Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.76 | 92.75 | 86.70 | 90.47 | 2,569,472 | +4.47(+5.20%) |
May 27, 2021 | 83.41 | 86.49 | 81.72 | 86.00 | 1,628,819 | +1.80(+2.14%) |
May 26, 2021 | 76.56 | 85.21 | 76.43 | 84.20 | 2,155,459 | +8.14(+10.70%) |
May 25, 2021 | 81.00 | 81.37 | 75.69 | 76.06 | 2,087,402 | -4.78(-5.91%) |
May 24, 2021 | 78.60 | 82.31 | 77.51 | 80.84 | 1,450,743 | +2.44(+3.11%) |
May 21, 2021 | 78.42 | 80.14 | 76.53 | 78.40 | 1,486,396 | +0.87(+1.12%) |
May 20, 2021 | 75.00 | 78.36 | 74.72 | 77.53 | 1,595,232 | +3.61(+4.88%) |
May 19, 2021 | 69.85 | 74.80 | 69.33 | 73.92 | 1,428,695 | +0.05(+0.07%) |
May 18, 2021 | 73.20 | 74.88 | 71.26 | 73.87 | 1,748,171 | +1.39(+1.92%) |
May 17, 2021 | 68.75 | 73.06 | 68.01 | 72.48 | 2,103,882 | +3.03(+4.36%) |
May 14, 2021 | 65.96 | 69.87 | 64.13 | 69.45 | 4,881,759 | +4.73(+7.31%) |
May 13, 2021 | 60.12 | 67.30 | 58.83 | 64.72 | 9,252,320 | +4.55(+7.56%) |
May 12, 2021 | 67.95 | 68.35 | 60.07 | 60.17 | 12,289,981 | -13.68(-18.52%) |
May 11, 2021 | 65.54 | 74.82 | 65.13 | 73.85 | 3,823,931 | +2.79(+3.93%) |
May 10, 2021 | 77.36 | 77.59 | 71.05 | 71.06 | 3,389,167 | -8.05(-10.18%) |
May 07, 2021 | 77.97 | 81.01 | 77.03 | 79.11 | 1,578,232 | +2.98(+3.91%) |
May 06, 2021 | 80.49 | 80.49 | 73.20 | 76.13 | 3,162,423 | -4.95(-6.11%) |
May 05, 2021 | 83.49 | 84.73 | 80.05 | 81.08 | 1,443,849 | -2.59(-3.10%) |
May 04, 2021 | 85.05 | 85.35 | 80.05 | 83.67 | 2,152,008 | -2.53(-2.94%) |
May 03, 2021 | 90.91 | 90.91 | 85.75 | 86.20 | 1,250,497 | -4.20(-4.65%) |
Apr 30, 2021 | 90.98 | 93.64 | 90.03 | 90.40 | 721,500 | -2.11(-2.28%) |
Apr 29, 2021 | 95.61 | 97.09 | 90.71 | 92.51 | 1,102,770 | -2.09(-2.21%) |
Apr 28, 2021 | 95.04 | 96.72 | 94.09 | 94.60 | 1,017,213 | -2.57(-2.64%) |
Apr 27, 2021 | 97.56 | 100.57 | 95.95 | 97.17 | 1,483,068 | -0.39(-0.40%) |
Apr 26, 2021 | 94.94 | 100.36 | 94.55 | 97.56 | 1,815,889 | +3.64(+3.88%) |
Apr 23, 2021 | 92.05 | 95.53 | 91.09 | 93.92 | 1,953,500 | +3.38(+3.73%) |
Apr 22, 2021 | 90.65 | 93.74 | 87.25 | 90.54 | 2,270,583 | +0.79(+0.88%) |
Apr 21, 2021 | 80.77 | 90.10 | 78.80 | 89.75 | 2,814,612 | +8.77(+10.83%) |
Apr 20, 2021 | 83.57 | 85.25 | 78.77 | 80.98 | 2,859,819 | -3.09(-3.68%) |
Apr 19, 2021 | 87.36 | 88.37 | 83.31 | 84.07 | 1,354,839 | -3.78(-4.30%) |
Apr 16, 2021 | 88.23 | 88.50 | 86.05 | 87.85 | 1,299,500 | -0.40(-0.45%) |
Apr 15, 2021 | 89.84 | 91.98 | 86.64 | 88.25 | 1,580,531 | -0.35(-0.40%) |
Apr 14, 2021 | 90.77 | 93.20 | 88.15 | 88.60 | 1,519,108 | -0.80(-0.89%) |
Apr 13, 2021 | 90.47 | 90.77 | 87.73 | 89.40 | 1,491,326 | -0.38(-0.42%) |
Apr 12, 2021 | 92.50 | 92.53 | 88.36 | 89.78 | 1,549,224 | -2.91(-3.14%) |
Apr 09, 2021 | 94.66 | 94.90 | 91.30 | 92.69 | 1,299,100 | -2.31(-2.43%) |
Apr 08, 2021 | 91.60 | 96.52 | 91.10 | 95.00 | 1,834,728 | +3.34(+3.64%) |
Apr 07, 2021 | 95.00 | 96.21 | 90.94 | 91.66 | 1,162,173 | -3.54(-3.72%) |
Apr 06, 2021 | 92.50 | 98.91 | 92.41 | 95.20 | 1,741,537 | +3.15(+3.42%) |
Apr 05, 2021 | 96.80 | 97.05 | 90.06 | 92.05 | 1,591,646 | -3.53(-3.69%) |
Apr 01, 2021 | 96.00 | 98.45 | 93.34 | 95.58 | 1,565,300 | +2.45(+2.63%) |
Mar 31, 2021 | 91.34 | 94.33 | 89.94 | 93.13 | 1,998,134 | +3.27(+3.64%) |
Mar 30, 2021 | 82.50 | 90.35 | 80.31 | 89.86 | 2,711,616 | +6.25(+7.48%) |
Mar 29, 2021 | 86.28 | 88.31 | 81.90 | 83.61 | 2,450,104 | -3.77(-4.31%) |
Mar 26, 2021 | 89.23 | 91.98 | 82.87 | 87.38 | 2,625,600 | -1.61(-1.81%) |
Mar 25, 2021 | 86.49 | 92.30 | 84.70 | 88.99 | 2,910,680 | -0.29(-0.32%) |
Mar 24, 2021 | 96.31 | 97.79 | 88.11 | 89.28 | 2,402,081 | -6.60(-6.88%) |
Mar 23, 2021 | 98.00 | 99.46 | 94.38 | 95.88 | 1,546,579 | -2.72(-2.76%) |
Mar 22, 2021 | 99.71 | 101.93 | 96.08 | 98.60 | 2,332,483 | -1.10(-1.10%) |
Mar 19, 2021 | 98.75 | 100.22 | 94.22 | 99.70 | 3,740,800 | +3.45(+3.58%) |
Mar 18, 2021 | 101.99 | 102.88 | 95.48 | 96.25 | 3,434,731 | -8.52(-8.13%) |
Mar 17, 2021 | 101.86 | 105.80 | 97.60 | 104.77 | 3,012,875 | -2.56(-2.39%) |
Mar 16, 2021 | 110.00 | 113.17 | 105.06 | 107.33 | 2,633,290 | -2.65(-2.41%) |
Mar 15, 2021 | 106.21 | 111.75 | 104.25 | 109.98 | 3,078,929 | +5.44(+5.20%) |
Mar 12, 2021 | 105.00 | 105.00 | 98.41 | 104.54 | 3,462,100 | -1.34(-1.27%) |
Mar 11, 2021 | 95.10 | 109.74 | 94.00 | 105.88 | 6,306,987 | +11.81(+12.55%) |
Mar 10, 2021 | 94.90 | 100.70 | 91.50 | 94.07 | 2,883,515 | +0.55(+0.59%) |
Mar 09, 2021 | 87.56 | 95.87 | 86.90 | 93.52 | 3,718,521 | +6.77(+7.80%) |
Mar 08, 2021 | 92.53 | 95.11 | 86.20 | 86.75 | 3,271,955 | -6.15(-6.62%) |
Mar 05, 2021 | 96.20 | 96.50 | 80.02 | 92.90 | 6,073,200 | -2.90(-3.03%) |
Mar 04, 2021 | 102.66 | 108.06 | 91.74 | 95.80 | 5,460,646 | -7.27(-7.05%) |
Mar 03, 2021 | 113.02 | 113.28 | 102.00 | 103.07 | 4,545,368 | -7.38(-6.68%) |
Mar 02, 2021 | 119.70 | 119.73 | 110.00 | 110.45 | 7,623,660 | -21.98(-16.60%) |
Mar 01, 2021 | 127.00 | 132.88 | 127.00 | 132.43 | 2,499,713 | +6.64(+5.28%) |
Feb 26, 2021 | 127.00 | 129.29 | 118.33 | 125.79 | 2,821,800 | +0.34(+0.27%) |
Feb 25, 2021 | 129.00 | 136.79 | 121.10 | 125.45 | 2,951,223 | -3.57(-2.77%) |
Feb 24, 2021 | 132.07 | 135.47 | 125.10 | 129.02 | 2,069,448 | -0.26(-0.20%) |
Feb 23, 2021 | 127.51 | 133.63 | 113.55 | 129.28 | 4,374,870 | -7.97(-5.81%) |
Feb 22, 2021 | 147.07 | 147.07 | 135.26 | 137.25 | 3,261,895 | -11.34(-7.63%) |
Feb 19, 2021 | 147.74 | 153.20 | 146.50 | 148.59 | 1,778,100 | +3.41(+2.35%) |
Feb 18, 2021 | 148.82 | 149.85 | 141.13 | 145.18 | 2,166,046 | -7.07(-4.64%) |
Feb 17, 2021 | 155.99 | 158.75 | 146.77 | 152.25 | 2,165,417 | -6.77(-4.26%) |
Feb 16, 2021 | 165.73 | 171.56 | 154.61 | 159.02 | 2,918,723 | -4.91(-3.00%) |
Feb 12, 2021 | 161.50 | 168.44 | 161.31 | 163.93 | 2,307,100 | +3.76(+2.35%) |
Feb 11, 2021 | 156.15 | 162.88 | 152.13 | 160.17 | 2,799,909 | +5.40(+3.49%) |
Feb 10, 2021 | 158.69 | 165.75 | 147.11 | 154.77 | 3,686,144 | -0.81(-0.52%) |
Feb 09, 2021 | 141.90 | 157.49 | 141.90 | 155.58 | 4,129,772 | +13.79(+9.73%) |
Feb 08, 2021 | 146.00 | 149.26 | 140.41 | 141.79 | 2,600,119 | -3.03(-2.09%) |
Feb 05, 2021 | 148.90 | 149.99 | 142.61 | 144.82 | 2,105,700 | -3.18(-2.15%) |
Feb 04, 2021 | 151.00 | 154.27 | 146.85 | 148.00 | 1,859,413 | -1.98(-1.32%) |
Feb 03, 2021 | 145.49 | 151.26 | 141.13 | 149.98 | 2,220,233 | +6.54(+4.56%) |
Feb 02, 2021 | 152.71 | 152.71 | 142.41 | 143.44 | 3,630,664 | -5.76(-3.86%) |
Feb 01, 2021 | 148.00 | 154.46 | 145.29 | 149.20 | 2,831,464 | +3.95(+2.72%) |
Jan 29, 2021 | 151.53 | 156.88 | 140.22 | 145.25 | 2,741,800 | -4.02(-2.69%) |
Jan 28, 2021 | 159.99 | 164.72 | 147.17 | 149.27 | 2,915,578 | -6.73(-4.31%) |
Jan 27, 2021 | 145.75 | 182.90 | 145.31 | 156.00 | 7,776,080 | +2.62(+1.71%) |
Jan 26, 2021 | 151.21 | 157.24 | 146.15 | 153.38 | 3,541,896 | +2.40(+1.59%) |
Jan 25, 2021 | 159.59 | 170.50 | 148.02 | 150.98 | 6,625,508 | -2.51(-1.64%) |
Jan 22, 2021 | 145.10 | 155.76 | 144.50 | 153.49 | 2,891,600 | +5.30(+3.58%) |
Jan 21, 2021 | 150.00 | 152.48 | 145.51 | 148.19 | 2,773,286 | +2.98(+2.05%) |
Jan 20, 2021 | 146.83 | 153.88 | 143.87 | 145.21 | 4,130,904 | +2.57(+1.80%) |
Jan 19, 2021 | 150.31 | 150.80 | 138.80 | 142.64 | 6,542,853 | -5.10(-3.45%) |
Jan 15, 2021 | 153.59 | 158.19 | 143.14 | 147.74 | 9,373,600 | -10.76(-6.79%) |
Jan 14, 2021 | 171.50 | 173.48 | 156.49 | 158.50 | 15,203,345 | -18.14(-10.27%) |
Jan 13, 2021 | 179.04 | 187.00 | 175.50 | 176.64 | 4,555,774 | +3.65(+2.11%) |
Jan 12, 2021 | 170.00 | 188.30 | 166.00 | 172.99 | 8,206,247 | -10.27(-5.60%) |
Jan 11, 2021 | 154.95 | 184.00 | 154.10 | 183.26 | 7,515,070 | +22.52(+14.01%) |
Jan 08, 2021 | 148.18 | 168.59 | 142.00 | 160.74 | 7,505,000 | +8.56(+5.62%) |
Jan 07, 2021 | 123.01 | 152.99 | 122.69 | 152.18 | 6,773,733 | +32.84(+27.52%) |
Jan 06, 2021 | 118.00 | 123.72 | 113.61 | 119.34 | 2,211,823 | -2.66(-2.18%) |
Jan 05, 2021 | 114.69 | 124.17 | 114.50 | 122.00 | 2,561,468 | +8.64(+7.62%) |
Jan 04, 2021 | 126.05 | 126.34 | 111.06 | 113.36 | 3,707,792 | -9.14(-7.46%) |
Dec 31, 2020 | 122.50 | 122.50 | 122.50 | 4,733,928 | -7.39(-5.69%) | |
Dec 30, 2020 | 118.30 | 131.21 | 118.30 | 129.89 | 4,733,928 | +11.55(+9.76%) |
Dec 29, 2020 | 110.53 | 120.80 | 110.50 | 118.34 | 6,790,350 | +10.67(+9.91%) |
Dec 28, 2020 | 119.00 | 120.45 | 106.01 | 107.67 | 6,525,732 | -17.44(-13.94%) |
Dec 24, 2020 | 129.50 | 131.61 | 122.55 | 125.11 | 2,812,700 | -9.34(-6.95%) |
Dec 23, 2020 | 122.64 | 137.30 | 122.30 | 134.45 | 5,507,334 | +15.37(+12.91%) |
Dec 22, 2020 | 115.00 | 119.50 | 110.74 | 119.08 | 3,425,195 | +10.01(+9.18%) |
Dec 21, 2020 | 104.00 | 111.09 | 100.25 | 109.07 | 2,846,299 | +2.56(+2.40%) |
Dec 18, 2020 | 107.15 | 108.98 | 99.76 | 106.51 | 2,792,500 | +2.95(+2.85%) |
Dec 17, 2020 | 96.66 | 105.27 | 94.42 | 103.56 | 3,565,543 | +7.20(+7.47%) |
Dec 16, 2020 | 91.88 | 96.39 | 89.64 | 96.36 | 2,109,724 | +5.56(+6.12%) |
Dec 15, 2020 | 92.23 | 93.18 | 86.32 | 90.80 | 2,842,145 | -1.20(-1.30%) |
Dec 14, 2020 | 97.42 | 98.09 | 90.10 | 92.00 | 2,743,885 | +0.41(+0.45%) |
Dec 11, 2020 | 100.75 | 101.25 | 87.57 | 91.59 | 5,590,400 | -8.11(-8.13%) |
Dec 10, 2020 | 85.23 | 111.68 | 85.01 | 99.70 | 7,686,694 | +12.31(+14.09%) |
Dec 09, 2020 | 92.01 | 93.75 | 84.10 | 87.39 | 2,924,149 | -3.21(-3.54%) |
Dec 08, 2020 | 97.31 | 97.65 | 89.35 | 90.60 | 3,841,014 | -1.12(-1.22%) |
Dec 07, 2020 | 90.03 | 99.99 | 88.02 | 91.72 | 7,516,447 | +6.68(+7.86%) |
Dec 04, 2020 | 82.50 | 85.95 | 78.03 | 85.04 | 5,463,900 | +4.69(+5.84%) |
Dec 03, 2020 | 66.99 | 83.17 | 65.92 | 80.35 | 9,327,245 | +13.52(+20.23%) |
Dec 02, 2020 | 65.39 | 67.11 | 62.31 | 66.83 | 1,057,330 | +3.18(+5.00%) |
Dec 01, 2020 | 71.37 | 71.40 | 63.15 | 63.65 | 2,144,870 | -5.62(-8.11%) |
Nov 30, 2020 | 73.60 | 77.49 | 68.94 | 69.27 | 2,493,661 | -5.86(-7.80%) |
Nov 27, 2020 | 69.33 | 75.62 | 68.57 | 75.13 | 1,470,600 | +6.91(+10.13%) |
Nov 25, 2020 | 68.78 | 73.15 | 67.20 | 68.22 | 2,255,500 | -0.77(-1.12%) |
Nov 24, 2020 | 64.50 | 69.34 | 63.06 | 68.99 | 2,120,439 | +4.76(+7.41%) |
Nov 23, 2020 | 64.00 | 64.33 | 61.39 | 64.23 | 895,036 | +1.08(+1.71%) |
Nov 20, 2020 | 62.98 | 63.63 | 61.08 | 63.15 | 562,600 | +0.98(+1.58%) |
Nov 19, 2020 | 63.80 | 64.91 | 60.53 | 62.17 | 841,383 | -1.62(-2.54%) |
Nov 18, 2020 | 66.13 | 66.13 | 62.80 | 63.79 | 1,094,794 | -1.47(-2.25%) |
Nov 17, 2020 | 62.95 | 66.00 | 62.10 | 65.26 | 1,605,943 | +0.00(+0.00%) |
Nov 16, 2020 | 61.19 | 66.07 | 61.00 | 65.26 | 1,591,236 | +5.39(+9.00%) |
Nov 13, 2020 | 56.70 | 60.19 | 55.15 | 59.87 | 2,100,300 | +3.87(+6.91%) |
Nov 12, 2020 | 60.93 | 60.93 | 55.25 | 56.00 | 2,247,913 | -2.50(-4.27%) |
Nov 11, 2020 | 64.99 | 65.30 | 57.80 | 58.50 | 2,231,588 | -7.42(-11.26%) |
Nov 10, 2020 | 65.00 | 68.64 | 60.12 | 65.92 | 1,312,441 | +0.30(+0.46%) |
Nov 09, 2020 | 65.13 | 66.66 | 62.00 | 65.62 | 1,058,754 | +4.25(+6.93%) |
Nov 06, 2020 | 63.00 | 63.17 | 59.07 | 61.37 | 853,700 | -2.58(-4.03%) |
Nov 05, 2020 | 60.51 | 64.20 | 60.50 | 63.95 | 656,131 | +4.25(+7.12%) |
Nov 04, 2020 | 58.97 | 60.83 | 56.65 | 59.70 | 636,033 | +1.30(+2.23%) |
Nov 03, 2020 | 53.49 | 59.28 | 53.49 | 58.40 | 1,062,448 | +5.44(+10.27%) |
Nov 02, 2020 | 52.49 | 54.02 | 51.01 | 52.96 | 908,601 | +2.67(+5.31%) |
Oct 30, 2020 | 47.69 | 51.15 | 47.09 | 50.29 | 986,500 | +3.39(+7.23%) |
Oct 29, 2020 | 49.54 | 49.92 | 46.60 | 46.90 | 1,108,368 | -2.23(-4.54%) |
Oct 28, 2020 | 48.90 | 50.20 | 48.00 | 49.13 | 893,076 | -1.60(-3.15%) |
Oct 27, 2020 | 51.64 | 51.89 | 49.80 | 50.73 | 447,555 | -0.46(-0.90%) |
Oct 26, 2020 | 50.55 | 52.28 | 48.94 | 51.19 | 1,125,709 | +0.10(+0.20%) |
Oct 23, 2020 | 53.77 | 53.87 | 50.00 | 51.09 | 1,417,600 | -1.44(-2.74%) |
Oct 22, 2020 | 57.93 | 58.64 | 52.32 | 52.53 | 1,419,764 | -5.45(-9.40%) |
Oct 21, 2020 | 59.06 | 59.59 | 56.76 | 57.98 | 603,568 | -0.60(-1.02%) |
Oct 20, 2020 | 59.93 | 60.73 | 58.50 | 58.58 | 486,266 | -0.37(-0.63%) |
Oct 19, 2020 | 59.34 | 60.96 | 58.51 | 58.95 | 636,413 | -0.04(-0.07%) |
Oct 16, 2020 | 63.31 | 63.64 | 58.72 | 58.99 | 1,119,700 | -3.42(-5.48%) |
Oct 15, 2020 | 64.02 | 65.62 | 61.24 | 62.41 | 1,848,331 | -5.59(-8.22%) |
Oct 14, 2020 | 67.00 | 72.55 | 65.67 | 68.00 | 1,489,370 | +1.27(+1.90%) |
Oct 13, 2020 | 65.02 | 68.74 | 64.00 | 66.73 | 755,633 | +0.56(+0.85%) |
Oct 12, 2020 | 67.81 | 68.99 | 63.01 | 66.17 | 1,407,114 | -1.64(-2.42%) |
Oct 09, 2020 | 60.11 | 68.19 | 58.55 | 67.81 | 2,353,900 | +7.71(+12.83%) |
Oct 08, 2020 | 54.70 | 60.12 | 54.51 | 60.10 | 1,546,545 | +6.50(+12.13%) |
Oct 07, 2020 | 53.13 | 54.90 | 53.13 | 53.60 | 423,044 | +1.16(+2.21%) |
Oct 06, 2020 | 54.76 | 55.39 | 51.70 | 52.44 | 552,561 | -1.56(-2.89%) |
Oct 05, 2020 | 53.02 | 54.75 | 52.76 | 54.00 | 590,511 | +2.42(+4.69%) |
Oct 02, 2020 | 49.50 | 53.41 | 49.24 | 51.58 | 1,098,400 | +0.12(+0.23%) |
Oct 01, 2020 | 50.26 | 52.23 | 48.40 | 51.46 | 904,609 | +1.74(+3.50%) |
Sep 30, 2020 | 49.30 | 51.53 | 49.30 | 49.72 | 614,561 | +0.11(+0.22%) |
Sep 29, 2020 | 50.50 | 50.94 | 48.56 | 49.61 | 742,261 | -1.64(-3.20%) |
Sep 28, 2020 | 52.00 | 52.30 | 50.20 | 51.25 | 418,048 | +0.32(+0.63%) |
Sep 25, 2020 | 48.00 | 51.03 | 48.00 | 50.93 | 482,500 | +2.95(+6.15%) |
Sep 24, 2020 | 48.80 | 50.81 | 47.31 | 47.98 | 841,250 | -1.89(-3.79%) |
Sep 23, 2020 | 54.30 | 56.99 | 49.55 | 49.87 | 996,489 | -4.20(-7.77%) |
Sep 22, 2020 | 52.43 | 54.30 | 50.70 | 54.07 | 588,492 | +1.14(+2.15%) |
Sep 21, 2020 | 53.31 | 54.50 | 50.36 | 52.93 | 1,410,071 | -2.31(-4.18%) |
Sep 18, 2020 | 51.91 | 56.41 | 51.20 | 55.24 | 2,948,100 | +3.36(+6.48%) |
Sep 17, 2020 | 47.20 | 52.07 | 47.19 | 51.88 | 1,173,482 | +3.23(+6.64%) |
Sep 16, 2020 | 47.31 | 49.49 | 47.25 | 48.65 | 921,807 | +1.50(+3.18%) |
Sep 15, 2020 | 49.50 | 49.67 | 46.74 | 47.15 | 889,360 | -1.56(-3.20%) |
Sep 14, 2020 | 50.90 | 51.26 | 47.40 | 48.71 | 1,123,580 | -1.41(-2.81%) |
Sep 11, 2020 | 52.69 | 52.87 | 49.90 | 50.12 | 703,900 | -2.28(-4.35%) |
Sep 10, 2020 | 51.50 | 54.75 | 50.90 | 52.40 | 962,879 | +2.22(+4.42%) |
Sep 09, 2020 | 48.49 | 51.29 | 48.25 | 50.18 | 1,095,241 | +3.00(+6.36%) |
Sep 08, 2020 | 46.38 | 49.34 | 44.91 | 47.18 | 1,112,057 | -0.09(-0.19%) |
Sep 04, 2020 | 50.73 | 51.96 | 44.11 | 47.27 | 2,906,900 | -3.56(-7.00%) |
Sep 03, 2020 | 54.20 | 54.20 | 50.00 | 50.83 | 1,652,948 | -3.87(-7.07%) |
Sep 02, 2020 | 56.39 | 57.25 | 52.72 | 54.70 | 1,904,912 | -1.49(-2.65%) |
Sep 01, 2020 | 59.07 | 59.21 | 55.50 | 56.19 | 1,305,061 | -2.51(-4.28%) |
Aug 31, 2020 | 58.25 | 59.20 | 57.29 | 58.70 | 865,761 | +0.52(+0.89%) |
Aug 28, 2020 | 59.40 | 61.69 | 57.88 | 58.18 | 1,181,200 | -0.21(-0.36%) |
Aug 27, 2020 | 62.20 | 62.66 | 58.19 | 58.39 | 1,293,960 | -2.74(-4.48%) |
Aug 26, 2020 | 61.45 | 62.98 | 60.21 | 61.13 | 1,164,335 | +0.12(+0.20%) |
Aug 25, 2020 | 65.72 | 66.00 | 60.18 | 61.01 | 1,643,792 | -4.99(-7.56%) |
Aug 24, 2020 | 60.65 | 66.36 | 60.65 | 66.00 | 1,712,082 | +5.80(+9.63%) |
Aug 21, 2020 | 60.00 | 60.65 | 59.52 | 60.20 | 423,900 | +0.34(+0.57%) |
Aug 20, 2020 | 61.06 | 61.70 | 59.66 | 59.86 | 518,599 | -1.84(-2.98%) |
Aug 19, 2020 | 62.00 | 62.33 | 60.80 | 61.70 | 357,383 | -0.09(-0.15%) |
Aug 18, 2020 | 61.40 | 62.88 | 60.50 | 61.79 | 480,328 | +0.31(+0.50%) |
Aug 17, 2020 | 63.00 | 63.28 | 60.27 | 61.48 | 693,703 | -1.74(-2.75%) |
Aug 14, 2020 | 59.47 | 63.82 | 59.47 | 63.22 | 1,062,900 | +3.96(+6.68%) |
Aug 13, 2020 | 60.55 | 62.47 | 58.25 | 59.26 | 1,006,712 | -1.41(-2.32%) |
Aug 12, 2020 | 58.00 | 63.50 | 57.10 | 60.67 | 1,888,425 | -2.08(-3.31%) |
Aug 11, 2020 | 67.41 | 67.54 | 62.75 | 62.75 | 984,542 | -4.66(-6.91%) |
Aug 10, 2020 | 67.91 | 68.76 | 63.59 | 67.41 | 890,900 | +0.57(+0.85%) |
Aug 07, 2020 | 68.57 | 69.02 | 65.57 | 66.84 | 656,900 | -1.86(-2.71%) |
Aug 06, 2020 | 65.68 | 69.88 | 64.60 | 68.70 | 1,153,385 | +4.22(+6.54%) |
Aug 05, 2020 | 61.77 | 64.95 | 59.27 | 64.48 | 1,131,688 | +3.34(+5.46%) |
Aug 04, 2020 | 57.00 | 62.39 | 57.00 | 61.14 | 1,495,484 | +4.28(+7.53%) |
Aug 03, 2020 | 59.71 | 61.18 | 56.70 | 56.86 | 1,613,233 | -1.32(-2.27%) |
Jul 31, 2020 | 67.15 | 67.47 | 57.52 | 58.18 | 1,884,600 | -6.92(-10.63%) |
Jul 30, 2020 | 67.81 | 68.54 | 65.00 | 65.10 | 852,495 | -3.95(-5.72%) |
Jul 29, 2020 | 68.16 | 70.50 | 66.81 | 69.05 | 974,588 | +2.62(+3.94%) |
Jul 28, 2020 | 72.42 | 73.50 | 66.39 | 66.43 | 1,491,837 | -6.57(-9.00%) |
Jul 27, 2020 | 74.94 | 75.90 | 71.05 | 73.00 | 2,083,571 | -4.97(-6.37%) |
Jul 24, 2020 | 78.80 | 82.75 | 75.50 | 77.97 | 1,167,500 | -4.19(-5.10%) |
Jul 23, 2020 | 78.95 | 86.89 | 78.61 | 82.16 | 1,661,214 | +3.66(+4.66%) |
Jul 22, 2020 | 80.17 | 81.90 | 77.00 | 78.50 | 626,064 | -2.35(-2.91%) |
Jul 21, 2020 | 84.68 | 85.20 | 80.55 | 80.85 | 510,570 | -3.39(-4.02%) |
Jul 20, 2020 | 86.34 | 87.00 | 82.00 | 84.24 | 952,443 | -1.65(-1.92%) |
Jul 17, 2020 | 78.00 | 88.00 | 76.14 | 85.89 | 2,048,900 | +6.60(+8.32%) |
Jul 16, 2020 | 72.25 | 80.75 | 72.03 | 79.29 | 1,449,253 | +5.12(+6.90%) |
Jul 15, 2020 | 80.85 | 81.00 | 72.50 | 74.17 | 1,390,633 | -1.97(-2.59%) |
Jul 14, 2020 | 80.42 | 82.86 | 70.85 | 76.14 | 2,086,894 | -2.36(-3.01%) |
Jul 13, 2020 | 89.00 | 95.50 | 77.91 | 78.50 | 2,651,441 | -6.16(-7.28%) |
Jul 10, 2020 | 78.01 | 89.50 | 78.00 | 84.66 | 3,731,600 | +7.65(+9.93%) |
Jul 09, 2020 | 73.97 | 79.91 | 69.03 | 77.01 | 4,168,232 | +7.40(+10.63%) |
Jul 08, 2020 | 79.00 | 79.39 | 68.06 | 69.61 | 3,494,781 | -9.18(-11.65%) |
Jul 07, 2020 | 83.80 | 89.38 | 75.00 | 78.79 | 4,602,546 | -2.40(-2.96%) |
Jul 06, 2020 | 73.39 | 96.51 | 73.11 | 81.19 | 13,459,918 | +11.78(+16.97%) |