Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.25 | 41.25 | 39.54 | 39.98 | 827,398 | -1.30(-3.15%) |
Jun 29, 2021 | 41.73 | 43.48 | 41.22 | 41.28 | 888,005 | -0.65(-1.55%) |
Jun 28, 2021 | 43.47 | 43.84 | 41.51 | 41.93 | 813,334 | -0.07(-0.17%) |
Jun 25, 2021 | 40.64 | 42.49 | 40.23 | 42.00 | 3,500,971 | +1.40(+3.45%) |
Jun 24, 2021 | 39.42 | 40.91 | 39.42 | 40.60 | 626,738 | +1.52(+3.89%) |
Jun 23, 2021 | 38.52 | 39.90 | 38.52 | 39.08 | 485,920 | +0.52(+1.35%) |
Jun 22, 2021 | 37.96 | 38.59 | 37.51 | 38.56 | 416,135 | +0.55(+1.45%) |
Jun 21, 2021 | 37.57 | 38.33 | 36.23 | 38.01 | 561,553 | +0.54(+1.44%) |
Jun 18, 2021 | 38.15 | 38.52 | 36.31 | 37.47 | 1,357,947 | -0.72(-1.89%) |
Jun 17, 2021 | 35.95 | 38.86 | 35.80 | 38.19 | 652,476 | +1.82(+5.00%) |
Jun 16, 2021 | 36.42 | 36.96 | 34.77 | 36.37 | 497,691 | -0.08(-0.22%) |
Jun 15, 2021 | 37.90 | 38.06 | 35.85 | 36.45 | 548,401 | -0.80(-2.15%) |
Jun 14, 2021 | 36.38 | 38.11 | 36.37 | 37.25 | 662,054 | +1.11(+3.07%) |
Jun 11, 2021 | 36.69 | 37.58 | 35.84 | 36.14 | 660,752 | -0.55(-1.50%) |
Jun 10, 2021 | 35.94 | 37.21 | 34.68 | 36.69 | 1,010,721 | +1.17(+3.29%) |
Jun 09, 2021 | 34.73 | 36.44 | 34.61 | 35.52 | 1,031,227 | +1.12(+3.26%) |
Jun 08, 2021 | 35.71 | 35.98 | 33.28 | 34.40 | 749,018 | -0.54(-1.55%) |
Jun 07, 2021 | 33.59 | 36.05 | 33.27 | 34.94 | 1,582,189 | +2.00(+6.07%) |
Jun 04, 2021 | 34.20 | 35.37 | 32.87 | 32.94 | 1,067,346 | -0.96(-2.83%) |
Jun 03, 2021 | 35.62 | 36.21 | 33.84 | 33.90 | 1,034,772 | -2.17(-6.02%) |
Jun 02, 2021 | 36.39 | 37.08 | 35.40 | 36.07 | 899,196 | -0.53(-1.45%) |
Jun 01, 2021 | 39.17 | 39.79 | 35.94 | 36.60 | 737,487 | -2.45(-6.27%) |
May 28, 2021 | 39.86 | 41.76 | 38.71 | 39.05 | 538,974 | -0.43(-1.09%) |
May 27, 2021 | 40.34 | 40.62 | 38.80 | 39.48 | 727,908 | -0.92(-2.28%) |
May 26, 2021 | 38.21 | 40.52 | 37.78 | 40.40 | 673,168 | +2.15(+5.62%) |
May 25, 2021 | 37.82 | 39.00 | 37.73 | 38.25 | 700,682 | +0.96(+2.57%) |
May 24, 2021 | 38.14 | 38.76 | 37.22 | 37.29 | 553,683 | -0.47(-1.24%) |
May 21, 2021 | 37.97 | 39.40 | 37.12 | 37.76 | 1,475,003 | +0.63(+1.70%) |
May 20, 2021 | 37.22 | 38.17 | 36.92 | 37.13 | 683,249 | +0.48(+1.31%) |
May 19, 2021 | 35.03 | 36.97 | 34.91 | 36.65 | 839,484 | +0.21(+0.58%) |
May 18, 2021 | 35.75 | 37.94 | 34.88 | 36.44 | 901,683 | +0.82(+2.30%) |
May 17, 2021 | 35.22 | 36.05 | 33.90 | 35.62 | 846,930 | -0.94(-2.57%) |
May 14, 2021 | 36.02 | 37.50 | 35.27 | 36.56 | 1,047,310 | +1.36(+3.86%) |
May 13, 2021 | 37.35 | 38.25 | 33.66 | 35.20 | 1,339,747 | -1.26(-3.46%) |
May 12, 2021 | 38.42 | 39.66 | 36.06 | 36.46 | 1,106,892 | -3.43(-8.60%) |
May 11, 2021 | 39.00 | 43.37 | 38.00 | 39.89 | 1,771,501 | -2.42(-5.72%) |
May 10, 2021 | 43.20 | 43.42 | 40.79 | 42.31 | 1,207,223 | -2.04(-4.60%) |
May 07, 2021 | 45.35 | 47.46 | 44.13 | 44.35 | 679,772 | +0.54(+1.23%) |
May 06, 2021 | 43.13 | 43.93 | 40.86 | 43.81 | 823,689 | +0.15(+0.34%) |
May 05, 2021 | 46.16 | 46.32 | 42.76 | 43.66 | 568,467 | -1.61(-3.56%) |
May 04, 2021 | 45.42 | 45.60 | 42.77 | 45.27 | 863,303 | -0.72(-1.57%) |
May 03, 2021 | 50.20 | 50.34 | 45.25 | 45.99 | 594,317 | -3.76(-7.56%) |
Apr 30, 2021 | 48.24 | 50.05 | 48.22 | 49.75 | 583,600 | +0.75(+1.53%) |
Apr 29, 2021 | 51.27 | 51.51 | 48.36 | 49.00 | 543,870 | -1.70(-3.35%) |
Apr 28, 2021 | 50.15 | 51.16 | 48.66 | 50.70 | 327,136 | -0.20(-0.39%) |
Apr 27, 2021 | 50.59 | 51.60 | 49.67 | 50.90 | 402,695 | +0.24(+0.47%) |
Apr 26, 2021 | 50.30 | 51.73 | 49.07 | 50.66 | 402,645 | +1.21(+2.45%) |
Apr 23, 2021 | 49.81 | 50.63 | 48.51 | 49.45 | 452,000 | +0.27(+0.55%) |
Apr 22, 2021 | 49.88 | 50.48 | 48.05 | 49.18 | 592,631 | -0.21(-0.43%) |
Apr 21, 2021 | 45.57 | 49.47 | 44.26 | 49.39 | 515,874 | +3.42(+7.44%) |
Apr 20, 2021 | 44.76 | 46.21 | 43.70 | 45.97 | 775,075 | +0.66(+1.46%) |
Apr 19, 2021 | 47.04 | 48.08 | 43.49 | 45.31 | 855,757 | -2.86(-5.94%) |
Apr 16, 2021 | 56.01 | 56.20 | 46.18 | 48.17 | 1,480,200 | -8.21(-14.56%) |
Apr 15, 2021 | 54.41 | 56.83 | 54.30 | 56.38 | 497,265 | +2.81(+5.25%) |
Apr 14, 2021 | 55.63 | 57.97 | 53.16 | 53.57 | 518,275 | -1.47(-2.67%) |
Apr 13, 2021 | 52.25 | 55.77 | 52.19 | 55.04 | 693,739 | +3.39(+6.56%) |
Apr 12, 2021 | 52.81 | 52.90 | 49.63 | 51.65 | 328,742 | -0.92(-1.75%) |
Apr 09, 2021 | 53.38 | 54.79 | 51.26 | 52.57 | 455,900 | -0.80(-1.50%) |
Apr 08, 2021 | 53.89 | 54.61 | 52.38 | 53.37 | 397,223 | +1.21(+2.32%) |
Apr 07, 2021 | 54.92 | 55.33 | 51.69 | 52.16 | 450,713 | -3.25(-5.87%) |
Apr 06, 2021 | 55.72 | 59.84 | 54.50 | 55.41 | 981,300 | -1.21(-2.14%) |
Apr 05, 2021 | 54.31 | 57.59 | 54.31 | 56.62 | 741,326 | +3.90(+7.40%) |
Apr 01, 2021 | 54.92 | 58.30 | 52.57 | 52.72 | 876,000 | -1.03(-1.92%) |
Mar 31, 2021 | 50.60 | 55.01 | 50.10 | 53.75 | 1,028,186 | +4.28(+8.65%) |
Mar 30, 2021 | 46.58 | 50.18 | 45.18 | 49.47 | 530,856 | +2.73(+5.84%) |
Mar 29, 2021 | 48.03 | 48.59 | 45.40 | 46.74 | 607,549 | -1.59(-3.29%) |
Mar 26, 2021 | 51.32 | 51.49 | 46.42 | 48.33 | 864,700 | -1.68(-3.36%) |
Mar 25, 2021 | 46.27 | 50.11 | 44.71 | 50.01 | 1,170,539 | +1.90(+3.95%) |
Mar 24, 2021 | 54.43 | 54.44 | 46.63 | 48.11 | 1,418,689 | -4.90(-9.24%) |
Mar 23, 2021 | 54.04 | 54.30 | 51.88 | 53.01 | 970,419 | -1.40(-2.57%) |
Mar 22, 2021 | 52.56 | 55.93 | 52.04 | 54.41 | 981,462 | +2.42(+4.65%) |
Mar 19, 2021 | 49.77 | 52.50 | 49.61 | 51.99 | 2,009,500 | +2.15(+4.31%) |
Mar 18, 2021 | 53.14 | 53.44 | 49.50 | 49.84 | 1,500,029 | -4.08(-7.57%) |
Mar 17, 2021 | 51.00 | 55.78 | 50.00 | 53.92 | 1,356,550 | +1.01(+1.91%) |
Mar 16, 2021 | 54.89 | 56.00 | 51.19 | 52.91 | 1,053,400 | -1.02(-1.89%) |
Mar 15, 2021 | 51.78 | 54.30 | 51.78 | 53.93 | 753,798 | +1.45(+2.76%) |
Mar 12, 2021 | 51.29 | 52.66 | 50.50 | 52.48 | 627,600 | -0.68(-1.28%) |
Mar 11, 2021 | 52.77 | 54.68 | 52.39 | 53.16 | 1,589,338 | +3.15(+6.30%) |
Mar 10, 2021 | 51.20 | 55.12 | 49.85 | 50.01 | 1,440,631 | -0.68(-1.34%) |
Mar 09, 2021 | 46.94 | 52.18 | 46.94 | 50.69 | 1,706,953 | +6.22(+13.99%) |
Mar 08, 2021 | 48.02 | 50.29 | 43.50 | 44.47 | 1,417,155 | -3.04(-6.40%) |
Mar 05, 2021 | 47.72 | 48.19 | 40.69 | 47.51 | 2,519,500 | +0.60(+1.28%) |
Mar 04, 2021 | 54.41 | 56.16 | 46.52 | 46.91 | 2,175,761 | -8.47(-15.29%) |
Mar 03, 2021 | 61.39 | 62.25 | 54.16 | 55.38 | 740,693 | -6.77(-10.89%) |
Mar 02, 2021 | 62.67 | 64.29 | 61.72 | 62.15 | 940,364 | -0.74(-1.18%) |
Mar 01, 2021 | 59.89 | 64.83 | 59.53 | 62.89 | 979,898 | +4.83(+8.32%) |
Feb 26, 2021 | 59.86 | 61.87 | 55.50 | 58.06 | 854,300 | -0.50(-0.85%) |
Feb 25, 2021 | 61.59 | 62.00 | 56.57 | 58.56 | 931,130 | -3.74(-6.00%) |
Feb 24, 2021 | 61.95 | 64.96 | 59.52 | 62.30 | 868,041 | +0.79(+1.28%) |
Feb 23, 2021 | 60.01 | 61.63 | 53.39 | 61.51 | 1,650,895 | -1.58(-2.50%) |
Feb 22, 2021 | 71.92 | 72.10 | 62.22 | 63.09 | 1,283,799 | -9.87(-13.53%) |
Feb 19, 2021 | 70.79 | 74.76 | 70.79 | 72.96 | 721,500 | +3.14(+4.50%) |
Feb 18, 2021 | 70.89 | 72.40 | 66.66 | 69.82 | 1,319,272 | -4.18(-5.65%) |
Feb 17, 2021 | 73.11 | 74.88 | 68.71 | 74.00 | 864,418 | -0.66(-0.88%) |
Feb 16, 2021 | 77.76 | 79.30 | 74.21 | 74.66 | 1,040,425 | -1.07(-1.41%) |
Feb 12, 2021 | 75.41 | 76.48 | 74.24 | 75.73 | 897,300 | +0.81(+1.08%) |
Feb 11, 2021 | 76.33 | 77.58 | 74.16 | 74.92 | 840,035 | -1.52(-1.99%) |
Feb 10, 2021 | 83.43 | 86.03 | 75.02 | 76.44 | 1,152,060 | -4.94(-6.07%) |
Feb 09, 2021 | 78.59 | 83.53 | 78.14 | 81.38 | 1,898,670 | +4.11(+5.32%) |
Feb 08, 2021 | 77.99 | 80.29 | 74.89 | 77.27 | 2,621,021 | +4.23(+5.79%) |
Feb 05, 2021 | 77.00 | 79.99 | 71.04 | 73.04 | 2,986,700 | -4.83(-6.20%) |
Feb 04, 2021 | 73.27 | 78.96 | 71.08 | 77.87 | 1,141,771 | +4.08(+5.53%) |
Feb 03, 2021 | 67.00 | 77.11 | 66.75 | 73.79 | 1,195,198 | +8.76(+13.47%) |
Feb 02, 2021 | 62.58 | 67.14 | 62.31 | 65.03 | 981,433 | +4.31(+7.10%) |
Feb 01, 2021 | 58.36 | 61.17 | 57.38 | 60.72 | 571,808 | +4.02(+7.09%) |
Jan 29, 2021 | 57.64 | 58.81 | 55.23 | 56.70 | 621,900 | -0.17(-0.30%) |
Jan 28, 2021 | 54.04 | 57.62 | 51.96 | 56.87 | 661,225 | +5.11(+9.87%) |
Jan 27, 2021 | 50.54 | 54.11 | 47.35 | 51.76 | 1,017,945 | -0.81(-1.54%) |
Jan 26, 2021 | 55.99 | 56.92 | 52.30 | 52.57 | 575,817 | -2.81(-5.07%) |
Jan 25, 2021 | 55.82 | 57.24 | 53.56 | 55.38 | 628,655 | +0.14(+0.25%) |
Jan 22, 2021 | 53.41 | 55.88 | 53.32 | 55.24 | 493,300 | +1.27(+2.35%) |
Jan 21, 2021 | 54.82 | 55.27 | 50.94 | 53.97 | 766,376 | -0.20(-0.37%) |
Jan 20, 2021 | 54.31 | 59.47 | 54.17 | 54.17 | 912,360 | +0.77(+1.44%) |
Jan 19, 2021 | 51.82 | 53.51 | 51.76 | 53.40 | 635,590 | +2.61(+5.14%) |
Jan 15, 2021 | 52.48 | 54.64 | 50.54 | 50.79 | 605,300 | -1.79(-3.40%) |
Jan 14, 2021 | 50.23 | 55.02 | 50.00 | 52.58 | 679,911 | +2.63(+5.27%) |
Jan 13, 2021 | 49.87 | 51.87 | 49.26 | 49.95 | 474,942 | -0.01(-0.02%) |
Jan 12, 2021 | 50.47 | 51.34 | 48.86 | 49.96 | 658,804 | +0.10(+0.20%) |
Jan 11, 2021 | 51.30 | 52.00 | 49.30 | 49.86 | 597,956 | -2.13(-4.10%) |
Jan 08, 2021 | 51.17 | 57.09 | 51.00 | 51.99 | 1,155,200 | +1.39(+2.75%) |
Jan 07, 2021 | 49.32 | 52.66 | 49.32 | 50.60 | 601,956 | +1.74(+3.56%) |
Jan 06, 2021 | 48.16 | 49.97 | 47.91 | 48.86 | 596,849 | +0.58(+1.20%) |
Jan 05, 2021 | 47.44 | 48.91 | 47.36 | 48.28 | 353,233 | +0.94(+1.99%) |
Jan 04, 2021 | 48.82 | 49.80 | 46.51 | 47.34 | 503,709 | -1.60(-3.27%) |
Dec 31, 2020 | 48.94 | 48.94 | 48.94 | 576,601 | -2.05(-4.02%) | |
Dec 30, 2020 | 48.98 | 51.71 | 48.98 | 50.99 | 576,601 | +1.98(+4.04%) |
Dec 29, 2020 | 54.35 | 55.53 | 46.74 | 49.01 | 1,048,362 | -5.56(-10.19%) |
Dec 28, 2020 | 56.64 | 57.84 | 54.38 | 54.57 | 610,459 | -1.23(-2.20%) |
Dec 24, 2020 | 56.94 | 58.15 | 54.88 | 55.80 | 285,500 | -1.17(-2.05%) |
Dec 23, 2020 | 57.44 | 58.50 | 55.33 | 56.97 | 622,473 | -0.20(-0.35%) |
Dec 22, 2020 | 51.75 | 60.72 | 51.75 | 57.17 | 1,562,535 | +5.88(+11.46%) |
Dec 21, 2020 | 47.09 | 52.02 | 46.80 | 51.29 | 1,117,823 | +3.36(+7.01%) |
Dec 18, 2020 | 48.52 | 49.05 | 47.35 | 47.93 | 1,719,000 | +0.08(+0.17%) |
Dec 17, 2020 | 48.88 | 49.53 | 46.13 | 47.85 | 1,255,170 | -0.04(-0.08%) |
Dec 16, 2020 | 53.96 | 54.32 | 47.47 | 47.89 | 1,180,902 | -6.33(-11.67%) |
Dec 15, 2020 | 55.68 | 56.33 | 53.94 | 54.22 | 630,021 | -1.21(-2.18%) |
Dec 14, 2020 | 56.27 | 59.06 | 54.98 | 55.43 | 816,908 | -0.11(-0.20%) |
Dec 11, 2020 | 56.96 | 57.96 | 55.46 | 55.54 | 697,300 | -1.58(-2.77%) |
Dec 10, 2020 | 54.83 | 57.68 | 54.39 | 57.12 | 838,826 | +2.26(+4.12%) |
Dec 09, 2020 | 60.58 | 61.67 | 54.38 | 54.86 | 1,156,336 | -5.47(-9.07%) |
Dec 08, 2020 | 62.88 | 62.95 | 60.23 | 60.33 | 908,459 | -1.55(-2.50%) |
Dec 07, 2020 | 58.35 | 63.55 | 58.35 | 61.88 | 788,897 | +4.26(+7.39%) |
Dec 04, 2020 | 56.13 | 58.00 | 55.13 | 57.62 | 569,500 | +1.72(+3.08%) |
Dec 03, 2020 | 55.54 | 57.39 | 55.33 | 55.90 | 531,665 | +0.82(+1.49%) |
Dec 02, 2020 | 54.83 | 55.21 | 53.69 | 55.08 | 603,260 | -0.06(-0.11%) |
Dec 01, 2020 | 55.00 | 55.96 | 54.12 | 55.14 | 561,817 | +0.63(+1.16%) |
Nov 30, 2020 | 53.46 | 54.99 | 52.26 | 54.51 | 494,413 | +1.31(+2.46%) |
Nov 27, 2020 | 51.32 | 53.46 | 51.32 | 53.20 | 248,700 | +2.30(+4.52%) |
Nov 25, 2020 | 51.71 | 51.74 | 49.39 | 50.90 | 387,800 | -0.98(-1.89%) |
Nov 24, 2020 | 52.36 | 53.10 | 51.25 | 51.88 | 375,427 | +0.33(+0.64%) |
Nov 23, 2020 | 52.14 | 52.98 | 50.70 | 51.55 | 683,527 | +0.11(+0.21%) |
Nov 20, 2020 | 48.38 | 51.88 | 47.73 | 51.44 | 577,700 | +2.61(+5.35%) |
Nov 19, 2020 | 47.64 | 51.24 | 47.28 | 48.83 | 618,811 | +0.83(+1.73%) |
Nov 18, 2020 | 48.38 | 50.13 | 47.84 | 48.00 | 519,304 | -0.34(-0.70%) |
Nov 17, 2020 | 47.13 | 48.41 | 45.86 | 48.34 | 363,956 | +1.35(+2.87%) |
Nov 16, 2020 | 47.54 | 48.71 | 46.50 | 46.99 | 351,009 | +0.36(+0.76%) |
Nov 13, 2020 | 46.74 | 47.41 | 45.34 | 46.63 | 488,200 | +0.27(+0.59%) |
Nov 12, 2020 | 46.91 | 48.16 | 44.57 | 46.36 | 476,233 | -0.80(-1.70%) |
Nov 11, 2020 | 43.83 | 47.50 | 43.75 | 47.16 | 427,661 | +3.66(+8.41%) |
Nov 10, 2020 | 44.12 | 44.49 | 40.30 | 43.50 | 506,212 | -0.47(-1.07%) |
Nov 09, 2020 | 44.24 | 45.78 | 43.50 | 43.97 | 664,508 | +1.01(+2.35%) |
Nov 06, 2020 | 41.86 | 44.47 | 40.49 | 42.96 | 379,700 | +0.95(+2.26%) |
Nov 05, 2020 | 39.95 | 42.15 | 39.50 | 42.01 | 551,819 | +1.98(+4.95%) |
Nov 04, 2020 | 38.23 | 40.46 | 38.13 | 40.03 | 584,672 | +1.81(+4.74%) |
Nov 03, 2020 | 37.11 | 38.71 | 35.40 | 38.22 | 790,708 | +3.22(+9.20%) |
Nov 02, 2020 | 34.76 | 35.61 | 33.91 | 35.00 | 511,707 | +0.34(+0.98%) |
Oct 30, 2020 | 36.79 | 37.00 | 33.85 | 34.66 | 495,800 | -2.15(-5.84%) |
Oct 29, 2020 | 36.05 | 37.47 | 35.16 | 36.81 | 534,307 | +0.75(+2.08%) |
Oct 28, 2020 | 35.27 | 36.83 | 34.85 | 36.06 | 372,429 | -0.34(-0.93%) |
Oct 27, 2020 | 37.70 | 37.80 | 36.27 | 36.40 | 829,034 | -1.22(-3.24%) |
Oct 26, 2020 | 36.76 | 38.62 | 36.46 | 37.62 | 420,993 | +0.28(+0.75%) |
Oct 23, 2020 | 39.19 | 39.76 | 37.09 | 37.34 | 470,300 | -1.71(-4.38%) |
Oct 22, 2020 | 39.76 | 40.60 | 38.22 | 39.05 | 575,029 | -0.40(-1.01%) |
Oct 21, 2020 | 41.24 | 42.06 | 39.31 | 39.45 | 507,586 | -1.61(-3.92%) |
Oct 20, 2020 | 41.90 | 42.31 | 40.72 | 41.06 | 197,888 | -0.50(-1.20%) |
Oct 19, 2020 | 43.37 | 44.24 | 41.41 | 41.56 | 330,786 | -1.26(-2.94%) |
Oct 16, 2020 | 42.85 | 44.64 | 42.60 | 42.82 | 258,300 | +0.02(+0.05%) |
Oct 15, 2020 | 41.23 | 43.14 | 40.92 | 42.80 | 324,349 | +1.05(+2.51%) |
Oct 14, 2020 | 42.31 | 43.94 | 41.31 | 41.75 | 379,093 | -0.27(-0.64%) |
Oct 13, 2020 | 41.71 | 43.07 | 41.10 | 42.02 | 449,400 | +0.22(+0.53%) |
Oct 12, 2020 | 41.91 | 42.95 | 41.42 | 41.80 | 599,218 | +0.34(+0.82%) |
Oct 09, 2020 | 39.21 | 41.65 | 38.40 | 41.46 | 473,100 | +2.82(+7.30%) |
Oct 08, 2020 | 37.86 | 38.75 | 36.72 | 38.64 | 725,516 | +2.34(+6.45%) |
Oct 07, 2020 | 35.56 | 36.63 | 35.42 | 36.30 | 449,541 | +1.17(+3.33%) |
Oct 06, 2020 | 34.40 | 35.87 | 33.95 | 35.13 | 471,950 | +1.00(+2.93%) |
Oct 05, 2020 | 32.94 | 34.13 | 32.82 | 34.13 | 242,043 | +1.64(+5.05%) |
Oct 02, 2020 | 32.88 | 33.80 | 32.19 | 32.49 | 218,700 | -0.94(-2.81%) |
Oct 01, 2020 | 32.80 | 33.45 | 32.15 | 33.43 | 283,948 | +0.94(+2.89%) |
Sep 30, 2020 | 33.13 | 33.55 | 32.19 | 32.49 | 348,231 | -0.30(-0.91%) |
Sep 29, 2020 | 31.57 | 33.20 | 31.10 | 32.79 | 256,691 | +1.09(+3.44%) |
Sep 28, 2020 | 31.28 | 31.99 | 30.68 | 31.70 | 248,359 | +0.94(+3.06%) |
Sep 25, 2020 | 29.98 | 30.90 | 29.72 | 30.76 | 489,000 | +0.67(+2.23%) |
Sep 24, 2020 | 29.05 | 30.67 | 28.82 | 30.09 | 408,630 | +0.88(+3.01%) |
Sep 23, 2020 | 31.70 | 31.72 | 29.15 | 29.21 | 378,269 | -2.36(-7.48%) |
Sep 22, 2020 | 31.20 | 31.68 | 30.21 | 31.57 | 204,694 | +0.60(+1.94%) |
Sep 21, 2020 | 32.17 | 32.37 | 30.51 | 30.97 | 420,971 | -1.75(-5.35%) |
Sep 18, 2020 | 32.85 | 33.32 | 31.35 | 32.72 | 1,190,500 | +0.14(+0.43%) |
Sep 17, 2020 | 32.27 | 33.49 | 32.16 | 32.58 | 220,345 | -0.26(-0.79%) |
Sep 16, 2020 | 32.37 | 33.34 | 32.35 | 32.84 | 325,241 | +0.57(+1.77%) |
Sep 15, 2020 | 32.21 | 33.33 | 32.03 | 32.27 | 294,162 | +0.40(+1.26%) |
Sep 14, 2020 | 31.21 | 32.74 | 31.21 | 31.87 | 430,147 | +1.26(+4.12%) |
Sep 11, 2020 | 30.44 | 31.47 | 30.21 | 30.61 | 330,700 | +0.37(+1.22%) |
Sep 10, 2020 | 31.05 | 32.06 | 30.04 | 30.24 | 502,807 | -0.50(-1.63%) |
Sep 09, 2020 | 30.34 | 31.69 | 30.21 | 30.74 | 408,862 | +0.04(+0.13%) |
Sep 08, 2020 | 30.87 | 31.91 | 30.28 | 30.70 | 457,246 | -1.03(-3.25%) |
Sep 04, 2020 | 32.67 | 32.75 | 29.42 | 31.73 | 838,400 | -0.86(-2.64%) |
Sep 03, 2020 | 33.87 | 34.08 | 32.45 | 32.59 | 549,338 | -1.57(-4.60%) |
Sep 02, 2020 | 34.08 | 34.30 | 32.85 | 34.16 | 455,531 | +0.09(+0.26%) |
Sep 01, 2020 | 33.68 | 34.61 | 33.38 | 34.07 | 515,111 | +0.76(+2.28%) |
Aug 31, 2020 | 33.09 | 33.81 | 32.77 | 33.31 | 512,436 | +0.29(+0.88%) |
Aug 28, 2020 | 32.87 | 33.28 | 32.42 | 33.02 | 310,400 | +0.19(+0.58%) |
Aug 27, 2020 | 33.54 | 33.59 | 32.02 | 32.83 | 518,107 | -0.45(-1.35%) |
Aug 26, 2020 | 33.12 | 33.69 | 32.50 | 33.28 | 509,422 | +0.29(+0.88%) |
Aug 25, 2020 | 32.66 | 33.09 | 32.09 | 32.99 | 454,111 | +0.22(+0.67%) |
Aug 24, 2020 | 35.97 | 36.01 | 32.71 | 32.77 | 870,291 | -2.84(-7.98%) |
Aug 21, 2020 | 35.25 | 36.03 | 35.25 | 35.61 | 476,600 | +0.36(+1.02%) |
Aug 20, 2020 | 34.46 | 35.46 | 34.46 | 35.25 | 326,611 | +0.65(+1.88%) |
Aug 19, 2020 | 34.17 | 35.38 | 34.17 | 34.60 | 337,061 | +0.29(+0.85%) |
Aug 18, 2020 | 34.49 | 34.90 | 33.70 | 34.31 | 356,319 | +0.00(+0.00%) |
Aug 17, 2020 | 33.90 | 34.46 | 33.71 | 34.31 | 329,277 | +0.52(+1.54%) |
Aug 14, 2020 | 34.92 | 35.03 | 33.73 | 33.79 | 361,300 | -1.03(-2.96%) |
Aug 13, 2020 | 33.70 | 35.04 | 33.70 | 34.82 | 534,400 | +1.04(+3.08%) |
Aug 12, 2020 | 33.19 | 33.88 | 32.78 | 33.78 | 668,827 | +1.19(+3.65%) |
Aug 11, 2020 | 32.50 | 33.35 | 31.94 | 32.59 | 542,641 | +0.37(+1.15%) |
Aug 10, 2020 | 32.60 | 32.80 | 31.82 | 32.22 | 482,532 | -0.13(-0.40%) |
Aug 07, 2020 | 33.07 | 33.51 | 32.00 | 32.35 | 803,800 | -1.02(-3.06%) |
Aug 06, 2020 | 32.14 | 33.62 | 31.80 | 33.37 | 1,280,639 | +1.61(+5.07%) |
Aug 05, 2020 | 30.49 | 32.18 | 29.65 | 31.76 | 4,362,389 | -0.45(-1.40%) |
Aug 04, 2020 | 34.12 | 35.06 | 31.93 | 32.21 | 1,794,207 | -3.09(-8.75%) |
Aug 03, 2020 | 35.67 | 35.70 | 34.31 | 35.30 | 978,422 | -0.37(-1.04%) |
Jul 31, 2020 | 34.56 | 36.42 | 34.13 | 35.67 | 1,260,900 | +2.46(+7.41%) |
Jul 30, 2020 | 29.76 | 33.49 | 29.72 | 33.21 | 714,314 | +3.03(+10.04%) |
Jul 29, 2020 | 28.62 | 30.44 | 28.42 | 30.18 | 456,964 | +1.76(+6.19%) |
Jul 28, 2020 | 30.08 | 30.18 | 28.37 | 28.42 | 312,543 | -1.82(-6.02%) |
Jul 27, 2020 | 30.37 | 31.19 | 29.37 | 30.24 | 490,539 | -0.09(-0.30%) |
Jul 24, 2020 | 30.81 | 30.81 | 29.87 | 30.33 | 437,900 | -0.63(-2.03%) |
Jul 23, 2020 | 31.28 | 32.16 | 30.58 | 30.96 | 439,552 | -0.43(-1.37%) |
Jul 22, 2020 | 31.60 | 32.01 | 30.75 | 31.39 | 900,699 | -0.33(-1.04%) |
Jul 21, 2020 | 32.36 | 32.48 | 31.21 | 31.72 | 448,662 | -0.19(-0.60%) |
Jul 20, 2020 | 31.28 | 32.35 | 31.20 | 31.91 | 447,206 | +0.97(+3.14%) |
Jul 17, 2020 | 30.43 | 31.37 | 29.99 | 30.94 | 364,500 | +0.53(+1.74%) |
Jul 16, 2020 | 30.33 | 30.75 | 29.37 | 30.41 | 318,377 | -0.14(-0.46%) |
Jul 15, 2020 | 29.98 | 31.06 | 29.39 | 30.55 | 325,872 | +1.46(+5.02%) |
Jul 14, 2020 | 28.31 | 29.11 | 27.50 | 29.09 | 410,455 | +0.63(+2.21%) |
Jul 13, 2020 | 30.20 | 30.72 | 28.33 | 28.46 | 767,914 | -0.54(-1.86%) |
Jul 10, 2020 | 29.72 | 29.84 | 28.53 | 29.00 | 252,600 | -0.54(-1.83%) |
Jul 09, 2020 | 29.47 | 29.86 | 28.70 | 29.54 | 315,010 | +0.07(+0.24%) |
Jul 08, 2020 | 28.43 | 29.59 | 28.30 | 29.47 | 480,548 | +0.97(+3.40%) |
Jul 07, 2020 | 28.26 | 29.83 | 28.12 | 28.50 | 657,229 | -0.08(-0.28%) |
Jul 06, 2020 | 27.89 | 28.62 | 27.71 | 28.58 | 701,484 | +0.87(+3.14%) |
Jul 02, 2020 | 27.25 | 28.15 | 27.00 | 27.71 | 616,300 | +0.98(+3.67%) |