Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.78 | 134.56 | 108.66 | 128.71 | 3,894,479 | +17.92(+16.17%) |
Jun 29, 2021 | 109.53 | 112.10 | 106.03 | 110.79 | 1,636,284 | +1.94(+1.78%) |
Jun 28, 2021 | 110.50 | 113.24 | 103.72 | 108.85 | 2,802,244 | +15.00(+15.98%) |
Jun 25, 2021 | 94.47 | 94.60 | 92.18 | 93.85 | 1,384,338 | -0.15(-0.16%) |
Jun 24, 2021 | 87.00 | 94.60 | 86.42 | 94.00 | 1,198,859 | +7.89(+9.16%) |
Jun 23, 2021 | 85.82 | 87.62 | 85.68 | 86.11 | 720,320 | +0.12(+0.14%) |
Jun 22, 2021 | 85.16 | 86.90 | 83.52 | 85.99 | 505,364 | +0.07(+0.08%) |
Jun 21, 2021 | 84.98 | 88.22 | 82.55 | 85.92 | 614,805 | +0.92(+1.08%) |
Jun 18, 2021 | 84.21 | 85.99 | 82.62 | 85.00 | 855,789 | +0.00(+0.00%) |
Jun 17, 2021 | 82.54 | 86.23 | 82.25 | 85.00 | 601,877 | +1.54(+1.85%) |
Jun 16, 2021 | 86.19 | 86.48 | 79.51 | 83.46 | 720,028 | -5.00(-5.65%) |
Jun 15, 2021 | 90.38 | 92.48 | 86.67 | 88.46 | 418,833 | -3.50(-3.81%) |
Jun 14, 2021 | 89.46 | 92.75 | 88.61 | 91.96 | 493,415 | +3.20(+3.61%) |
Jun 11, 2021 | 89.21 | 91.15 | 86.79 | 88.76 | 397,842 | +0.85(+0.97%) |
Jun 10, 2021 | 84.95 | 88.27 | 84.08 | 87.91 | 389,271 | +2.11(+2.46%) |
Jun 09, 2021 | 86.70 | 87.97 | 84.61 | 85.80 | 460,444 | +0.20(+0.23%) |
Jun 08, 2021 | 86.90 | 88.66 | 80.72 | 85.60 | 537,892 | +0.21(+0.25%) |
Jun 07, 2021 | 83.39 | 86.51 | 82.33 | 85.39 | 704,818 | +2.78(+3.37%) |
Jun 04, 2021 | 80.50 | 84.45 | 80.50 | 82.61 | 567,543 | +2.83(+3.55%) |
Jun 03, 2021 | 78.80 | 81.25 | 75.88 | 79.78 | 681,239 | +0.15(+0.19%) |
Jun 02, 2021 | 75.20 | 79.70 | 74.80 | 79.63 | 525,158 | +1.89(+2.43%) |
Jun 01, 2021 | 78.75 | 80.27 | 74.29 | 77.74 | 565,863 | -0.49(-0.63%) |
May 28, 2021 | 80.00 | 86.00 | 77.93 | 78.23 | 896,279 | -1.66(-2.08%) |
May 27, 2021 | 79.61 | 79.99 | 75.50 | 79.89 | 928,904 | +0.22(+0.28%) |
May 26, 2021 | 75.87 | 80.00 | 73.51 | 79.67 | 787,823 | +4.07(+5.38%) |
May 25, 2021 | 75.10 | 78.20 | 73.06 | 75.60 | 683,196 | +1.32(+1.78%) |
May 24, 2021 | 73.34 | 76.79 | 72.25 | 74.28 | 442,734 | +1.66(+2.29%) |
May 21, 2021 | 73.03 | 75.87 | 71.89 | 72.62 | 526,736 | +0.90(+1.25%) |
May 20, 2021 | 72.68 | 75.49 | 71.23 | 71.72 | 629,132 | +1.16(+1.64%) |
May 19, 2021 | 68.03 | 72.53 | 68.00 | 70.56 | 717,239 | -2.70(-3.69%) |
May 18, 2021 | 69.63 | 77.68 | 68.15 | 73.26 | 819,468 | +4.11(+5.94%) |
May 17, 2021 | 70.63 | 72.86 | 66.83 | 69.15 | 642,446 | -2.77(-3.85%) |
May 14, 2021 | 66.79 | 72.86 | 66.01 | 71.92 | 805,142 | +5.78(+8.74%) |
May 13, 2021 | 67.90 | 72.10 | 64.00 | 66.14 | 981,342 | -0.74(-1.11%) |
May 12, 2021 | 64.26 | 71.18 | 64.00 | 66.88 | 1,268,967 | +0.68(+1.03%) |
May 11, 2021 | 56.45 | 71.02 | 56.34 | 66.20 | 2,292,549 | +2.08(+3.24%) |
May 10, 2021 | 70.00 | 70.01 | 63.70 | 64.12 | 1,654,327 | -6.70(-9.46%) |
May 07, 2021 | 72.48 | 75.56 | 70.10 | 70.82 | 515,312 | +0.71(+1.01%) |
May 06, 2021 | 72.33 | 72.81 | 66.21 | 70.11 | 1,182,085 | -2.99(-4.09%) |
May 05, 2021 | 73.40 | 77.31 | 71.43 | 73.10 | 622,533 | +0.35(+0.48%) |
May 04, 2021 | 73.70 | 75.13 | 70.30 | 72.75 | 862,109 | -2.44(-3.25%) |
May 03, 2021 | 82.95 | 83.16 | 74.46 | 75.19 | 808,652 | -6.81(-8.30%) |
Apr 30, 2021 | 80.25 | 84.33 | 79.44 | 82.00 | 768,600 | +3.90(+4.99%) |
Apr 29, 2021 | 82.26 | 82.79 | 76.38 | 78.10 | 503,271 | -3.85(-4.70%) |
Apr 28, 2021 | 80.50 | 83.47 | 79.00 | 81.95 | 454,284 | +0.39(+0.48%) |
Apr 27, 2021 | 82.42 | 83.75 | 80.43 | 81.56 | 558,498 | -0.30(-0.37%) |
Apr 26, 2021 | 77.00 | 82.60 | 76.80 | 81.86 | 653,445 | +5.09(+6.63%) |
Apr 23, 2021 | 74.84 | 77.07 | 74.50 | 76.77 | 696,000 | +2.26(+3.03%) |
Apr 22, 2021 | 74.34 | 75.01 | 72.05 | 74.51 | 999,906 | +0.30(+0.40%) |
Apr 21, 2021 | 68.00 | 75.25 | 67.40 | 74.21 | 831,850 | +3.15(+4.43%) |
Apr 20, 2021 | 70.35 | 73.32 | 67.24 | 71.06 | 780,937 | +0.17(+0.24%) |
Apr 19, 2021 | 70.70 | 74.50 | 69.79 | 70.89 | 793,751 | -1.80(-2.48%) |
Apr 16, 2021 | 73.26 | 74.34 | 70.78 | 72.69 | 588,700 | -1.09(-1.48%) |
Apr 15, 2021 | 79.28 | 79.30 | 72.78 | 73.78 | 787,503 | -2.67(-3.49%) |
Apr 14, 2021 | 72.48 | 79.98 | 72.48 | 76.45 | 1,060,373 | +1.65(+2.21%) |
Apr 13, 2021 | 69.26 | 74.96 | 69.19 | 74.80 | 1,097,357 | +5.98(+8.69%) |
Apr 12, 2021 | 70.28 | 70.32 | 66.27 | 68.82 | 1,401,482 | -1.41(-2.01%) |
Apr 09, 2021 | 73.46 | 73.61 | 68.60 | 70.23 | 1,144,200 | -4.59(-6.13%) |
Apr 08, 2021 | 75.66 | 78.27 | 73.44 | 74.82 | 678,902 | +0.45(+0.61%) |
Apr 07, 2021 | 76.35 | 79.31 | 73.59 | 74.37 | 695,201 | -2.47(-3.21%) |
Apr 06, 2021 | 80.00 | 82.11 | 76.10 | 76.84 | 935,865 | -3.76(-4.67%) |
Apr 05, 2021 | 81.41 | 83.75 | 78.88 | 80.60 | 658,996 | +0.86(+1.08%) |
Apr 01, 2021 | 81.71 | 86.74 | 79.33 | 79.74 | 831,900 | -0.30(-0.37%) |
Mar 31, 2021 | 79.60 | 82.67 | 77.64 | 80.04 | 1,778,177 | +4.28(+5.65%) |
Mar 30, 2021 | 73.44 | 76.15 | 70.76 | 75.76 | 1,748,618 | +1.17(+1.57%) |
Mar 29, 2021 | 80.50 | 81.46 | 73.53 | 74.59 | 1,222,473 | -6.74(-8.29%) |
Mar 26, 2021 | 84.17 | 85.49 | 77.67 | 81.33 | 789,500 | -2.01(-2.41%) |
Mar 25, 2021 | 79.00 | 85.94 | 78.11 | 83.34 | 1,065,691 | +2.49(+3.08%) |
Mar 24, 2021 | 89.15 | 90.78 | 80.51 | 80.85 | 857,814 | -7.52(-8.51%) |
Mar 23, 2021 | 93.03 | 93.81 | 87.52 | 88.37 | 870,024 | -6.39(-6.74%) |
Mar 22, 2021 | 94.66 | 97.14 | 91.76 | 94.76 | 688,779 | +1.87(+2.01%) |
Mar 19, 2021 | 88.48 | 94.49 | 88.48 | 92.89 | 1,228,200 | +4.03(+4.54%) |
Mar 18, 2021 | 93.85 | 95.59 | 88.57 | 88.86 | 1,118,989 | -8.94(-9.14%) |
Mar 17, 2021 | 90.16 | 98.58 | 87.66 | 97.80 | 738,982 | +3.67(+3.90%) |
Mar 16, 2021 | 95.11 | 97.49 | 90.37 | 94.13 | 747,353 | -0.69(-0.73%) |
Mar 15, 2021 | 98.26 | 100.00 | 93.38 | 94.82 | 756,739 | -3.60(-3.66%) |
Mar 12, 2021 | 91.13 | 98.65 | 89.42 | 98.42 | 936,100 | +3.76(+3.97%) |
Mar 11, 2021 | 88.21 | 95.62 | 88.21 | 94.66 | 1,166,536 | +10.34(+12.26%) |
Mar 10, 2021 | 87.85 | 90.39 | 82.65 | 84.32 | 1,172,442 | +0.30(+0.36%) |
Mar 09, 2021 | 75.31 | 86.75 | 75.31 | 84.02 | 1,364,940 | +12.74(+17.87%) |
Mar 08, 2021 | 72.01 | 79.30 | 70.59 | 71.28 | 1,424,529 | -1.32(-1.82%) |
Mar 05, 2021 | 74.90 | 75.49 | 62.87 | 72.60 | 2,270,600 | -0.89(-1.21%) |
Mar 04, 2021 | 83.00 | 85.63 | 69.09 | 73.49 | 2,378,276 | -10.27(-12.26%) |
Mar 03, 2021 | 89.92 | 92.00 | 83.52 | 83.76 | 1,475,639 | -8.54(-9.25%) |
Mar 02, 2021 | 95.58 | 98.00 | 92.25 | 92.30 | 720,536 | -3.28(-3.43%) |
Mar 01, 2021 | 92.54 | 97.33 | 89.75 | 95.58 | 663,168 | +6.45(+7.24%) |
Feb 26, 2021 | 90.00 | 92.98 | 84.13 | 89.13 | 1,247,700 | +0.61(+0.69%) |
Feb 25, 2021 | 97.40 | 99.45 | 86.94 | 88.52 | 1,657,488 | -8.51(-8.77%) |
Feb 24, 2021 | 96.30 | 101.85 | 92.21 | 97.03 | 1,314,757 | +0.55(+0.57%) |
Feb 23, 2021 | 101.00 | 103.32 | 82.59 | 96.48 | 2,693,466 | -13.93(-12.62%) |
Feb 22, 2021 | 104.36 | 119.23 | 103.00 | 110.41 | 1,020,029 | +3.50(+3.27%) |
Feb 19, 2021 | 102.86 | 113.95 | 102.24 | 106.91 | 1,235,600 | +3.61(+3.49%) |
Feb 18, 2021 | 102.18 | 105.01 | 99.01 | 103.30 | 1,009,155 | -3.15(-2.96%) |
Feb 17, 2021 | 104.50 | 106.96 | 99.00 | 106.45 | 1,020,361 | +1.20(+1.14%) |
Feb 16, 2021 | 107.60 | 109.25 | 101.93 | 105.25 | 789,526 | +0.25(+0.24%) |
Feb 12, 2021 | 103.83 | 105.42 | 100.35 | 105.00 | 544,400 | +0.34(+0.32%) |
Feb 11, 2021 | 113.25 | 113.65 | 103.17 | 104.66 | 535,333 | -3.90(-3.59%) |
Feb 10, 2021 | 115.83 | 118.12 | 103.08 | 108.56 | 811,516 | -6.84(-5.93%) |
Feb 09, 2021 | 120.29 | 122.62 | 114.11 | 115.40 | 825,186 | -5.35(-4.43%) |
Feb 08, 2021 | 118.50 | 126.90 | 116.33 | 120.75 | 1,187,230 | +4.59(+3.95%) |
Feb 05, 2021 | 105.77 | 120.64 | 100.62 | 116.16 | 1,470,800 | +11.84(+11.35%) |
Feb 04, 2021 | 100.19 | 105.00 | 97.07 | 104.32 | 659,687 | +4.82(+4.84%) |
Feb 03, 2021 | 102.73 | 109.38 | 98.02 | 99.50 | 1,280,093 | +0.50(+0.51%) |
Feb 02, 2021 | 100.00 | 100.96 | 96.38 | 99.00 | 755,828 | +0.65(+0.66%) |
Feb 01, 2021 | 99.71 | 100.01 | 94.02 | 98.35 | 711,343 | +1.92(+1.99%) |
Jan 29, 2021 | 94.80 | 99.20 | 93.02 | 96.43 | 849,700 | -3.46(-3.46%) |
Jan 28, 2021 | 92.78 | 101.65 | 92.66 | 99.89 | 1,218,504 | +7.88(+8.56%) |
Jan 27, 2021 | 88.50 | 97.51 | 78.30 | 92.01 | 1,761,186 | +2.24(+2.50%) |
Jan 26, 2021 | 102.36 | 103.29 | 89.00 | 89.77 | 1,398,723 | -12.73(-12.42%) |
Jan 25, 2021 | 101.27 | 105.36 | 98.75 | 102.50 | 788,566 | +2.99(+3.00%) |
Jan 22, 2021 | 96.00 | 100.00 | 92.68 | 99.51 | 970,800 | +6.88(+7.43%) |
Jan 21, 2021 | 101.31 | 102.88 | 91.00 | 92.63 | 2,218,536 | -9.64(-9.43%) |
Jan 20, 2021 | 109.99 | 111.99 | 100.30 | 102.27 | 1,093,976 | -6.62(-6.08%) |
Jan 19, 2021 | 117.45 | 119.10 | 105.60 | 108.89 | 1,449,936 | -4.15(-3.67%) |
Jan 15, 2021 | 114.44 | 122.81 | 105.85 | 113.04 | 1,203,100 | +1.72(+1.55%) |
Jan 14, 2021 | 97.55 | 111.42 | 97.27 | 111.32 | 926,198 | +13.38(+13.66%) |
Jan 13, 2021 | 97.10 | 101.31 | 96.74 | 97.94 | 660,632 | +0.88(+0.91%) |
Jan 12, 2021 | 96.44 | 97.88 | 92.78 | 97.06 | 588,341 | +2.98(+3.17%) |
Jan 11, 2021 | 101.77 | 101.99 | 90.46 | 94.08 | 789,425 | -7.59(-7.47%) |
Jan 08, 2021 | 98.50 | 117.00 | 98.08 | 101.67 | 1,768,700 | +3.04(+3.08%) |
Jan 07, 2021 | 86.36 | 98.87 | 86.36 | 98.63 | 980,370 | +13.63(+16.04%) |
Jan 06, 2021 | 81.85 | 88.71 | 79.21 | 85.00 | 691,478 | +0.93(+1.11%) |
Jan 05, 2021 | 80.21 | 86.60 | 80.00 | 84.07 | 703,690 | +0.93(+1.12%) |
Jan 04, 2021 | 81.64 | 84.01 | 76.62 | 83.14 | 994,464 | +1.50(+1.84%) |
Dec 31, 2020 | 81.64 | 81.64 | 81.64 | 1,504,929 | -0.88(-1.07%) | |
Dec 30, 2020 | 89.66 | 89.68 | 78.28 | 82.52 | 1,504,929 | -6.15(-6.94%) |
Dec 29, 2020 | 96.06 | 98.66 | 82.83 | 88.67 | 1,224,032 | -6.96(-7.28%) |
Dec 28, 2020 | 90.60 | 96.40 | 88.20 | 95.63 | 1,010,177 | +7.79(+8.87%) |
Dec 24, 2020 | 91.00 | 91.57 | 85.82 | 87.84 | 308,500 | -2.81(-3.10%) |
Dec 23, 2020 | 88.79 | 92.22 | 83.09 | 90.65 | 831,500 | +2.13(+2.41%) |
Dec 22, 2020 | 100.65 | 100.65 | 81.00 | 88.52 | 1,408,449 | -0.62(-0.70%) |
Dec 21, 2020 | 71.00 | 91.94 | 67.54 | 89.14 | 2,000,952 | +16.79(+23.21%) |
Dec 18, 2020 | 73.20 | 77.37 | 71.56 | 72.35 | 3,280,900 | +0.25(+0.35%) |
Dec 17, 2020 | 71.86 | 73.89 | 69.00 | 72.10 | 860,163 | -0.05(-0.07%) |
Dec 16, 2020 | 79.07 | 79.79 | 66.15 | 72.15 | 1,595,742 | -5.55(-7.14%) |
Dec 15, 2020 | 85.51 | 86.45 | 76.77 | 77.70 | 995,236 | -6.21(-7.40%) |
Dec 14, 2020 | 79.21 | 84.87 | 78.00 | 83.91 | 852,732 | +5.56(+7.10%) |
Dec 11, 2020 | 76.92 | 78.59 | 73.26 | 78.35 | 676,000 | +0.85(+1.10%) |
Dec 10, 2020 | 71.79 | 82.55 | 71.02 | 77.50 | 1,156,730 | +4.66(+6.40%) |
Dec 09, 2020 | 70.63 | 74.58 | 68.89 | 72.84 | 827,455 | -2.42(-3.22%) |
Dec 08, 2020 | 67.80 | 76.50 | 66.58 | 75.26 | 1,017,579 | +7.58(+11.20%) |
Dec 07, 2020 | 61.00 | 69.11 | 60.88 | 67.68 | 983,750 | +7.62(+12.69%) |
Dec 04, 2020 | 58.99 | 61.11 | 57.59 | 60.06 | 773,600 | +1.58(+2.70%) |
Dec 03, 2020 | 57.33 | 59.00 | 56.29 | 58.48 | 410,081 | +1.26(+2.20%) |
Dec 02, 2020 | 54.00 | 57.93 | 51.45 | 57.22 | 589,189 | +2.36(+4.30%) |
Dec 01, 2020 | 51.27 | 56.49 | 50.92 | 54.86 | 936,662 | +4.86(+9.72%) |
Nov 30, 2020 | 48.15 | 50.24 | 45.05 | 50.00 | 731,560 | +2.34(+4.91%) |
Nov 27, 2020 | 44.80 | 47.84 | 44.20 | 47.66 | 645,100 | +2.97(+6.65%) |
Nov 25, 2020 | 41.37 | 45.15 | 41.03 | 44.69 | 599,700 | +3.13(+7.53%) |
Nov 24, 2020 | 42.49 | 42.70 | 39.71 | 41.56 | 397,886 | -0.91(-2.14%) |
Nov 23, 2020 | 42.15 | 42.90 | 41.38 | 42.47 | 398,296 | +0.84(+2.02%) |
Nov 20, 2020 | 39.41 | 41.75 | 38.63 | 41.63 | 595,500 | +2.11(+5.34%) |
Nov 19, 2020 | 38.49 | 40.10 | 38.10 | 39.52 | 423,332 | +1.70(+4.49%) |
Nov 18, 2020 | 38.19 | 39.21 | 37.30 | 37.82 | 334,006 | -0.47(-1.23%) |
Nov 17, 2020 | 37.61 | 39.00 | 37.07 | 38.29 | 400,248 | +1.41(+3.82%) |
Nov 16, 2020 | 36.50 | 37.26 | 35.38 | 36.88 | 435,072 | +0.46(+1.26%) |
Nov 13, 2020 | 35.26 | 36.60 | 35.00 | 36.42 | 425,900 | +2.08(+6.06%) |
Nov 12, 2020 | 37.08 | 39.72 | 33.14 | 34.34 | 1,123,332 | -3.52(-9.30%) |
Nov 11, 2020 | 37.95 | 41.19 | 36.75 | 37.86 | 1,115,813 | +0.18(+0.48%) |
Nov 10, 2020 | 36.19 | 37.77 | 35.09 | 37.68 | 416,146 | +0.75(+2.03%) |
Nov 09, 2020 | 37.05 | 38.21 | 36.70 | 36.93 | 437,994 | +0.80(+2.21%) |
Nov 06, 2020 | 36.50 | 36.50 | 34.70 | 36.13 | 344,400 | -0.46(-1.26%) |
Nov 05, 2020 | 35.60 | 37.35 | 34.95 | 36.59 | 287,626 | +1.38(+3.92%) |
Nov 04, 2020 | 34.94 | 36.58 | 34.46 | 35.21 | 456,980 | +1.14(+3.35%) |
Nov 03, 2020 | 35.00 | 35.51 | 33.22 | 34.07 | 654,680 | -0.58(-1.67%) |
Nov 02, 2020 | 34.45 | 36.31 | 33.36 | 34.65 | 676,018 | +0.48(+1.40%) |
Oct 30, 2020 | 36.19 | 36.59 | 33.00 | 34.17 | 721,600 | -2.14(-5.89%) |
Oct 29, 2020 | 37.19 | 37.20 | 34.60 | 36.31 | 396,667 | +0.20(+0.55%) |
Oct 28, 2020 | 36.82 | 37.30 | 34.38 | 36.11 | 673,515 | -2.17(-5.67%) |
Oct 27, 2020 | 36.21 | 38.88 | 36.08 | 38.28 | 626,389 | +2.59(+7.26%) |
Oct 26, 2020 | 38.32 | 38.89 | 32.97 | 35.69 | 990,573 | -2.20(-5.81%) |
Oct 23, 2020 | 36.19 | 38.37 | 34.60 | 37.89 | 1,117,600 | +2.38(+6.70%) |
Oct 22, 2020 | 33.69 | 35.89 | 32.30 | 35.51 | 1,608,148 | +5.82(+19.60%) |
Oct 21, 2020 | 32.62 | 33.05 | 29.43 | 29.69 | 469,173 | -0.85(-2.78%) |
Oct 20, 2020 | 32.11 | 32.56 | 30.29 | 30.54 | 338,315 | -1.34(-4.20%) |
Oct 19, 2020 | 33.34 | 34.00 | 31.51 | 31.88 | 316,805 | -0.73(-2.24%) |
Oct 16, 2020 | 33.00 | 34.18 | 31.94 | 32.61 | 812,200 | -0.31(-0.94%) |
Oct 15, 2020 | 27.67 | 34.38 | 27.52 | 32.92 | 858,467 | +4.59(+16.20%) |
Oct 14, 2020 | 29.06 | 29.85 | 28.24 | 28.33 | 277,956 | -0.56(-1.94%) |
Oct 13, 2020 | 28.33 | 29.38 | 28.25 | 28.89 | 248,050 | +0.39(+1.37%) |
Oct 12, 2020 | 29.34 | 29.70 | 27.58 | 28.50 | 340,754 | -0.91(-3.09%) |
Oct 09, 2020 | 28.44 | 29.94 | 28.32 | 29.41 | 317,300 | +0.91(+3.19%) |
Oct 08, 2020 | 29.40 | 29.41 | 28.00 | 28.50 | 374,500 | -0.17(-0.59%) |
Oct 07, 2020 | 28.28 | 29.28 | 27.70 | 28.67 | 567,229 | +1.28(+4.67%) |
Oct 06, 2020 | 24.30 | 27.94 | 24.30 | 27.39 | 970,323 | +3.54(+14.84%) |
Oct 05, 2020 | 22.88 | 24.10 | 22.66 | 23.85 | 801,595 | +1.61(+7.24%) |
Oct 02, 2020 | 23.98 | 24.49 | 22.13 | 22.24 | 824,700 | -2.20(-9.00%) |
Oct 01, 2020 | 24.35 | 25.60 | 22.23 | 24.44 | 2,871,879 | -0.18(-0.73%) |
Sep 30, 2020 | 24.72 | 25.09 | 24.05 | 24.62 | 616,205 | -0.10(-0.40%) |
Sep 29, 2020 | 24.87 | 25.25 | 24.18 | 24.72 | 787,578 | -2.16(-8.04%) |
Sep 28, 2020 | 27.06 | 27.13 | 26.10 | 26.88 | 226,360 | +0.12(+0.45%) |
Sep 25, 2020 | 26.12 | 26.96 | 25.90 | 26.76 | 165,300 | +0.67(+2.57%) |
Sep 24, 2020 | 25.80 | 26.82 | 25.05 | 26.09 | 214,753 | +0.00(+0.00%) |
Sep 23, 2020 | 27.71 | 27.81 | 25.96 | 26.09 | 302,377 | -1.71(-6.15%) |
Sep 22, 2020 | 29.59 | 29.86 | 26.25 | 27.80 | 608,380 | -1.77(-5.99%) |
Sep 21, 2020 | 28.96 | 29.78 | 28.28 | 29.57 | 635,521 | +0.12(+0.41%) |
Sep 18, 2020 | 28.39 | 29.91 | 27.66 | 29.45 | 3,838,600 | +1.06(+3.73%) |
Sep 17, 2020 | 28.40 | 29.94 | 28.00 | 28.39 | 643,223 | -0.39(-1.36%) |
Sep 16, 2020 | 28.13 | 29.63 | 28.13 | 28.78 | 684,768 | +0.91(+3.27%) |
Sep 15, 2020 | 27.50 | 28.36 | 27.01 | 27.87 | 504,423 | +0.61(+2.24%) |
Sep 14, 2020 | 25.96 | 27.41 | 25.76 | 27.26 | 604,958 | +1.61(+6.28%) |
Sep 11, 2020 | 25.85 | 26.70 | 25.18 | 25.65 | 361,600 | -0.08(-0.31%) |
Sep 10, 2020 | 25.45 | 26.75 | 24.88 | 25.73 | 471,417 | +0.57(+2.27%) |
Sep 09, 2020 | 22.96 | 25.61 | 22.75 | 25.16 | 438,972 | +2.69(+11.97%) |
Sep 08, 2020 | 21.87 | 23.52 | 21.80 | 22.47 | 553,535 | +0.64(+2.93%) |
Sep 04, 2020 | 23.75 | 23.96 | 21.24 | 21.83 | 1,295,100 | -2.10(-8.78%) |
Sep 03, 2020 | 26.17 | 26.21 | 23.50 | 23.93 | 602,715 | -2.27(-8.66%) |
Sep 02, 2020 | 25.98 | 26.43 | 25.31 | 26.20 | 383,221 | +0.08(+0.31%) |
Sep 01, 2020 | 25.00 | 26.50 | 25.00 | 26.12 | 509,033 | +1.01(+4.02%) |
Aug 31, 2020 | 25.23 | 26.83 | 25.09 | 25.11 | 569,101 | +0.17(+0.68%) |
Aug 28, 2020 | 24.20 | 24.96 | 24.02 | 24.94 | 336,900 | +0.32(+1.30%) |
Aug 27, 2020 | 25.16 | 25.23 | 24.40 | 24.62 | 313,542 | -0.54(-2.15%) |
Aug 26, 2020 | 25.78 | 26.21 | 24.85 | 25.16 | 321,370 | -0.68(-2.63%) |
Aug 25, 2020 | 25.50 | 26.25 | 25.08 | 25.84 | 479,830 | +0.18(+0.70%) |
Aug 24, 2020 | 26.04 | 27.41 | 25.28 | 25.66 | 736,475 | -0.37(-1.42%) |
Aug 21, 2020 | 25.08 | 26.48 | 24.64 | 26.03 | 612,900 | +0.69(+2.72%) |
Aug 20, 2020 | 24.90 | 25.55 | 24.82 | 25.34 | 255,483 | +0.18(+0.72%) |
Aug 19, 2020 | 25.26 | 26.16 | 24.02 | 25.16 | 801,386 | -0.47(-1.83%) |
Aug 18, 2020 | 23.79 | 25.83 | 23.50 | 25.63 | 937,409 | +2.83(+12.41%) |
Aug 17, 2020 | 22.54 | 23.19 | 22.32 | 22.80 | 713,454 | +0.32(+1.42%) |
Aug 14, 2020 | 22.35 | 22.67 | 21.34 | 22.48 | 537,900 | +0.06(+0.27%) |
Aug 13, 2020 | 22.13 | 22.90 | 21.90 | 22.42 | 781,481 | +0.14(+0.63%) |
Aug 12, 2020 | 24.03 | 24.48 | 22.02 | 22.28 | 783,681 | -1.34(-5.67%) |
Aug 11, 2020 | 24.25 | 24.72 | 23.57 | 23.62 | 438,387 | -0.48(-1.99%) |
Aug 10, 2020 | 24.49 | 24.50 | 23.86 | 24.10 | 655,039 | +0.63(+2.68%) |
Aug 07, 2020 | 24.98 | 24.99 | 23.08 | 23.47 | 799,200 | -1.05(-4.28%) |
Aug 06, 2020 | 27.15 | 27.45 | 23.00 | 24.52 | 3,152,527 | +3.24(+15.23%) |
Aug 05, 2020 | 20.05 | 21.48 | 19.50 | 21.28 | 782,410 | +1.87(+9.63%) |
Aug 04, 2020 | 19.50 | 19.75 | 18.83 | 19.41 | 610,167 | +0.41(+2.13%) |
Aug 03, 2020 | 20.70 | 20.70 | 18.76 | 19.00 | 701,510 | -0.34(-1.73%) |
Jul 31, 2020 | 20.50 | 20.96 | 19.05 | 19.34 | 289,300 | -1.03(-5.06%) |
Jul 30, 2020 | 20.00 | 20.86 | 19.90 | 20.37 | 192,285 | -0.19(-0.92%) |
Jul 29, 2020 | 21.01 | 21.38 | 20.36 | 20.56 | 136,415 | -0.26(-1.25%) |
Jul 28, 2020 | 21.67 | 21.72 | 20.75 | 20.82 | 176,904 | -0.69(-3.21%) |
Jul 27, 2020 | 21.39 | 21.91 | 21.14 | 21.51 | 231,192 | +0.35(+1.65%) |
Jul 24, 2020 | 21.72 | 21.86 | 20.85 | 21.16 | 122,200 | -0.75(-3.42%) |
Jul 23, 2020 | 22.53 | 23.19 | 21.73 | 21.91 | 161,306 | -0.61(-2.71%) |
Jul 22, 2020 | 22.34 | 22.88 | 22.10 | 22.52 | 128,471 | +0.11(+0.49%) |
Jul 21, 2020 | 23.35 | 23.78 | 22.22 | 22.41 | 166,920 | -0.79(-3.41%) |
Jul 20, 2020 | 23.95 | 24.15 | 22.51 | 23.20 | 204,260 | -0.46(-1.94%) |
Jul 17, 2020 | 23.72 | 24.24 | 23.01 | 23.66 | 159,600 | -0.08(-0.34%) |
Jul 16, 2020 | 24.48 | 24.51 | 23.09 | 23.74 | 388,931 | -0.68(-2.78%) |
Jul 15, 2020 | 25.63 | 26.19 | 23.57 | 24.42 | 393,974 | -0.67(-2.67%) |
Jul 14, 2020 | 25.03 | 25.93 | 23.13 | 25.09 | 628,029 | +0.06(+0.24%) |
Jul 13, 2020 | 27.49 | 27.88 | 25.01 | 25.03 | 271,788 | -1.70(-6.36%) |
Jul 10, 2020 | 30.70 | 30.70 | 26.24 | 26.73 | 470,300 | -3.84(-12.56%) |
Jul 09, 2020 | 29.20 | 31.00 | 28.43 | 30.57 | 341,191 | +1.56(+5.38%) |
Jul 08, 2020 | 28.74 | 29.62 | 28.25 | 29.01 | 160,684 | +0.40(+1.40%) |
Jul 07, 2020 | 29.32 | 30.30 | 28.34 | 28.61 | 181,662 | -0.81(-2.75%) |
Jul 06, 2020 | 29.35 | 30.98 | 29.15 | 29.42 | 320,815 | +0.55(+1.91%) |
Jul 02, 2020 | 29.00 | 29.39 | 28.02 | 28.87 | 176,400 | +0.36(+1.26%) |