 | 47.03 | 47.41 | 44.71 | 45.42 | 1,124,066 | -1.11(-2.39%) |
Apr 01, 2021 | 45.94 | 47.32 | 45.18 | 46.53 | 1,331,000 | +1.76(+3.93%) |
Mar 31, 2021 | 42.65 | 45.25 | 42.65 | 44.77 | 1,214,543 | +2.36(+5.56%) |
Mar 30, 2021 | 40.79 | 42.72 | 40.35 | 42.41 | 1,343,110 | +1.21(+2.94%) |
Mar 29, 2021 | 43.65 | 43.74 | 40.85 | 41.20 | 1,470,114 | -3.03(-6.85%) |
Mar 26, 2021 | 43.46 | 44.65 | 42.23 | 44.23 | 793,500 | +0.76(+1.75%) |
Mar 25, 2021 | 41.63 | 43.70 | 40.64 | 43.47 | 1,138,296 | +0.93(+2.19%) |
Mar 24, 2021 | 45.60 | 45.63 | 42.40 | 42.54 | 1,608,473 | -2.44(-5.42%) |
Mar 23, 2021 | 45.78 | 46.48 | 44.49 | 44.98 | 1,261,592 | -0.75(-1.64%) |
Mar 22, 2021 | 46.24 | 46.80 | 44.63 | 45.73 | 928,950 | +0.26(+0.57%) |
Mar 19, 2021 | 44.54 | 45.84 | 43.59 | 45.47 | 1,825,000 | +0.78(+1.75%) |
Mar 18, 2021 | 48.01 | 48.01 | 44.40 | 44.69 | 1,833,175 | -4.18(-8.55%) |
Mar 17, 2021 | 46.97 | 49.18 | 45.80 | 48.87 | 1,132,414 | +0.47(+0.97%) |
Mar 16, 2021 | 49.30 | 51.73 | 47.63 | 48.40 | 1,347,687 | -0.46(-0.94%) |
Mar 15, 2021 | 49.33 | 49.61 | 48.19 | 48.86 | 998,918 | -0.46(-0.93%) |
Mar 12, 2021 | 47.57 | 49.58 | 47.00 | 49.32 | 1,151,400 | +0.14(+0.28%) |
Mar 11, 2021 | 48.00 | 49.47 | 47.26 | 49.18 | 1,955,438 | +3.10(+6.73%) |
Mar 10, 2021 | 47.17 | 48.92 | 45.80 | 46.08 | 1,881,125 | +0.44(+0.96%) |
Mar 09, 2021 | 44.74 | 45.93 | 43.24 | 45.64 | 1,745,863 | +3.47(+8.23%) |
Mar 08, 2021 | 44.00 | 44.68 | 41.51 | 42.17 | 2,428,814 | -2.08(-4.70%) |
Mar 05, 2021 | 43.61 | 44.48 | 39.31 | 44.25 | 4,216,500 | +0.67(+1.54%) |
Mar 04, 2021 | 45.19 | 46.50 | 41.76 | 43.58 | 4,339,567 | -2.62(-5.67%) |
Mar 03, 2021 | 51.21 | 51.32 | 46.15 | 46.20 | 2,714,891 | -4.55(-8.97%) |
Mar 02, 2021 | 55.51 | 55.80 | 50.50 | 50.75 | 2,253,230 | -4.81(-8.66%) |
Mar 01, 2021 | 55.74 | 55.84 | 53.30 | 55.56 | 2,429,562 | +1.68(+3.12%) |
Feb 26, 2021 | 52.45 | 55.15 | 50.31 | 53.88 | 2,751,100 | +2.39(+4.64%) |
Feb 25, 2021 | 52.00 | 54.54 | 50.42 | 51.49 | 3,597,098 | -1.87(-3.50%) |
Feb 24, 2021 | 60.81 | 63.88 | 52.14 | 53.36 | 9,490,361 | +1.79(+3.47%) |
Feb 23, 2021 | 45.26 | 52.11 | 43.75 | 51.57 | 4,266,465 | +0.14(+0.27%) |
Feb 22, 2021 | 54.83 | 56.89 | 50.74 | 51.43 | 3,215,714 | -4.58(-8.18%) |
Feb 19, 2021 | 54.42 | 56.01 | 53.11 | 56.01 | 3,184,300 | +3.24(+6.14%) |
Feb 18, 2021 | 55.63 | 56.31 | 52.12 | 52.77 | 2,113,658 | -3.65(-6.47%) |
Feb 17, 2021 | 56.65 | 57.50 | 54.69 | 56.42 | 2,105,874 | -0.62(-1.09%) |
Feb 16, 2021 | 58.63 | 60.44 | 56.80 | 57.04 | 2,266,689 | +0.27(+0.48%) |
Feb 12, 2021 | 57.77 | 57.77 | 54.05 | 56.77 | 1,951,700 | -0.08(-0.14%) |
Feb 11, 2021 | 53.95 | 58.46 | 53.60 | 56.85 | 2,904,780 | +3.62(+6.80%) |
Feb 10, 2021 | 56.88 | 58.79 | 52.20 | 53.23 | 2,486,045 | -1.88(-3.41%) |
Feb 09, 2021 | 53.11 | 55.11 | 52.74 | 55.11 | 1,790,270 | +1.76(+3.30%) |
Feb 08, 2021 | 52.44 | 53.83 | 51.70 | 53.35 | 1,584,483 | +1.76(+3.41%) |
Feb 05, 2021 | 50.71 | 51.67 | 48.53 | 51.59 | 1,721,900 | +2.24(+4.54%) |
Feb 04, 2021 | 47.83 | 49.60 | 47.66 | 49.35 | 1,272,332 | +1.99(+4.20%) |
Feb 03, 2021 | 47.97 | 49.22 | 46.55 | 47.36 | 1,663,612 | +0.17(+0.36%) |
Feb 02, 2021 | 46.00 | 47.75 | 45.31 | 47.19 | 2,334,870 | +2.08(+4.61%) |
Feb 01, 2021 | 41.88 | 45.31 | 41.32 | 45.11 | 2,146,533 | +3.66(+8.83%) |
Jan 29, 2021 | 42.88 | 43.49 | 41.12 | 41.45 | 1,371,900 | -1.15(-2.70%) |
Jan 28, 2021 | 41.81 | 43.78 | 41.46 | 42.60 | 1,325,780 | -0.38(-0.88%) |
Jan 27, 2021 | 43.25 | 46.00 | 42.43 | 42.98 | 2,357,260 | -2.25(-4.97%) |
Jan 26, 2021 | 45.27 | 45.99 | 44.12 | 45.23 | 2,560,587 | +1.11(+2.52%) |
Jan 25, 2021 | 42.29 | 45.64 | 41.82 | 44.12 | 3,259,544 | +2.77(+6.70%) |
Jan 22, 2021 | 39.97 | 41.90 | 39.75 | 41.35 | 1,396,400 | +1.30(+3.25%) |
Jan 21, 2021 | 39.86 | 40.64 | 38.55 | 40.05 | 1,329,827 | +0.26(+0.65%) |
Jan 20, 2021 | 41.12 | 41.74 | 39.22 | 39.79 | 1,148,410 | -0.90(-2.21%) |
Jan 19, 2021 | 39.33 | 40.96 | 36.94 | 40.69 | 2,733,539 | +1.89(+4.87%) |
Jan 15, 2021 | 39.92 | 40.43 | 38.05 | 38.80 | 1,297,100 | -1.41(-3.51%) |
Jan 14, 2021 | 41.90 | 43.74 | 39.81 | 40.21 | 2,138,449 | -1.13(-2.73%) |
Jan 13, 2021 | 43.12 | 44.05 | 41.04 | 41.34 | 2,482,145 | -1.26(-2.96%) |
Jan 12, 2021 | 39.90 | 42.71 | 38.83 | 42.60 | 3,403,957 | +4.60(+12.11%) |
Jan 11, 2021 | 36.27 | 38.50 | 34.35 | 38.00 | 2,313,349 | -0.01(-0.03%) |
Jan 08, 2021 | 36.10 | 38.06 | 35.76 | 38.01 | 2,378,600 | +2.29(+6.41%) |
Jan 07, 2021 | 37.26 | 38.26 | 35.54 | 35.72 | 1,604,228 | -0.32(-0.89%) |
Jan 06, 2021 | 34.68 | 36.72 | 34.23 | 36.04 | 2,178,147 | +1.39(+4.01%) |
Jan 05, 2021 | 33.15 | 34.87 | 33.11 | 34.65 | 1,189,998 | +1.05(+3.12%) |
Jan 04, 2021 | 35.11 | 35.11 | 33.35 | 33.60 | 1,434,603 | -0.92(-2.67%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 1,368,552 | -2.13(-5.81%) | |
Dec 30, 2020 | 35.82 | 37.08 | 35.51 | 36.65 | 1,368,552 | +0.78(+2.17%) |
Dec 29, 2020 | 36.93 | 37.43 | 35.42 | 35.87 | 1,334,342 | -0.80(-2.18%) |
Dec 28, 2020 | 38.55 | 39.01 | 36.24 | 36.67 | 1,893,549 | -1.13(-2.99%) |
Dec 24, 2020 | 38.80 | 39.42 | 37.61 | 37.80 | 605,400 | -0.63(-1.64%) |
Dec 23, 2020 | 39.78 | 39.94 | 38.21 | 38.43 | 1,526,672 | -1.47(-3.68%) |
Dec 22, 2020 | 40.60 | 41.42 | 39.21 | 39.90 | 1,617,097 | -0.59(-1.46%) |
Dec 21, 2020 | 39.59 | 40.98 | 39.19 | 40.49 | 2,546,132 | +0.28(+0.70%) |
Dec 18, 2020 | 39.36 | 40.48 | 38.12 | 40.21 | 3,679,900 | +1.67(+4.33%) |
Dec 17, 2020 | 37.83 | 39.77 | 37.14 | 38.54 | 2,457,361 | +1.21(+3.24%) |
Dec 16, 2020 | 37.46 | 37.94 | 36.28 | 37.33 | 1,923,295 | -0.45(-1.19%) |
Dec 15, 2020 | 36.11 | 38.60 | 35.72 | 37.78 | 2,730,657 | +2.10(+5.89%) |
Dec 14, 2020 | 35.50 | 36.58 | 35.15 | 35.68 | 1,555,438 | +0.71(+2.03%) |
Dec 11, 2020 | 34.45 | 36.30 | 34.32 | 34.97 | 1,674,200 | +0.60(+1.75%) |
Dec 10, 2020 | 33.21 | 34.73 | 32.60 | 34.37 | 1,598,623 | +0.62(+1.84%) |
Dec 09, 2020 | 36.79 | 37.18 | 33.33 | 33.75 | 2,510,912 | -1.95(-5.46%) |
Dec 08, 2020 | 33.07 | 36.69 | 33.00 | 35.70 | 3,078,833 | +2.81(+8.54%) |
Dec 07, 2020 | 31.86 | 35.00 | 31.67 | 32.89 | 2,585,382 | +0.92(+2.88%) |
Dec 04, 2020 | 32.42 | 32.85 | 31.66 | 31.97 | 1,301,400 | -0.23(-0.71%) |
Dec 03, 2020 | 32.79 | 33.44 | 32.02 | 32.20 | 1,251,454 | -0.51(-1.56%) |
Dec 02, 2020 | 31.25 | 33.07 | 30.41 | 32.71 | 1,743,787 | +0.85(+2.67%) |
Dec 01, 2020 | 33.35 | 33.50 | 31.65 | 31.86 | 2,047,988 | -0.86(-2.63%) |
Nov 30, 2020 | 34.76 | 34.92 | 32.07 | 32.72 | 2,822,975 | -2.14(-6.14%) |
Nov 27, 2020 | 34.53 | 35.88 | 34.53 | 34.86 | 1,082,500 | +0.53(+1.54%) |
Nov 25, 2020 | 34.89 | 35.44 | 33.95 | 34.33 | 1,618,900 | -0.63(-1.80%) |
Nov 24, 2020 | 35.05 | 36.18 | 34.00 | 34.96 | 1,868,734 | -0.09(-0.26%) |
Nov 23, 2020 | 35.51 | 36.66 | 34.65 | 35.05 | 2,452,987 | -0.48(-1.35%) |
Nov 20, 2020 | 35.30 | 36.24 | 34.78 | 35.53 | 2,675,100 | +0.72(+2.07%) |
Nov 19, 2020 | 33.87 | 35.61 | 33.61 | 34.81 | 3,139,261 | +0.97(+2.87%) |
Nov 18, 2020 | 35.20 | 35.48 | 33.50 | 33.84 | 3,818,855 | -0.71(-2.05%) |
Nov 17, 2020 | 33.14 | 34.96 | 32.59 | 34.55 | 2,832,886 | +1.47(+4.44%) |
Nov 16, 2020 | 30.15 | 33.43 | 30.00 | 33.08 | 5,146,208 | +2.24(+7.26%) |
Nov 13, 2020 | 30.67 | 31.40 | 30.01 | 30.84 | 1,631,900 | +0.17(+0.55%) |
Nov 12, 2020 | 30.82 | 31.35 | 30.01 | 30.67 | 2,874,888 | -0.32(-1.03%) |
Nov 11, 2020 | 27.65 | 31.02 | 27.22 | 30.99 | 4,429,112 | +3.85(+14.19%) |
Nov 10, 2020 | 28.42 | 28.47 | 25.44 | 27.14 | 2,459,248 | -0.84(-3.00%) |
Nov 09, 2020 | 27.42 | 28.78 | 25.00 | 27.98 | 5,190,768 | -1.28(-4.37%) |
Nov 06, 2020 | 28.62 | 29.41 | 27.04 | 29.26 | 5,568,400 | +0.23(+0.79%) |
Nov 05, 2020 | 25.87 | 30.95 | 25.52 | 29.03 | 20,470,754 | +8.81(+43.57%) |
Nov 04, 2020 | 19.99 | 20.70 | 19.51 | 20.22 | 3,525,969 | +0.61(+3.11%) |
Nov 03, 2020 | 18.81 | 19.94 | 18.69 | 19.61 | 1,621,789 | +0.77(+4.09%) |
Nov 02, 2020 | 18.44 | 18.99 | 18.33 | 18.84 | 1,119,864 | +0.39(+2.11%) |
Oct 30, 2020 | 18.77 | 18.84 | 18.24 | 18.45 | 1,713,900 | -0.45(-2.38%) |
Oct 29, 2020 | 19.31 | 19.35 | 18.68 | 18.90 | 1,188,542 | -0.20(-1.05%) |
Oct 28, 2020 | 18.65 | 19.25 | 18.20 | 19.10 | 1,974,714 | -0.10(-0.52%) |
Oct 27, 2020 | 19.05 | 19.54 | 19.05 | 19.20 | 917,816 | +0.21(+1.11%) |
Oct 26, 2020 | 19.74 | 19.89 | 18.78 | 18.99 | 1,548,998 | -0.73(-3.70%) |
Oct 23, 2020 | 20.03 | 20.14 | 19.56 | 19.72 | 2,002,300 | -0.21(-1.05%) |
Oct 22, 2020 | 19.72 | 20.17 | 19.43 | 19.93 | 1,149,098 | +0.18(+0.91%) |
Oct 21, 2020 | 20.79 | 20.90 | 19.72 | 19.75 | 1,598,900 | -0.86(-4.17%) |
Oct 20, 2020 | 20.92 | 21.10 | 20.50 | 20.61 | 1,121,793 | -0.07(-0.34%) |
Oct 19, 2020 | 20.34 | 21.30 | 20.23 | 20.68 | 1,567,033 | +0.60(+2.99%) |
Oct 16, 2020 | 20.38 | 20.71 | 20.05 | 20.08 | 1,055,400 | -0.12(-0.59%) |
Oct 15, 2020 | 20.40 | 20.64 | 20.04 | 20.20 | 1,332,352 | -0.49(-2.37%) |
Oct 14, 2020 | 20.83 | 21.09 | 20.45 | 20.69 | 1,762,150 | +0.14(+0.68%) |
Oct 13, 2020 | 20.01 | 20.68 | 19.85 | 20.55 | 1,809,272 | +0.54(+2.70%) |
Oct 12, 2020 | 20.17 | 20.49 | 19.93 | 20.01 | 1,538,332 | -0.20(-0.99%) |
Oct 09, 2020 | 20.00 | 20.41 | 19.56 | 20.21 | 1,428,700 | +0.34(+1.71%) |
Oct 08, 2020 | 19.83 | 20.63 | 19.78 | 19.87 | 2,459,942 | +0.33(+1.69%) |
Oct 07, 2020 | 19.08 | 19.64 | 18.80 | 19.54 | 1,582,150 | +0.70(+3.72%) |
Oct 06, 2020 | 19.25 | 19.43 | 18.67 | 18.84 | 2,151,494 | -0.01(-0.05%) |
Oct 05, 2020 | 19.17 | 19.34 | 18.52 | 18.85 | 1,746,457 | +0.01(+0.05%) |
Oct 02, 2020 | 17.97 | 19.18 | 17.83 | 18.84 | 3,463,300 | +0.16(+0.86%) |
Oct 01, 2020 | 17.78 | 18.85 | 17.61 | 18.68 | 4,137,277 | +1.24(+7.11%) |
Sep 30, 2020 | 17.12 | 17.80 | 17.12 | 17.44 | 2,330,338 | +0.31(+1.81%) |
Sep 29, 2020 | 16.71 | 17.19 | 16.22 | 17.13 | 2,007,743 | +0.54(+3.25%) |
Sep 28, 2020 | 16.95 | 17.15 | 16.27 | 16.59 | 1,878,029 | -0.11(-0.66%) |
Sep 25, 2020 | 15.22 | 16.74 | 15.22 | 16.70 | 3,234,800 | +1.47(+9.65%) |
Sep 24, 2020 | 15.43 | 15.64 | 14.83 | 15.23 | 2,287,736 | -0.59(-3.73%) |
Sep 23, 2020 | 15.78 | 16.45 | 15.54 | 15.82 | 2,487,490 | +0.07(+0.44%) |
Sep 22, 2020 | 15.56 | 15.78 | 15.02 | 15.75 | 1,807,763 | +0.34(+2.21%) |
Sep 21, 2020 | 15.29 | 15.41 | 14.97 | 15.41 | 1,578,483 | +0.06(+0.39%) |
Sep 18, 2020 | 15.38 | 15.38 | 15.04 | 15.35 | 2,781,500 | +0.09(+0.59%) |
Sep 17, 2020 | 15.17 | 15.32 | 14.95 | 15.26 | 1,595,431 | -0.15(-0.97%) |
Sep 16, 2020 | 14.93 | 15.64 | 14.85 | 15.41 | 2,205,786 | +0.49(+3.28%) |
Sep 15, 2020 | 15.10 | 15.13 | 14.77 | 14.92 | 1,253,968 | -0.05(-0.33%) |
Sep 14, 2020 | 15.25 | 15.55 | 14.73 | 14.97 | 1,496,153 | -0.12(-0.80%) |
Sep 11, 2020 | 15.15 | 15.32 | 14.80 | 15.09 | 1,345,600 | +0.08(+0.53%) |
Sep 10, 2020 | 15.10 | 15.70 | 14.92 | 15.01 | 2,436,177 | -0.05(-0.33%) |
Sep 09, 2020 | 14.52 | 15.13 | 14.45 | 15.06 | 1,739,557 | +0.66(+4.58%) |
Sep 08, 2020 | 13.50 | 14.78 | 13.46 | 14.40 | 1,910,757 | +0.45(+3.23%) |
Sep 04, 2020 | 14.43 | 14.67 | 13.09 | 13.95 | 2,431,100 | -0.68(-4.65%) |
Sep 03, 2020 | 15.24 | 15.29 | 14.34 | 14.63 | 1,911,385 | -0.85(-5.49%) |
Sep 02, 2020 | 15.33 | 15.54 | 14.16 | 15.48 | 2,764,308 | +0.19(+1.24%) |