Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.95 | 23.25 | 22.20 | 22.35 | 2,979 | +0.15(+0.68%) |
Sep 29, 2021 | 22.95 | 23.25 | 21.82 | 22.20 | 5,861 | -1.05(-4.52%) |
Sep 28, 2021 | 24.60 | 24.90 | 22.95 | 23.25 | 4,512 | -1.05(-4.32%) |
Sep 27, 2021 | 23.10 | 24.75 | 22.95 | 24.30 | 3,293 | +0.90(+3.85%) |
Sep 24, 2021 | 24.15 | 24.75 | 22.95 | 23.40 | 2,151 | -0.30(-1.27%) |
Sep 23, 2021 | 23.10 | 23.70 | 22.80 | 23.70 | 1,099 | +0.75(+3.27%) |
Sep 22, 2021 | 23.10 | 23.40 | 22.65 | 22.95 | 2,993 | -0.30(-1.29%) |
Sep 21, 2021 | 22.95 | 23.64 | 22.50 | 23.25 | 3,342 | +0.30(+1.31%) |
Sep 20, 2021 | 24.30 | 24.30 | 22.50 | 22.95 | 6,657 | -1.80(-7.27%) |
Sep 17, 2021 | 24.60 | 24.75 | 23.40 | 24.75 | 8,595 | -0.15(-0.60%) |
Sep 16, 2021 | 24.90 | 25.35 | 24.60 | 24.90 | 2,651 | +0.00(+0.00%) |
Sep 15, 2021 | 25.65 | 25.95 | 24.30 | 24.90 | 2,803 | -1.05(-4.05%) |
Sep 14, 2021 | 26.40 | 26.40 | 25.50 | 25.95 | 1,968 | -0.30(-1.14%) |
Sep 13, 2021 | 26.25 | 26.78 | 25.50 | 26.25 | 3,154 | +0.00(+0.00%) |
Sep 10, 2021 | 25.65 | 26.70 | 24.45 | 26.25 | 6,995 | +0.75(+2.94%) |
Sep 09, 2021 | 25.35 | 26.10 | 24.92 | 25.50 | 3,940 | +0.45(+1.80%) |
Sep 08, 2021 | 24.75 | 26.40 | 24.23 | 25.05 | 8,281 | +0.15(+0.60%) |
Sep 07, 2021 | 25.65 | 25.79 | 24.90 | 24.90 | 4,532 | -1.20(-4.60%) |
Sep 03, 2021 | 27.00 | 27.00 | 26.10 | 26.10 | 1,766 | -0.60(-2.25%) |
Sep 02, 2021 | 27.00 | 27.00 | 25.95 | 26.70 | 2,906 | -0.30(-1.11%) |
Sep 01, 2021 | 27.45 | 27.45 | 26.11 | 27.00 | 4,582 | -0.15(-0.55%) |
Aug 31, 2021 | 25.95 | 27.60 | 25.95 | 27.15 | 5,497 | +1.35(+5.23%) |
Aug 30, 2021 | 25.05 | 26.55 | 24.75 | 25.80 | 3,577 | +0.60(+2.38%) |
Aug 27, 2021 | 25.35 | 25.80 | 22.95 | 25.20 | 15,236 | -0.45(-1.75%) |
Aug 26, 2021 | 25.95 | 27.15 | 25.35 | 25.65 | 3,540 | +0.30(+1.18%) |
Aug 25, 2021 | 25.35 | 26.14 | 25.20 | 25.35 | 3,320 | +0.00(+0.00%) |
Aug 24, 2021 | 25.05 | 25.35 | 23.98 | 25.35 | 4,612 | +0.75(+3.05%) |
Aug 23, 2021 | 24.75 | 25.35 | 24.45 | 24.60 | 2,119 | +0.00(+0.00%) |
Aug 20, 2021 | 24.90 | 24.90 | 24.30 | 24.60 | 2,479 | -0.15(-0.61%) |
Aug 19, 2021 | 24.90 | 25.84 | 24.15 | 24.75 | 8,456 | -0.15(-0.60%) |
Aug 18, 2021 | 23.85 | 25.44 | 23.70 | 24.90 | 3,977 | +1.35(+5.73%) |
Aug 17, 2021 | 23.85 | 25.05 | 23.25 | 23.55 | 3,446 | -0.90(-3.68%) |
Aug 16, 2021 | 25.35 | 25.35 | 24.07 | 24.45 | 4,698 | -1.20(-4.68%) |
Aug 13, 2021 | 26.25 | 26.25 | 25.50 | 25.65 | 3,069 | -0.90(-3.39%) |
Aug 12, 2021 | 27.15 | 27.30 | 26.25 | 26.55 | 4,416 | -0.60(-2.21%) |
Aug 11, 2021 | 27.15 | 27.60 | 27.15 | 27.15 | 2,139 | -0.30(-1.09%) |
Aug 10, 2021 | 28.05 | 28.05 | 27.00 | 27.45 | 3,327 | -0.75(-2.66%) |
Aug 09, 2021 | 26.55 | 28.20 | 26.34 | 28.20 | 5,496 | +1.80(+6.82%) |
Aug 06, 2021 | 26.10 | 26.70 | 25.80 | 26.40 | 3,067 | +0.30(+1.15%) |
Aug 05, 2021 | 27.30 | 27.90 | 25.50 | 26.10 | 11,874 | -0.90(-3.33%) |
Aug 04, 2021 | 27.60 | 27.65 | 26.70 | 27.00 | 3,002 | -0.15(-0.55%) |
Aug 03, 2021 | 27.60 | 28.05 | 26.25 | 27.15 | 7,338 | -0.30(-1.09%) |
Aug 02, 2021 | 27.60 | 27.68 | 26.85 | 27.45 | 1,320 | +0.60(+2.23%) |
Jul 30, 2021 | 27.00 | 27.91 | 26.25 | 26.85 | 5,021 | -0.60(-2.19%) |
Jul 29, 2021 | 28.80 | 28.97 | 26.85 | 27.45 | 5,645 | -0.90(-3.17%) |
Jul 28, 2021 | 29.01 | 29.01 | 27.15 | 28.35 | 4,521 | +0.60(+2.16%) |
Jul 27, 2021 | 27.30 | 27.90 | 26.25 | 27.75 | 6,621 | -0.15(-0.54%) |
Jul 26, 2021 | 29.25 | 29.85 | 27.00 | 27.90 | 6,797 | -1.65(-5.58%) |
Jul 23, 2021 | 31.35 | 31.35 | 29.25 | 29.55 | 6,207 | -1.80(-5.74%) |
Jul 22, 2021 | 32.85 | 32.85 | 30.75 | 31.35 | 6,902 | -1.50(-4.57%) |
Jul 21, 2021 | 30.30 | 33.45 | 30.30 | 32.85 | 15,109 | +2.85(+9.50%) |
Jul 20, 2021 | 28.95 | 30.75 | 28.65 | 30.00 | 8,924 | +1.20(+4.17%) |
Jul 19, 2021 | 28.05 | 29.10 | 27.45 | 28.80 | 10,011 | -0.15(-0.52%) |
Jul 16, 2021 | 31.20 | 31.50 | 28.35 | 28.95 | 28,612 | -2.10(-6.76%) |
Jul 15, 2021 | 31.95 | 32.85 | 30.75 | 31.05 | 8,207 | -0.75(-2.36%) |
Jul 14, 2021 | 33.45 | 33.75 | 30.90 | 31.80 | 14,891 | -1.35(-4.07%) |
Jul 13, 2021 | 33.90 | 34.64 | 33.00 | 33.15 | 12,478 | -1.50(-4.33%) |
Jul 12, 2021 | 36.30 | 36.30 | 34.05 | 34.65 | 17,118 | -1.05(-2.94%) |
Jul 09, 2021 | 36.30 | 36.90 | 34.50 | 35.70 | 26,402 | -0.75(-2.06%) |
Jul 08, 2021 | 37.20 | 37.77 | 35.40 | 36.45 | 12,943 | -1.20(-3.19%) |
Jul 07, 2021 | 39.45 | 39.75 | 36.90 | 37.65 | 12,480 | -0.60(-1.57%) |
Jul 06, 2021 | 38.25 | 39.15 | 37.50 | 38.25 | 13,044 | +0.30(+0.79%) |
Jul 02, 2021 | 40.35 | 40.35 | 37.65 | 37.95 | 11,188 | -1.80(-4.53%) |
Jul 01, 2021 | 37.65 | 42.15 | 37.65 | 39.75 | 67,751 | +2.10(+5.58%) |
Jun 30, 2021 | 37.50 | 38.75 | 36.90 | 37.65 | 7,896 | +0.00(+0.00%) |
Jun 29, 2021 | 39.30 | 39.45 | 37.65 | 37.65 | 7,456 | -1.50(-3.83%) |
Jun 28, 2021 | 39.60 | 39.75 | 38.70 | 39.15 | 10,777 | +0.60(+1.56%) |
Jun 25, 2021 | 38.70 | 39.75 | 37.95 | 38.55 | 69,119 | +0.15(+0.39%) |
Jun 24, 2021 | 37.95 | 38.85 | 36.45 | 38.40 | 32,548 | +2.25(+6.22%) |
Jun 23, 2021 | 36.60 | 37.50 | 36.00 | 36.15 | 16,749 | -0.15(-0.41%) |
Jun 22, 2021 | 37.05 | 37.50 | 35.85 | 36.30 | 11,843 | -0.60(-1.63%) |
Jun 21, 2021 | 37.20 | 38.16 | 36.30 | 36.90 | 22,577 | +0.75(+2.07%) |
Jun 18, 2021 | 40.65 | 41.52 | 35.01 | 36.15 | 58,985 | -4.65(-11.40%) |
Jun 17, 2021 | 40.05 | 42.60 | 39.08 | 40.80 | 55,539 | +0.00(+0.00%) |
Jun 16, 2021 | 41.25 | 42.67 | 40.65 | 40.80 | 23,440 | -1.20(-2.86%) |
Jun 15, 2021 | 41.25 | 44.25 | 39.67 | 42.00 | 59,859 | -3.30(-7.28%) |
Jun 14, 2021 | 34.35 | 46.50 | 33.30 | 45.30 | 389,938 | -17.85(-28.27%) |
Jun 11, 2021 | 66.00 | 66.87 | 62.55 | 63.15 | 12,035 | -2.25(-3.44%) |
Jun 10, 2021 | 66.00 | 69.60 | 65.17 | 65.40 | 13,368 | -2.10(-3.11%) |
Jun 09, 2021 | 65.40 | 68.70 | 65.40 | 67.50 | 4,576 | +1.50(+2.27%) |
Jun 08, 2021 | 67.50 | 68.85 | 65.40 | 66.00 | 6,594 | -1.20(-1.79%) |
Jun 07, 2021 | 68.85 | 70.65 | 66.15 | 67.20 | 8,150 | -1.65(-2.40%) |
Jun 04, 2021 | 70.35 | 71.25 | 66.90 | 68.85 | 3,763 | -1.80(-2.55%) |
Jun 03, 2021 | 69.90 | 72.72 | 68.25 | 70.65 | 5,750 | -0.15(-0.21%) |
Jun 02, 2021 | 72.30 | 74.10 | 69.00 | 70.80 | 6,071 | -1.95(-2.68%) |
Jun 01, 2021 | 75.00 | 75.15 | 71.40 | 72.75 | 2,764 | -1.65(-2.22%) |
May 28, 2021 | 76.05 | 77.78 | 73.50 | 74.40 | 5,630 | -1.65(-2.17%) |
May 27, 2021 | 69.75 | 76.50 | 69.19 | 76.05 | 10,387 | +7.35(+10.70%) |
May 26, 2021 | 66.90 | 69.75 | 65.40 | 68.70 | 5,728 | +0.75(+1.10%) |
May 25, 2021 | 67.80 | 70.35 | 66.60 | 67.95 | 5,228 | -0.30(-0.44%) |
May 24, 2021 | 69.30 | 69.92 | 66.45 | 68.25 | 4,282 | -1.35(-1.94%) |
May 21, 2021 | 66.15 | 71.40 | 64.35 | 69.60 | 6,413 | +3.75(+5.69%) |
May 20, 2021 | 67.35 | 67.41 | 63.45 | 65.85 | 6,440 | -1.65(-2.44%) |
May 19, 2021 | 66.45 | 70.65 | 65.25 | 67.50 | 9,503 | +2.25(+3.45%) |
May 18, 2021 | 62.70 | 68.40 | 62.43 | 65.25 | 6,668 | +2.25(+3.57%) |
May 17, 2021 | 61.35 | 63.75 | 61.18 | 63.00 | 8,821 | +0.15(+0.24%) |
May 14, 2021 | 63.00 | 63.75 | 61.95 | 62.85 | 4,529 | +0.45(+0.72%) |
May 13, 2021 | 63.15 | 64.48 | 58.20 | 62.40 | 15,157 | +1.05(+1.71%) |
May 12, 2021 | 63.15 | 66.15 | 61.18 | 61.35 | 8,094 | -1.80(-2.85%) |
May 11, 2021 | 62.85 | 67.50 | 61.05 | 63.15 | 6,105 | +0.15(+0.24%) |
May 10, 2021 | 66.45 | 66.45 | 60.75 | 63.00 | 7,908 | -4.80(-7.08%) |
May 07, 2021 | 64.35 | 70.32 | 64.20 | 67.80 | 13,050 | +4.35(+6.86%) |
May 06, 2021 | 63.60 | 63.60 | 59.48 | 63.45 | 8,508 | +0.15(+0.24%) |
May 05, 2021 | 64.65 | 66.00 | 61.95 | 63.30 | 14,331 | -0.90(-1.40%) |
May 04, 2021 | 69.00 | 69.60 | 63.90 | 64.20 | 16,775 | -6.15(-8.74%) |
May 03, 2021 | 67.20 | 77.55 | 66.75 | 70.35 | 27,456 | -6.45(-8.40%) |
Apr 30, 2021 | 78.00 | 83.55 | 76.05 | 76.80 | 19,820 | -1.80(-2.29%) |
Apr 29, 2021 | 82.65 | 83.55 | 76.20 | 78.60 | 13,540 | -3.30(-4.03%) |
Apr 28, 2021 | 75.75 | 83.25 | 73.95 | 81.90 | 18,053 | +6.30(+8.33%) |
Apr 27, 2021 | 73.50 | 77.25 | 71.85 | 75.60 | 13,077 | +2.10(+2.86%) |
Apr 26, 2021 | 72.00 | 75.90 | 69.75 | 73.50 | 17,259 | +1.50(+2.08%) |
Apr 23, 2021 | 70.80 | 72.60 | 67.95 | 72.00 | 14,606 | +2.40(+3.45%) |
Apr 22, 2021 | 68.40 | 72.30 | 65.70 | 69.60 | 21,926 | +1.35(+1.98%) |
Apr 21, 2021 | 59.10 | 69.45 | 57.75 | 68.25 | 31,688 | +9.60(+16.37%) |
Apr 20, 2021 | 66.75 | 66.75 | 58.65 | 58.65 | 22,574 | -8.40(-12.53%) |
Apr 19, 2021 | 67.50 | 68.25 | 63.75 | 67.05 | 16,434 | -1.05(-1.54%) |
Apr 16, 2021 | 69.75 | 69.75 | 62.10 | 68.10 | 21,120 | -1.65(-2.37%) |
Apr 15, 2021 | 72.30 | 72.30 | 67.65 | 69.75 | 21,053 | -1.80(-2.52%) |
Apr 14, 2021 | 78.75 | 78.75 | 67.95 | 71.55 | 54,909 | -9.75(-11.99%) |
Apr 13, 2021 | 84.00 | 90.75 | 76.65 | 81.30 | 101,465 | -25.35(-23.77%) |
Apr 12, 2021 | 102.45 | 113.10 | 88.80 | 106.65 | 200,196 | +3.75(+3.64%) |
Apr 09, 2021 | 101.10 | 108.00 | 96.00 | 102.90 | 69,006 | +2.25(+2.24%) |
Apr 08, 2021 | 98.10 | 100.80 | 93.15 | 100.65 | 54,895 | +6.15(+6.51%) |
Apr 07, 2021 | 93.00 | 98.40 | 91.05 | 94.50 | 31,534 | +3.75(+4.13%) |
Apr 06, 2021 | 99.00 | 99.30 | 89.25 | 90.75 | 38,603 | -8.55(-8.61%) |
Apr 05, 2021 | 93.90 | 102.30 | 92.25 | 99.30 | 60,297 | +7.80(+8.52%) |
Apr 01, 2021 | 90.75 | 93.90 | 88.80 | 91.50 | 14,966 | +0.45(+0.49%) |
Mar 31, 2021 | 87.15 | 93.00 | 86.25 | 91.05 | 10,395 | +4.80(+5.57%) |
Mar 30, 2021 | 85.95 | 87.15 | 79.65 | 86.25 | 11,534 | +1.35(+1.59%) |
Mar 29, 2021 | 88.50 | 90.15 | 84.90 | 84.90 | 6,617 | -3.30(-3.74%) |
Mar 26, 2021 | 91.50 | 92.40 | 87.15 | 88.20 | 4,880 | -2.10(-2.33%) |
Mar 25, 2021 | 90.90 | 93.90 | 88.50 | 90.30 | 7,785 | -0.45(-0.50%) |
Mar 24, 2021 | 93.45 | 95.85 | 90.15 | 90.75 | 14,675 | +0.15(+0.17%) |
Mar 23, 2021 | 93.00 | 95.40 | 88.65 | 90.60 | 34,197 | -3.15(-3.36%) |
Mar 22, 2021 | 96.60 | 99.00 | 93.75 | 93.75 | 9,159 | -2.70(-2.80%) |
Mar 19, 2021 | 92.40 | 99.75 | 92.40 | 96.45 | 11,120 | +4.95(+5.41%) |
Mar 18, 2021 | 102.00 | 103.50 | 91.50 | 91.50 | 16,514 | -11.40(-11.08%) |
Mar 17, 2021 | 101.55 | 103.35 | 99.30 | 102.90 | 3,568 | +0.75(+0.73%) |
Mar 16, 2021 | 104.40 | 104.70 | 99.75 | 102.15 | 9,549 | +2.55(+2.56%) |
Mar 15, 2021 | 103.35 | 103.35 | 98.85 | 99.60 | 6,206 | -3.00(-2.92%) |
Mar 12, 2021 | 99.45 | 102.75 | 94.95 | 102.60 | 7,460 | +4.35(+4.43%) |
Mar 11, 2021 | 91.20 | 99.15 | 91.05 | 98.25 | 11,587 | +10.80(+12.35%) |
Mar 10, 2021 | 84.75 | 89.85 | 83.25 | 87.45 | 4,184 | +2.10(+2.46%) |
Mar 09, 2021 | 86.85 | 88.13 | 82.65 | 85.35 | 10,030 | -0.75(-0.87%) |
Mar 08, 2021 | 90.90 | 94.05 | 84.15 | 86.10 | 8,548 | -4.65(-5.12%) |
Mar 05, 2021 | 88.80 | 91.20 | 84.15 | 90.75 | 9,120 | +1.80(+2.02%) |
Mar 04, 2021 | 96.75 | 96.75 | 86.25 | 88.95 | 11,173 | -6.90(-7.20%) |
Mar 03, 2021 | 92.25 | 97.35 | 81.00 | 95.85 | 29,920 | +3.45(+3.73%) |
Mar 02, 2021 | 78.60 | 109.05 | 78.15 | 92.40 | 126,654 | +14.70(+18.92%) |
Mar 01, 2021 | 74.55 | 79.35 | 73.05 | 77.70 | 5,846 | +7.20(+10.21%) |
Feb 26, 2021 | 73.95 | 74.25 | 69.90 | 70.50 | 5,873 | -3.60(-4.86%) |
Feb 25, 2021 | 76.35 | 77.55 | 73.05 | 74.10 | 2,304 | -3.60(-4.63%) |
Feb 24, 2021 | 74.70 | 78.90 | 74.70 | 77.70 | 2,779 | +4.20(+5.71%) |
Feb 23, 2021 | 71.46 | 76.65 | 69.08 | 73.50 | 7,921 | -3.30(-4.30%) |
Feb 22, 2021 | 80.55 | 81.15 | 75.15 | 76.80 | 7,170 | -3.60(-4.48%) |
Feb 19, 2021 | 82.95 | 85.28 | 79.65 | 80.40 | 5,993 | -3.00(-3.60%) |
Feb 18, 2021 | 83.40 | 86.55 | 80.56 | 83.40 | 6,781 | -0.60(-0.71%) |
Feb 17, 2021 | 81.00 | 85.05 | 79.50 | 84.00 | 9,838 | +3.75(+4.67%) |
Feb 16, 2021 | 81.00 | 85.35 | 76.80 | 80.25 | 35,334 | -24.30(-23.24%) |
Feb 12, 2021 | 101.85 | 104.70 | 99.59 | 104.55 | 3,826 | +2.10(+2.05%) |
Feb 11, 2021 | 103.95 | 105.04 | 99.00 | 102.45 | 4,590 | -0.15(-0.15%) |
Feb 10, 2021 | 108.15 | 110.70 | 97.80 | 102.60 | 5,641 | -4.95(-4.60%) |
Feb 09, 2021 | 103.65 | 115.35 | 103.53 | 107.55 | 12,856 | +3.60(+3.46%) |
Feb 08, 2021 | 99.00 | 104.70 | 97.50 | 103.95 | 10,853 | +6.00(+6.13%) |
Feb 05, 2021 | 98.40 | 98.40 | 95.85 | 97.95 | 10,360 | +0.75(+0.77%) |
Feb 04, 2021 | 97.65 | 98.55 | 93.90 | 97.20 | 5,066 | +0.45(+0.47%) |
Feb 03, 2021 | 94.50 | 98.55 | 94.20 | 96.75 | 5,096 | +2.10(+2.22%) |
Feb 02, 2021 | 94.35 | 94.65 | 91.12 | 94.65 | 2,975 | +1.20(+1.28%) |
Feb 01, 2021 | 90.00 | 93.60 | 86.25 | 93.45 | 4,833 | +4.65(+5.24%) |
Jan 29, 2021 | 93.45 | 93.75 | 87.00 | 88.80 | 10,680 | -1.35(-1.50%) |
Jan 28, 2021 | 93.75 | 94.20 | 90.00 | 90.15 | 6,098 | -3.75(-3.99%) |
Jan 27, 2021 | 90.75 | 98.10 | 90.45 | 93.90 | 7,714 | -2.40(-2.49%) |
Jan 26, 2021 | 99.90 | 101.70 | 95.70 | 96.30 | 6,447 | -3.00(-3.02%) |
Jan 25, 2021 | 94.35 | 101.85 | 93.60 | 99.30 | 17,295 | +4.95(+5.25%) |
Jan 22, 2021 | 93.60 | 94.50 | 92.25 | 94.35 | 3,933 | +0.45(+0.48%) |
Jan 21, 2021 | 94.50 | 94.50 | 91.50 | 93.90 | 4,514 | -0.15(-0.16%) |
Jan 20, 2021 | 94.50 | 95.25 | 90.00 | 94.05 | 6,267 | +0.45(+0.48%) |
Jan 19, 2021 | 93.60 | 93.75 | 90.30 | 93.60 | 7,850 | +0.15(+0.16%) |
Jan 15, 2021 | 94.50 | 95.85 | 91.05 | 93.45 | 6,440 | -1.05(-1.11%) |
Jan 14, 2021 | 93.60 | 96.90 | 92.40 | 94.50 | 5,318 | +1.95(+2.11%) |
Jan 13, 2021 | 90.90 | 95.10 | 87.00 | 92.55 | 11,528 | +2.10(+2.32%) |
Jan 12, 2021 | 93.90 | 94.65 | 88.80 | 90.45 | 11,105 | -2.70(-2.90%) |
Jan 11, 2021 | 93.00 | 95.55 | 90.90 | 93.15 | 5,331 | +0.15(+0.16%) |
Jan 08, 2021 | 96.30 | 99.60 | 90.15 | 93.00 | 13,513 | -3.45(-3.58%) |
Jan 07, 2021 | 94.50 | 96.75 | 90.75 | 96.45 | 13,987 | +3.15(+3.38%) |
Jan 06, 2021 | 93.15 | 101.70 | 90.90 | 93.30 | 20,725 | +1.20(+1.30%) |
Jan 05, 2021 | 90.15 | 93.60 | 87.90 | 92.10 | 11,130 | +2.55(+2.85%) |
Jan 04, 2021 | 88.50 | 90.00 | 85.35 | 89.55 | 7,457 | +0.30(+0.34%) |
Dec 31, 2020 | 89.25 | 89.25 | 89.25 | 10,701 | +2.25(+2.59%) | |
Dec 30, 2020 | 86.40 | 89.40 | 85.65 | 87.00 | 10,701 | +1.05(+1.22%) |
Dec 29, 2020 | 94.80 | 94.80 | 84.90 | 85.95 | 29,298 | -7.95(-8.47%) |
Dec 28, 2020 | 96.60 | 98.55 | 92.70 | 93.90 | 17,051 | +0.45(+0.48%) |
Dec 24, 2020 | 95.40 | 96.75 | 90.15 | 93.45 | 19,746 | -2.25(-2.35%) |
Dec 23, 2020 | 99.75 | 105.00 | 95.40 | 95.70 | 28,153 | -4.05(-4.06%) |
Dec 22, 2020 | 99.45 | 100.80 | 92.25 | 99.75 | 36,215 | +1.50(+1.53%) |
Dec 21, 2020 | 89.85 | 101.40 | 84.30 | 98.25 | 51,991 | +3.90(+4.13%) |
Dec 18, 2020 | 73.65 | 109.35 | 71.55 | 94.35 | 270,400 | +12.60(+15.41%) |
Dec 17, 2020 | 58.80 | 93.75 | 55.50 | 81.75 | 653,238 | +26.40(+47.70%) |
Dec 16, 2020 | 55.20 | 56.25 | 54.90 | 55.35 | 4,770 | +0.30(+0.54%) |
Dec 15, 2020 | 55.05 | 55.50 | 54.00 | 55.05 | 6,382 | +0.75(+1.38%) |
Dec 14, 2020 | 55.95 | 56.55 | 52.50 | 54.30 | 9,826 | -0.45(-0.82%) |
Dec 11, 2020 | 55.35 | 56.40 | 54.30 | 54.75 | 4,626 | -0.75(-1.35%) |
Dec 10, 2020 | 53.85 | 56.10 | 52.65 | 55.50 | 10,923 | +1.95(+3.64%) |
Dec 09, 2020 | 56.25 | 57.45 | 52.05 | 53.55 | 15,665 | -2.10(-3.77%) |
Dec 08, 2020 | 51.00 | 56.55 | 50.55 | 55.65 | 26,809 | +4.65(+9.12%) |
Dec 07, 2020 | 50.70 | 52.20 | 49.95 | 51.00 | 13,220 | +0.45(+0.89%) |
Dec 04, 2020 | 50.55 | 51.30 | 49.20 | 50.55 | 14,000 | +0.30(+0.60%) |
Dec 03, 2020 | 50.85 | 52.05 | 49.95 | 50.25 | 7,825 | -0.60(-1.18%) |
Dec 02, 2020 | 50.10 | 51.75 | 49.50 | 50.85 | 4,339 | +0.75(+1.50%) |
Dec 01, 2020 | 52.05 | 52.05 | 49.80 | 50.10 | 5,959 | -0.75(-1.47%) |
Nov 30, 2020 | 51.90 | 52.20 | 50.25 | 50.85 | 7,974 | -0.30(-0.59%) |
Nov 27, 2020 | 50.40 | 51.60 | 50.12 | 51.15 | 6,713 | +1.20(+2.40%) |
Nov 25, 2020 | 49.35 | 50.85 | 48.30 | 49.95 | 6,066 | +0.60(+1.22%) |
Nov 24, 2020 | 48.30 | 50.40 | 48.00 | 49.35 | 8,292 | +0.00(+0.00%) |
Nov 23, 2020 | 51.30 | 51.90 | 49.35 | 49.35 | 10,207 | -1.05(-2.08%) |
Nov 20, 2020 | 49.95 | 52.01 | 49.20 | 50.40 | 13,620 | +0.00(+0.00%) |
Nov 19, 2020 | 50.70 | 50.70 | 48.90 | 50.40 | 4,113 | +0.30(+0.60%) |
Nov 18, 2020 | 50.25 | 50.70 | 49.80 | 50.10 | 6,829 | +0.30(+0.60%) |
Nov 17, 2020 | 50.25 | 51.30 | 49.80 | 49.80 | 5,668 | -0.75(-1.48%) |
Nov 16, 2020 | 50.25 | 51.00 | 48.00 | 50.55 | 9,403 | +1.20(+2.43%) |
Nov 13, 2020 | 48.90 | 52.05 | 48.75 | 49.35 | 15,746 | +1.05(+2.17%) |
Nov 12, 2020 | 47.55 | 48.75 | 46.20 | 48.30 | 7,822 | +0.15(+0.31%) |
Nov 11, 2020 | 47.55 | 48.30 | 45.88 | 48.15 | 5,181 | +1.05(+2.23%) |
Nov 10, 2020 | 46.20 | 47.25 | 44.55 | 47.10 | 9,204 | +1.80(+3.97%) |
Nov 09, 2020 | 46.80 | 46.95 | 44.55 | 45.30 | 10,649 | -0.30(-0.66%) |
Nov 06, 2020 | 45.75 | 46.95 | 45.15 | 45.60 | 8,166 | -0.90(-1.94%) |
Nov 05, 2020 | 45.75 | 47.10 | 45.15 | 46.50 | 6,746 | +1.50(+3.33%) |
Nov 04, 2020 | 45.90 | 48.45 | 44.40 | 45.00 | 10,688 | -2.25(-4.76%) |
Nov 03, 2020 | 44.70 | 47.85 | 42.90 | 47.25 | 13,653 | +3.00(+6.78%) |
Nov 02, 2020 | 45.75 | 47.10 | 43.95 | 44.25 | 14,058 | -2.85(-6.05%) |
Oct 30, 2020 | 47.85 | 48.00 | 45.30 | 47.10 | 10,233 | -0.60(-1.26%) |
Oct 29, 2020 | 45.90 | 48.60 | 43.80 | 47.70 | 7,092 | +1.80(+3.92%) |
Oct 28, 2020 | 45.00 | 46.50 | 42.75 | 45.90 | 18,816 | -0.75(-1.61%) |
Oct 27, 2020 | 48.45 | 49.20 | 45.90 | 46.65 | 16,221 | -1.95(-4.01%) |
Oct 26, 2020 | 52.20 | 52.50 | 48.15 | 48.60 | 17,879 | -3.30(-6.36%) |
Oct 23, 2020 | 52.05 | 53.70 | 51.75 | 51.90 | 13,406 | -0.15(-0.29%) |
Oct 22, 2020 | 52.50 | 52.95 | 50.70 | 52.05 | 29,223 | -1.35(-2.53%) |
Oct 21, 2020 | 54.75 | 55.05 | 53.25 | 53.40 | 22,588 | -1.20(-2.20%) |
Oct 20, 2020 | 55.95 | 56.70 | 54.00 | 54.60 | 19,643 | -2.25(-3.96%) |
Oct 19, 2020 | 58.65 | 59.55 | 56.40 | 56.85 | 23,616 | -0.75(-1.30%) |
Oct 16, 2020 | 58.50 | 58.50 | 56.25 | 57.60 | 25,680 | -1.05(-1.79%) |
Oct 15, 2020 | 57.00 | 59.10 | 56.40 | 58.65 | 33,808 | -1.05(-1.76%) |
Oct 14, 2020 | 58.50 | 61.95 | 58.35 | 59.70 | 57,195 | +1.65(+2.84%) |
Oct 13, 2020 | 63.00 | 63.15 | 55.05 | 58.05 | 180,717 | -9.90(-14.57%) |
Oct 12, 2020 | 77.85 | 82.50 | 66.90 | 67.95 | 449,806 | -97.65(-58.97%) |
Oct 09, 2020 | 161.85 | 166.20 | 158.70 | 165.60 | 10,906 | +6.90(+4.35%) |
Oct 08, 2020 | 163.80 | 166.57 | 155.40 | 158.70 | 9,868 | -5.70(-3.47%) |
Oct 07, 2020 | 159.90 | 166.50 | 159.15 | 164.40 | 7,777 | +3.00(+1.86%) |
Oct 06, 2020 | 164.25 | 164.40 | 157.50 | 161.40 | 5,404 | -2.25(-1.37%) |
Oct 05, 2020 | 166.35 | 169.05 | 160.50 | 163.65 | 7,073 | -0.75(-0.46%) |
Oct 02, 2020 | 165.00 | 166.34 | 162.97 | 164.40 | 5,033 | -0.75(-0.45%) |