Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.00 | 63.52 | 60.04 | 62.08 | 4,280,642 | -0.06(-0.10%) |
Sep 29, 2021 | 66.00 | 67.58 | 60.06 | 62.14 | 6,894,729 | -2.85(-4.39%) |
Sep 28, 2021 | 65.54 | 67.88 | 61.68 | 64.99 | 8,766,931 | -3.54(-5.17%) |
Sep 27, 2021 | 62.14 | 70.28 | 61.90 | 68.53 | 10,950,576 | +6.59(+10.64%) |
Sep 24, 2021 | 59.40 | 66.68 | 58.15 | 61.94 | 14,913,756 | +1.82(+3.03%) |
Sep 23, 2021 | 50.37 | 62.67 | 50.37 | 60.12 | 16,444,781 | +7.81(+14.93%) |
Sep 22, 2021 | 59.03 | 60.60 | 48.83 | 52.31 | 23,710,064 | -0.45(-0.85%) |
Sep 21, 2021 | 48.10 | 52.99 | 47.29 | 52.76 | 5,781,502 | +4.50(+9.32%) |
Sep 20, 2021 | 45.94 | 48.98 | 45.68 | 48.26 | 4,067,811 | -0.25(-0.52%) |
Sep 17, 2021 | 43.97 | 48.76 | 43.11 | 48.51 | 6,059,540 | +4.56(+10.38%) |
Sep 16, 2021 | 43.39 | 45.43 | 41.38 | 43.95 | 4,407,549 | +0.03(+0.07%) |
Sep 15, 2021 | 39.76 | 45.51 | 39.01 | 43.92 | 6,620,394 | +2.13(+5.10%) |
Sep 14, 2021 | 46.96 | 47.00 | 41.50 | 41.79 | 7,931,050 | -5.33(-11.31%) |
Sep 13, 2021 | 50.50 | 50.67 | 46.51 | 47.12 | 5,653,823 | -3.52(-6.95%) |
Sep 10, 2021 | 50.32 | 52.66 | 49.07 | 50.64 | 5,827,267 | +0.89(+1.79%) |
Sep 09, 2021 | 47.00 | 51.19 | 46.55 | 49.75 | 8,558,661 | +3.26(+7.01%) |
Sep 08, 2021 | 48.09 | 48.52 | 44.57 | 46.49 | 6,651,541 | -1.35(-2.82%) |
Sep 07, 2021 | 47.30 | 50.71 | 46.89 | 47.84 | 7,848,596 | -2.36(-4.70%) |
Sep 03, 2021 | 58.51 | 58.77 | 46.58 | 50.20 | 27,782,488 | -4.15(-7.64%) |
Sep 02, 2021 | 52.29 | 54.85 | 52.29 | 54.35 | 6,311,941 | +2.39(+4.60%) |
Sep 01, 2021 | 53.13 | 54.98 | 51.33 | 51.96 | 9,235,725 | -4.89(-8.60%) |
Aug 31, 2021 | 53.64 | 62.07 | 53.20 | 56.85 | 13,634,194 | +3.59(+6.74%) |
Aug 30, 2021 | 52.93 | 56.95 | 50.63 | 53.26 | 15,485,572 | -5.08(-8.71%) |
Aug 27, 2021 | 51.24 | 65.09 | 49.29 | 58.34 | 43,954,556 | -12.51(-17.66%) |
Aug 26, 2021 | 84.01 | 86.36 | 67.60 | 70.85 | 24,988,740 | -10.01(-12.38%) |
Aug 25, 2021 | 83.47 | 96.63 | 78.51 | 80.86 | 29,035,672 | -36.97(-31.38%) |
Aug 24, 2021 | 122.41 | 123.37 | 115.53 | 117.83 | 4,859,979 | +2.22(+1.92%) |
Aug 23, 2021 | 104.99 | 116.87 | 103.20 | 115.61 | 3,368,568 | +11.55(+11.10%) |
Aug 20, 2021 | 102.04 | 107.20 | 99.56 | 104.06 | 3,043,144 | +2.83(+2.80%) |
Aug 19, 2021 | 106.00 | 107.04 | 99.04 | 101.23 | 2,777,820 | -4.94(-4.65%) |
Aug 18, 2021 | 102.31 | 113.89 | 102.17 | 106.17 | 3,559,983 | +1.55(+1.48%) |
Aug 17, 2021 | 111.20 | 116.35 | 97.93 | 104.62 | 5,441,838 | -12.05(-10.33%) |
Aug 16, 2021 | 122.57 | 124.79 | 113.30 | 116.67 | 3,467,128 | -5.90(-4.81%) |
Aug 13, 2021 | 123.38 | 124.80 | 116.16 | 122.57 | 3,670,579 | +2.27(+1.89%) |
Aug 12, 2021 | 109.96 | 126.51 | 108.33 | 120.30 | 6,774,274 | +11.33(+10.40%) |
Aug 11, 2021 | 108.76 | 110.78 | 103.69 | 108.97 | 2,923,224 | +0.35(+0.32%) |
Aug 10, 2021 | 104.00 | 109.88 | 101.10 | 108.62 | 3,443,666 | +3.63(+3.46%) |
Aug 09, 2021 | 94.90 | 106.35 | 94.60 | 104.99 | 3,975,483 | +8.58(+8.90%) |
Aug 06, 2021 | 100.51 | 101.59 | 92.71 | 96.41 | 4,287,962 | -5.18(-5.10%) |
Aug 05, 2021 | 90.41 | 101.97 | 89.85 | 101.59 | 5,685,701 | +13.33(+15.10%) |
Aug 04, 2021 | 81.63 | 90.25 | 80.68 | 88.26 | 4,283,070 | +3.40(+4.01%) |
Aug 03, 2021 | 86.75 | 93.63 | 82.09 | 84.86 | 10,297,842 | +4.88(+6.10%) |
Aug 02, 2021 | 77.20 | 87.00 | 75.00 | 79.98 | 13,287,512 | +10.45(+15.03%) |
Jul 30, 2021 | 87.85 | 95.15 | 65.00 | 69.53 | 25,199,630 | -33.82(-32.72%) |
Jul 29, 2021 | 145.00 | 146.06 | 98.35 | 103.35 | 20,534,552 | -31.95(-23.61%) |
Jul 28, 2021 | 130.01 | 142.75 | 126.03 | 135.30 | 5,752,468 | +7.80(+6.12%) |
Jul 27, 2021 | 119.56 | 128.22 | 113.70 | 127.50 | 3,623,522 | +7.51(+6.26%) |
Jul 26, 2021 | 125.63 | 132.96 | 114.51 | 119.99 | 4,190,105 | -3.39(-2.75%) |
Jul 23, 2021 | 124.50 | 126.69 | 113.00 | 123.38 | 3,664,822 | -3.23(-2.55%) |
Jul 22, 2021 | 118.10 | 130.47 | 112.72 | 126.61 | 7,301,675 | +9.01(+7.66%) |
Jul 21, 2021 | 94.30 | 120.75 | 94.30 | 117.60 | 9,261,147 | +26.77(+29.47%) |
Jul 20, 2021 | 86.28 | 91.49 | 80.57 | 90.83 | 2,831,509 | +8.57(+10.42%) |
Jul 19, 2021 | 73.60 | 85.41 | 72.80 | 82.26 | 2,922,101 | +2.17(+2.71%) |
Jul 16, 2021 | 86.19 | 88.12 | 77.94 | 80.09 | 2,555,323 | -2.34(-2.84%) |
Jul 15, 2021 | 93.51 | 95.75 | 81.52 | 82.43 | 3,811,981 | -14.57(-15.02%) |
Jul 14, 2021 | 105.68 | 105.68 | 96.60 | 97.00 | 1,879,317 | -6.80(-6.55%) |
Jul 13, 2021 | 99.37 | 106.25 | 99.22 | 103.80 | 2,171,830 | +4.48(+4.51%) |
Jul 12, 2021 | 100.14 | 106.39 | 97.61 | 99.32 | 2,909,235 | +3.98(+4.17%) |
Jul 09, 2021 | 107.55 | 113.27 | 92.00 | 95.34 | 7,253,486 | -10.66(-10.06%) |
Jul 08, 2021 | 92.89 | 107.55 | 90.54 | 106.00 | 3,941,219 | +9.24(+9.55%) |
Jul 07, 2021 | 96.03 | 98.70 | 92.11 | 96.76 | 2,774,294 | +3.96(+4.27%) |
Jul 06, 2021 | 89.88 | 93.76 | 87.40 | 92.80 | 1,848,489 | +2.75(+3.05%) |
Jul 02, 2021 | 89.40 | 92.88 | 86.14 | 90.05 | 1,677,371 | +1.28(+1.44%) |
Jul 01, 2021 | 85.60 | 91.58 | 85.23 | 88.77 | 2,192,705 | +3.33(+3.90%) |
Jun 30, 2021 | 82.48 | 87.65 | 80.75 | 85.44 | 2,105,620 | +2.47(+2.98%) |
Jun 29, 2021 | 85.09 | 85.74 | 80.76 | 82.97 | 1,726,596 | -2.51(-2.94%) |
Jun 28, 2021 | 80.34 | 87.10 | 79.35 | 85.48 | 2,817,773 | +7.07(+9.02%) |
Jun 25, 2021 | 81.36 | 84.25 | 78.38 | 78.41 | 3,368,306 | -3.05(-3.74%) |
Jun 24, 2021 | 79.23 | 87.28 | 79.11 | 81.46 | 3,058,349 | +3.90(+5.03%) |
Jun 23, 2021 | 80.70 | 81.45 | 74.72 | 77.56 | 2,485,790 | -0.07(-0.09%) |
Jun 22, 2021 | 88.43 | 89.15 | 72.48 | 77.63 | 6,479,224 | -12.09(-13.48%) |
Jun 21, 2021 | 80.52 | 92.50 | 79.01 | 89.72 | 4,446,550 | +10.07(+12.64%) |
Jun 18, 2021 | 78.27 | 81.48 | 77.75 | 79.65 | 1,745,468 | +1.05(+1.34%) |
Jun 17, 2021 | 78.81 | 82.80 | 77.87 | 78.60 | 2,054,900 | -1.67(-2.08%) |
Jun 16, 2021 | 72.00 | 80.99 | 71.16 | 80.27 | 2,883,855 | +8.17(+11.33%) |
Jun 15, 2021 | 74.91 | 75.84 | 71.55 | 72.10 | 1,324,281 | -3.69(-4.87%) |
Jun 14, 2021 | 79.79 | 79.79 | 73.73 | 75.79 | 2,247,040 | -1.21(-1.57%) |
Jun 11, 2021 | 68.91 | 86.92 | 67.98 | 77.00 | 8,956,362 | +10.65(+16.05%) |
Jun 10, 2021 | 65.80 | 67.56 | 63.39 | 66.35 | 1,300,310 | -0.03(-0.05%) |
Jun 09, 2021 | 69.02 | 69.88 | 65.45 | 66.38 | 1,402,781 | -2.58(-3.74%) |
Jun 08, 2021 | 69.33 | 73.26 | 66.06 | 68.96 | 2,230,863 | +1.37(+2.03%) |
Jun 07, 2021 | 64.98 | 76.10 | 62.57 | 67.59 | 7,923,526 | +3.43(+5.35%) |
Jun 04, 2021 | 62.74 | 64.80 | 61.95 | 64.16 | 1,511,341 | +2.10(+3.38%) |
Jun 03, 2021 | 58.51 | 62.51 | 57.60 | 62.06 | 1,426,008 | +1.36(+2.24%) |
Jun 02, 2021 | 57.96 | 61.30 | 56.50 | 60.70 | 1,733,759 | +3.64(+6.38%) |
Jun 01, 2021 | 54.29 | 57.22 | 53.19 | 57.06 | 1,228,996 | +3.14(+5.82%) |
May 28, 2021 | 56.01 | 58.22 | 53.53 | 53.92 | 1,416,987 | -1.68(-3.02%) |
May 27, 2021 | 51.71 | 55.60 | 51.01 | 55.60 | 1,901,597 | +4.70(+9.23%) |
May 26, 2021 | 48.28 | 53.42 | 48.11 | 50.90 | 2,058,614 | +3.13(+6.55%) |
May 25, 2021 | 48.09 | 49.89 | 46.64 | 47.77 | 1,277,318 | -0.51(-1.06%) |
May 24, 2021 | 50.73 | 52.06 | 45.74 | 48.28 | 2,362,485 | -1.74(-3.48%) |
May 21, 2021 | 50.04 | 54.82 | 48.68 | 50.02 | 2,845,942 | +0.63(+1.28%) |
May 20, 2021 | 48.00 | 51.67 | 47.44 | 49.39 | 1,658,178 | +1.43(+2.98%) |
May 19, 2021 | 45.53 | 48.00 | 43.80 | 47.96 | 1,554,434 | +1.24(+2.65%) |
May 18, 2021 | 44.23 | 48.49 | 43.05 | 46.72 | 2,016,933 | +2.84(+6.47%) |
May 17, 2021 | 41.00 | 44.06 | 40.10 | 43.88 | 1,048,197 | +2.96(+7.23%) |
May 14, 2021 | 38.01 | 41.19 | 37.49 | 40.92 | 1,024,677 | +3.14(+8.31%) |
May 13, 2021 | 37.90 | 39.23 | 36.41 | 37.78 | 816,139 | +0.29(+0.77%) |
May 12, 2021 | 39.14 | 39.90 | 37.36 | 37.49 | 825,286 | -1.74(-4.44%) |
May 11, 2021 | 36.35 | 39.77 | 36.05 | 39.23 | 916,712 | +0.61(+1.58%) |
May 10, 2021 | 41.44 | 41.45 | 38.23 | 38.62 | 750,472 | -2.81(-6.78%) |
May 07, 2021 | 41.68 | 43.18 | 40.83 | 41.43 | 586,873 | -0.36(-0.86%) |
May 06, 2021 | 41.13 | 41.98 | 38.81 | 41.79 | 1,096,654 | -0.23(-0.55%) |
May 05, 2021 | 41.80 | 43.00 | 41.28 | 42.02 | 842,786 | +0.87(+2.11%) |
May 04, 2021 | 41.19 | 43.52 | 40.41 | 41.15 | 1,237,410 | -1.84(-4.28%) |
May 03, 2021 | 46.89 | 47.35 | 42.21 | 42.99 | 1,587,420 | -3.81(-8.14%) |
Apr 30, 2021 | 46.33 | 48.86 | 46.09 | 46.80 | 1,208,100 | -0.77(-1.62%) |
Apr 29, 2021 | 48.06 | 48.91 | 45.60 | 47.57 | 1,936,237 | +0.47(+1.00%) |
Apr 28, 2021 | 42.87 | 47.65 | 42.61 | 47.10 | 1,976,474 | +2.76(+6.22%) |
Apr 27, 2021 | 45.33 | 48.46 | 42.25 | 44.34 | 3,892,049 | +2.53(+6.05%) |
Apr 26, 2021 | 40.54 | 42.56 | 38.61 | 41.81 | 1,520,288 | +2.22(+5.61%) |
Apr 23, 2021 | 37.11 | 40.65 | 36.61 | 39.59 | 2,060,200 | +3.51(+9.73%) |
Apr 22, 2021 | 35.27 | 37.30 | 34.09 | 36.08 | 1,400,779 | +1.21(+3.47%) |
Apr 21, 2021 | 32.32 | 36.70 | 31.50 | 34.87 | 2,242,879 | +2.72(+8.46%) |
Apr 20, 2021 | 33.66 | 33.69 | 31.44 | 32.15 | 1,324,881 | -1.84(-5.41%) |
Apr 19, 2021 | 34.46 | 35.80 | 33.32 | 33.99 | 1,154,548 | -0.86(-2.47%) |
Apr 16, 2021 | 34.65 | 35.33 | 33.68 | 34.85 | 1,029,100 | -0.24(-0.68%) |
Apr 15, 2021 | 36.21 | 36.67 | 34.70 | 35.09 | 811,586 | -0.58(-1.63%) |
Apr 14, 2021 | 36.31 | 37.56 | 35.21 | 35.67 | 1,051,420 | -0.36(-1.00%) |
Apr 13, 2021 | 36.39 | 36.72 | 34.75 | 36.03 | 1,765,522 | +0.07(+0.19%) |
Apr 12, 2021 | 41.02 | 41.05 | 35.75 | 35.96 | 2,589,240 | -5.61(-13.50%) |
Apr 09, 2021 | 41.69 | 42.27 | 40.80 | 41.57 | 597,400 | -0.53(-1.26%) |
Apr 08, 2021 | 41.49 | 42.43 | 40.35 | 42.10 | 970,802 | +0.64(+1.54%) |
Apr 07, 2021 | 42.98 | 43.05 | 41.15 | 41.46 | 1,024,827 | -1.36(-3.18%) |
Apr 06, 2021 | 44.69 | 44.73 | 42.61 | 42.82 | 1,129,053 | -2.01(-4.48%) |
Apr 05, 2021 | 47.48 | 47.68 | 44.60 | 44.83 | 837,922 | -2.04(-4.35%) |
Apr 01, 2021 | 46.04 | 47.74 | 45.10 | 46.87 | 1,086,900 | +1.92(+4.27%) |
Mar 31, 2021 | 45.24 | 47.92 | 44.23 | 44.95 | 1,326,110 | +0.99(+2.25%) |
Mar 30, 2021 | 44.40 | 44.60 | 42.03 | 43.96 | 2,186,888 | -0.52(-1.17%) |
Mar 29, 2021 | 46.67 | 47.35 | 44.43 | 44.48 | 1,062,115 | -2.09(-4.49%) |
Mar 26, 2021 | 48.13 | 49.39 | 45.90 | 46.57 | 1,717,500 | -3.14(-6.32%) |
Mar 25, 2021 | 46.61 | 51.07 | 45.11 | 49.71 | 1,860,783 | +0.90(+1.84%) |
Mar 24, 2021 | 52.32 | 53.34 | 48.23 | 48.81 | 1,517,975 | -3.58(-6.83%) |
Mar 23, 2021 | 54.91 | 55.25 | 50.72 | 52.39 | 2,126,907 | -3.42(-6.13%) |
Mar 22, 2021 | 58.48 | 59.89 | 55.02 | 55.81 | 1,808,145 | -1.96(-3.39%) |
Mar 19, 2021 | 57.03 | 59.49 | 55.35 | 57.77 | 2,420,100 | +1.52(+2.70%) |
Mar 18, 2021 | 60.75 | 62.30 | 55.61 | 56.25 | 3,471,483 | -6.27(-10.03%) |
Mar 17, 2021 | 52.33 | 63.65 | 51.04 | 62.52 | 9,307,506 | +10.36(+19.86%) |
Mar 16, 2021 | 53.56 | 54.61 | 51.51 | 52.16 | 1,537,638 | -0.55(-1.04%) |
Mar 15, 2021 | 53.79 | 56.77 | 51.78 | 52.71 | 1,707,059 | -0.73(-1.37%) |
Mar 12, 2021 | 52.44 | 54.68 | 51.20 | 53.44 | 1,273,600 | -0.85(-1.57%) |
Mar 11, 2021 | 52.17 | 54.75 | 52.04 | 54.29 | 1,568,991 | +2.69(+5.21%) |
Mar 10, 2021 | 54.00 | 54.35 | 49.01 | 51.60 | 2,625,288 | -0.45(-0.86%) |
Mar 09, 2021 | 48.00 | 52.98 | 47.21 | 52.05 | 2,969,216 | +7.03(+15.62%) |
Mar 08, 2021 | 42.97 | 46.01 | 42.69 | 45.02 | 1,546,516 | +1.61(+3.71%) |
Mar 05, 2021 | 45.26 | 45.46 | 35.62 | 43.41 | 4,066,900 | -1.07(-2.41%) |
Mar 04, 2021 | 48.05 | 50.26 | 42.33 | 44.48 | 3,007,650 | -4.22(-8.67%) |
Mar 03, 2021 | 52.12 | 52.96 | 47.89 | 48.70 | 2,171,945 | -2.85(-5.53%) |
Mar 02, 2021 | 51.00 | 55.84 | 50.32 | 51.55 | 3,291,037 | +1.49(+2.98%) |
Mar 01, 2021 | 51.05 | 53.50 | 49.52 | 50.06 | 2,554,958 | +1.48(+3.05%) |
Feb 26, 2021 | 51.10 | 52.00 | 47.79 | 48.58 | 2,276,000 | -2.30(-4.52%) |
Feb 25, 2021 | 52.80 | 57.48 | 50.01 | 50.88 | 3,618,316 | -2.18(-4.11%) |
Feb 24, 2021 | 52.99 | 54.59 | 51.31 | 53.06 | 2,360,021 | +0.69(+1.32%) |
Feb 23, 2021 | 50.32 | 54.85 | 47.50 | 52.37 | 3,979,814 | -0.65(-1.23%) |
Feb 22, 2021 | 65.74 | 65.74 | 51.70 | 53.02 | 12,303,941 | -2.74(-4.91%) |
Feb 19, 2021 | 52.00 | 57.67 | 50.33 | 55.76 | 5,871,300 | +4.76(+9.33%) |
Feb 18, 2021 | 50.00 | 51.75 | 49.00 | 51.00 | 2,816,467 | -0.22(-0.43%) |
Feb 17, 2021 | 50.25 | 53.85 | 49.25 | 51.22 | 4,082,842 | -0.61(-1.18%) |
Feb 16, 2021 | 50.61 | 59.39 | 49.38 | 51.83 | 12,461,837 | +5.71(+12.38%) |
Feb 12, 2021 | 46.60 | 47.63 | 43.63 | 46.12 | 5,268,800 | -2.07(-4.30%) |
Feb 11, 2021 | 50.40 | 52.25 | 48.00 | 48.19 | 3,591,012 | -1.10(-2.23%) |
Feb 10, 2021 | 52.35 | 52.67 | 46.63 | 49.29 | 10,343,330 | -8.27(-14.37%) |
Feb 09, 2021 | 57.79 | 65.72 | 55.63 | 57.56 | 7,513,671 | -3.11(-5.13%) |
Feb 08, 2021 | 52.11 | 69.00 | 48.20 | 60.67 | 29,473,432 | +15.87(+35.42%) |
Feb 05, 2021 | 54.02 | 64.83 | 44.25 | 44.80 | 21,946,202 | -18.63(-29.37%) |
Feb 04, 2021 | 100.77 | 117.54 | 63.01 | 63.43 | 46,990,784 | -24.52(-27.88%) |
Feb 03, 2021 | 62.74 | 90.00 | 59.50 | 87.95 | 53,055,400 | +32.51(+58.64%) |
Feb 02, 2021 | 33.39 | 74.50 | 32.06 | 55.44 | 75,817,568 | +32.45(+141.15%) |
Feb 01, 2021 | 20.50 | 23.53 | 19.01 | 22.99 | 3,249,222 | +3.17(+15.99%) |
Jan 29, 2021 | 19.37 | 20.53 | 18.33 | 19.82 | 2,317,400 | +1.10(+5.88%) |
Jan 28, 2021 | 20.38 | 22.20 | 17.15 | 18.72 | 3,281,674 | -1.03(-5.22%) |
Jan 27, 2021 | 19.49 | 23.70 | 17.35 | 19.75 | 7,062,073 | +0.32(+1.65%) |
Jan 26, 2021 | 15.43 | 20.58 | 14.48 | 19.43 | 7,633,225 | +3.75(+23.92%) |
Jan 25, 2021 | 13.62 | 15.80 | 13.22 | 15.68 | 4,252,059 | +2.81(+21.83%) |
Jan 22, 2021 | 11.75 | 13.78 | 11.71 | 12.87 | 2,994,800 | +0.79(+6.54%) |
Jan 21, 2021 | 12.48 | 12.48 | 11.64 | 12.08 | 1,407,192 | -0.16(-1.31%) |
Jan 20, 2021 | 12.60 | 13.29 | 11.77 | 12.24 | 2,392,989 | -0.73(-5.63%) |
Jan 19, 2021 | 11.17 | 13.68 | 10.90 | 12.97 | 5,348,834 | +2.40(+22.71%) |
Jan 15, 2021 | 10.38 | 10.99 | 9.980 | 10.57 | 2,297,400 | +0.09(+0.86%) |
Jan 14, 2021 | 11.44 | 11.48 | 9.690 | 10.48 | 5,763,949 | -0.97(-8.47%) |
Jan 13, 2021 | 8.310 | 12.99 | 8.170 | 11.45 | 24,906,734 | +3.27(+39.98%) |
Jan 12, 2021 | 8.370 | 8.580 | 8.060 | 8.180 | 838,517 | -0.11(-1.33%) |
Jan 11, 2021 | 8.380 | 8.670 | 8.220 | 8.290 | 1,046,171 | -0.09(-1.07%) |
Jan 08, 2021 | 8.430 | 8.620 | 8.190 | 8.380 | 911,800 | -0.04(-0.48%) |
Jan 07, 2021 | 8.380 | 8.530 | 8.150 | 8.420 | 1,173,231 | +0.24(+2.93%) |
Jan 06, 2021 | 7.770 | 8.600 | 7.750 | 8.180 | 2,485,008 | +0.50(+6.51%) |
Jan 05, 2021 | 7.090 | 7.740 | 6.890 | 7.680 | 2,618,517 | +0.59(+8.32%) |
Jan 04, 2021 | 6.840 | 7.270 | 6.780 | 7.090 | 936,518 | +0.27(+3.96%) |
Dec 31, 2020 | 6.820 | 6.820 | 6.820 | 807,016 | -0.19(-2.71%) | |
Dec 30, 2020 | 6.860 | 7.098 | 6.730 | 7.010 | 807,016 | +0.22(+3.24%) |
Dec 29, 2020 | 7.180 | 7.200 | 6.700 | 6.790 | 1,732,018 | -0.38(-5.30%) |
Dec 28, 2020 | 7.520 | 7.550 | 7.100 | 7.170 | 1,123,444 | -0.29(-3.89%) |
Dec 24, 2020 | 7.750 | 7.840 | 7.420 | 7.460 | 516,400 | -0.18(-2.36%) |
Dec 23, 2020 | 7.560 | 7.840 | 7.450 | 7.640 | 873,053 | +0.07(+0.92%) |
Dec 22, 2020 | 7.850 | 7.900 | 7.370 | 7.570 | 1,587,480 | -0.26(-3.32%) |
Dec 21, 2020 | 7.950 | 8.080 | 7.680 | 7.830 | 1,246,991 | -0.21(-2.61%) |
Dec 18, 2020 | 8.390 | 8.470 | 8.030 | 8.040 | 2,433,900 | -0.37(-4.40%) |
Dec 17, 2020 | 8.000 | 8.520 | 7.860 | 8.410 | 1,745,883 | +0.48(+6.05%) |
Dec 16, 2020 | 8.020 | 8.120 | 7.750 | 7.930 | 1,029,529 | -0.12(-1.49%) |
Dec 15, 2020 | 7.890 | 8.120 | 7.760 | 8.050 | 1,210,937 | +0.29(+3.74%) |
Dec 14, 2020 | 8.150 | 8.210 | 7.740 | 7.760 | 1,345,478 | -0.36(-4.43%) |
Dec 11, 2020 | 7.720 | 8.240 | 7.671 | 8.120 | 1,806,100 | +0.42(+5.45%) |
Dec 10, 2020 | 7.850 | 8.070 | 7.640 | 7.700 | 1,283,998 | -0.17(-2.16%) |
Dec 09, 2020 | 8.010 | 8.180 | 7.710 | 7.870 | 2,070,451 | -0.04(-0.51%) |
Dec 08, 2020 | 7.550 | 7.940 | 7.480 | 7.910 | 1,383,898 | +0.35(+4.63%) |
Dec 07, 2020 | 7.760 | 7.900 | 7.560 | 7.560 | 1,218,595 | -0.17(-2.20%) |
Dec 04, 2020 | 7.510 | 7.770 | 7.410 | 7.730 | 1,304,800 | +0.24(+3.20%) |
Dec 03, 2020 | 7.350 | 7.590 | 7.220 | 7.490 | 1,023,460 | +0.18(+2.46%) |
Dec 02, 2020 | 7.470 | 7.470 | 7.230 | 7.310 | 980,487 | -0.22(-2.92%) |
Dec 01, 2020 | 7.670 | 7.720 | 7.430 | 7.530 | 1,079,702 | -0.19(-2.46%) |
Nov 30, 2020 | 7.660 | 7.825 | 7.320 | 7.720 | 1,721,357 | -0.04(-0.52%) |
Nov 27, 2020 | 7.930 | 7.940 | 7.600 | 7.760 | 1,645,200 | +0.06(+0.78%) |
Nov 25, 2020 | 7.280 | 7.900 | 7.250 | 7.700 | 3,621,600 | +0.45(+6.21%) |
Nov 24, 2020 | 7.150 | 7.430 | 6.980 | 7.250 | 2,705,372 | +0.15(+2.11%) |
Nov 23, 2020 | 7.330 | 7.350 | 7.050 | 7.100 | 2,954,442 | -0.23(-3.14%) |
Nov 20, 2020 | 7.500 | 7.530 | 7.040 | 7.330 | 3,385,200 | -0.14(-1.87%) |
Nov 19, 2020 | 7.500 | 7.850 | 7.370 | 7.470 | 3,253,884 | -0.01(-0.13%) |
Nov 18, 2020 | 7.970 | 8.020 | 7.440 | 7.480 | 4,036,945 | -0.47(-5.91%) |
Nov 17, 2020 | 8.180 | 8.190 | 7.900 | 7.950 | 3,093,497 | -0.18(-2.21%) |
Nov 16, 2020 | 8.320 | 8.400 | 8.020 | 8.130 | 3,095,101 | -0.24(-2.87%) |
Nov 13, 2020 | 8.510 | 8.990 | 8.170 | 8.370 | 12,882,200 | -2.81(-25.13%) |
Nov 12, 2020 | 10.76 | 11.40 | 10.56 | 11.18 | 1,927,098 | +0.32(+2.95%) |
Nov 11, 2020 | 10.06 | 10.94 | 10.01 | 10.86 | 1,364,810 | +0.88(+8.82%) |
Nov 10, 2020 | 10.05 | 10.30 | 9.750 | 9.980 | 957,226 | -0.18(-1.77%) |
Nov 09, 2020 | 10.83 | 10.95 | 9.500 | 10.16 | 2,578,071 | -0.54(-5.05%) |
Nov 06, 2020 | 10.43 | 11.49 | 10.09 | 10.70 | 3,337,400 | +0.19(+1.81%) |
Nov 05, 2020 | 11.03 | 11.40 | 10.29 | 10.51 | 3,846,599 | -1.25(-10.63%) |
Nov 04, 2020 | 10.35 | 12.47 | 9.780 | 11.76 | 45,300,516 | +2.57(+27.97%) |
Nov 03, 2020 | 8.930 | 9.370 | 8.830 | 9.190 | 924,658 | +0.26(+2.91%) |
Nov 02, 2020 | 8.400 | 9.310 | 8.200 | 8.930 | 1,554,550 | +0.72(+8.77%) |
Oct 30, 2020 | 8.620 | 8.700 | 8.120 | 8.210 | 1,008,800 | -0.52(-5.96%) |
Oct 29, 2020 | 8.780 | 8.900 | 8.420 | 8.730 | 1,234,695 | +0.06(+0.69%) |
Oct 28, 2020 | 8.640 | 8.920 | 8.540 | 8.670 | 1,581,522 | -0.44(-4.83%) |
Oct 27, 2020 | 9.130 | 9.430 | 8.910 | 9.110 | 1,231,348 | +0.04(+0.44%) |
Oct 26, 2020 | 9.050 | 9.430 | 8.640 | 9.070 | 2,719,698 | -0.25(-2.68%) |
Oct 23, 2020 | 10.89 | 10.92 | 9.080 | 9.320 | 8,285,200 | +0.49(+5.55%) |
Oct 22, 2020 | 9.030 | 9.070 | 8.460 | 8.830 | 2,484,144 | -0.08(-0.90%) |
Oct 21, 2020 | 9.280 | 9.510 | 8.800 | 8.910 | 1,240,492 | -0.49(-5.21%) |
Oct 20, 2020 | 9.860 | 10.02 | 9.250 | 9.400 | 1,346,612 | -0.69(-6.84%) |
Oct 19, 2020 | 10.46 | 10.51 | 9.560 | 10.09 | 2,024,092 | -0.39(-3.72%) |
Oct 16, 2020 | 10.98 | 10.98 | 10.42 | 10.48 | 701,100 | -0.41(-3.76%) |
Oct 15, 2020 | 10.61 | 11.10 | 10.56 | 10.89 | 832,634 | -0.10(-0.91%) |
Oct 14, 2020 | 11.27 | 11.36 | 10.91 | 10.99 | 1,064,243 | -0.23(-2.05%) |
Oct 13, 2020 | 11.21 | 11.68 | 10.81 | 11.22 | 1,357,739 | -0.21(-1.84%) |
Oct 12, 2020 | 11.89 | 12.08 | 11.07 | 11.43 | 1,186,777 | -0.49(-4.11%) |
Oct 09, 2020 | 12.16 | 12.31 | 11.56 | 11.92 | 1,363,600 | -0.33(-2.69%) |
Oct 08, 2020 | 12.19 | 12.50 | 11.89 | 12.25 | 1,311,894 | +0.12(+0.99%) |
Oct 07, 2020 | 11.39 | 12.68 | 11.38 | 12.13 | 3,283,460 | +0.78(+6.87%) |
Oct 06, 2020 | 11.52 | 11.91 | 11.27 | 11.35 | 1,516,964 | -0.22(-1.90%) |
Oct 05, 2020 | 10.78 | 11.94 | 10.63 | 11.57 | 2,624,830 | +0.91(+8.54%) |
Oct 02, 2020 | 10.35 | 11.11 | 10.19 | 10.66 | 2,096,900 | -0.74(-6.49%) |