Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 111.56 | 114.48 | 110.54 | 112.98 | 452,247 | +2.35(+2.12%) |
Aug 30, 2021 | 113.26 | 114.19 | 108.25 | 110.63 | 495,742 | -3.62(-3.17%) |
Aug 27, 2021 | 109.30 | 116.23 | 109.11 | 114.25 | 605,570 | +5.15(+4.72%) |
Aug 26, 2021 | 110.31 | 114.28 | 107.82 | 109.10 | 434,042 | -2.38(-2.13%) |
Aug 25, 2021 | 109.00 | 114.85 | 107.45 | 111.48 | 619,201 | +1.90(+1.73%) |
Aug 24, 2021 | 107.90 | 111.65 | 107.12 | 109.58 | 589,214 | +1.49(+1.38%) |
Aug 23, 2021 | 104.75 | 109.20 | 103.13 | 108.09 | 670,048 | +7.34(+7.29%) |
Aug 20, 2021 | 94.80 | 102.22 | 94.08 | 100.75 | 644,488 | +6.13(+6.48%) |
Aug 19, 2021 | 96.52 | 98.30 | 93.90 | 94.62 | 663,054 | -2.51(-2.58%) |
Aug 18, 2021 | 98.00 | 102.50 | 95.96 | 97.13 | 547,984 | -0.49(-0.50%) |
Aug 17, 2021 | 106.25 | 106.25 | 95.17 | 97.62 | 1,154,059 | -11.91(-10.87%) |
Aug 16, 2021 | 111.40 | 112.50 | 105.63 | 109.53 | 477,536 | -2.17(-1.94%) |
Aug 13, 2021 | 115.08 | 123.50 | 110.61 | 111.70 | 832,201 | -2.20(-1.93%) |
Aug 12, 2021 | 115.02 | 116.76 | 111.93 | 113.90 | 375,623 | -3.45(-2.94%) |
Aug 11, 2021 | 117.88 | 117.88 | 113.10 | 117.35 | 440,362 | +2.07(+1.80%) |
Aug 10, 2021 | 120.20 | 120.80 | 113.00 | 115.28 | 636,608 | -1.93(-1.65%) |
Aug 09, 2021 | 116.34 | 121.62 | 115.48 | 117.21 | 833,437 | +1.44(+1.24%) |
Aug 06, 2021 | 111.00 | 117.25 | 110.08 | 115.77 | 909,488 | +6.41(+5.86%) |
Aug 05, 2021 | 101.72 | 110.08 | 101.00 | 109.36 | 579,244 | +6.30(+6.11%) |
Aug 04, 2021 | 102.11 | 105.83 | 101.05 | 103.06 | 372,056 | +2.53(+2.52%) |
Aug 03, 2021 | 102.47 | 102.47 | 96.25 | 100.53 | 372,694 | -1.23(-1.21%) |
Aug 02, 2021 | 103.14 | 107.83 | 101.61 | 101.76 | 553,584 | -1.04(-1.01%) |
Jul 30, 2021 | 106.00 | 108.62 | 102.50 | 102.80 | 490,560 | -3.72(-3.49%) |
Jul 29, 2021 | 109.79 | 111.67 | 106.31 | 106.52 | 253,693 | -2.29(-2.10%) |
Jul 28, 2021 | 108.08 | 110.50 | 104.04 | 108.81 | 371,641 | +3.60(+3.42%) |
Jul 27, 2021 | 110.05 | 110.05 | 102.03 | 105.21 | 514,800 | -7.01(-6.25%) |
Jul 26, 2021 | 109.87 | 114.49 | 109.20 | 112.22 | 708,308 | +7.18(+6.84%) |
Jul 23, 2021 | 106.34 | 106.55 | 101.50 | 105.04 | 378,282 | -0.28(-0.27%) |
Jul 22, 2021 | 108.08 | 109.89 | 103.92 | 105.32 | 563,044 | -2.55(-2.36%) |
Jul 21, 2021 | 101.65 | 109.11 | 101.01 | 107.87 | 874,711 | +9.12(+9.24%) |
Jul 20, 2021 | 89.88 | 100.35 | 88.55 | 98.75 | 1,314,234 | +12.39(+14.35%) |
Jul 19, 2021 | 84.39 | 87.26 | 83.06 | 86.36 | 720,839 | -1.24(-1.42%) |
Jul 16, 2021 | 92.63 | 92.63 | 86.95 | 87.60 | 541,592 | -4.22(-4.60%) |
Jul 15, 2021 | 93.49 | 96.74 | 88.70 | 91.82 | 627,596 | -2.06(-2.19%) |
Jul 14, 2021 | 99.05 | 100.49 | 93.36 | 93.88 | 512,213 | -4.38(-4.46%) |
Jul 13, 2021 | 102.78 | 102.85 | 98.17 | 98.26 | 432,273 | -4.71(-4.57%) |
Jul 12, 2021 | 106.40 | 106.40 | 102.50 | 102.97 | 347,050 | -3.75(-3.51%) |
Jul 09, 2021 | 101.02 | 106.83 | 100.00 | 106.72 | 335,567 | +5.95(+5.90%) |
Jul 08, 2021 | 100.98 | 103.01 | 97.95 | 100.77 | 614,264 | -4.41(-4.19%) |
Jul 07, 2021 | 107.40 | 109.80 | 104.00 | 105.18 | 547,878 | -1.99(-1.86%) |
Jul 06, 2021 | 107.18 | 107.80 | 104.00 | 107.17 | 285,677 | -0.54(-0.50%) |
Jul 02, 2021 | 110.00 | 110.48 | 106.45 | 107.71 | 252,377 | -1.80(-1.64%) |
Jul 01, 2021 | 113.65 | 114.73 | 107.07 | 109.51 | 555,086 | -3.81(-3.36%) |
Jun 30, 2021 | 111.88 | 114.95 | 109.01 | 113.32 | 736,307 | +1.21(+1.08%) |
Jun 29, 2021 | 109.81 | 113.92 | 109.27 | 112.11 | 761,989 | +3.82(+3.53%) |
Jun 28, 2021 | 104.13 | 109.23 | 102.58 | 108.29 | 687,914 | +5.96(+5.82%) |
Jun 25, 2021 | 105.00 | 105.54 | 102.04 | 102.33 | 1,622,906 | -4.51(-4.22%) |
Jun 24, 2021 | 101.32 | 107.47 | 101.06 | 106.84 | 964,021 | +7.14(+7.16%) |
Jun 23, 2021 | 99.50 | 100.97 | 96.37 | 99.70 | 623,765 | +2.96(+3.06%) |
Jun 22, 2021 | 94.76 | 97.18 | 89.64 | 96.74 | 899,736 | -1.16(-1.18%) |
Jun 21, 2021 | 93.08 | 98.97 | 92.51 | 97.90 | 823,885 | +3.08(+3.25%) |
Jun 18, 2021 | 99.01 | 100.85 | 93.79 | 94.82 | 1,080,542 | -5.51(-5.49%) |
Jun 17, 2021 | 102.27 | 103.50 | 99.55 | 100.33 | 603,048 | -1.49(-1.46%) |
Jun 16, 2021 | 100.86 | 103.42 | 96.98 | 101.82 | 860,622 | -1.33(-1.29%) |
Jun 15, 2021 | 99.55 | 105.38 | 98.24 | 103.15 | 949,148 | +4.20(+4.24%) |
Jun 14, 2021 | 99.47 | 104.76 | 97.96 | 98.95 | 1,099,493 | +2.59(+2.69%) |
Jun 11, 2021 | 101.40 | 103.35 | 96.13 | 96.36 | 1,084,873 | -4.82(-4.76%) |
Jun 10, 2021 | 108.25 | 108.25 | 100.50 | 101.18 | 762,439 | -5.03(-4.74%) |
Jun 09, 2021 | 104.98 | 109.79 | 102.61 | 106.21 | 1,017,175 | +2.76(+2.67%) |
Jun 08, 2021 | 113.21 | 114.75 | 101.28 | 103.45 | 1,528,972 | -11.99(-10.39%) |
Jun 07, 2021 | 113.49 | 116.27 | 112.42 | 115.44 | 515,706 | +2.15(+1.90%) |
Jun 04, 2021 | 111.46 | 113.81 | 109.60 | 113.29 | 436,754 | +1.73(+1.55%) |
Jun 03, 2021 | 114.10 | 115.47 | 109.00 | 111.56 | 566,510 | -2.56(-2.24%) |
Jun 02, 2021 | 117.96 | 117.96 | 110.65 | 114.12 | 812,436 | -1.57(-1.36%) |
Jun 01, 2021 | 112.01 | 118.67 | 111.91 | 115.69 | 1,338,652 | +4.29(+3.85%) |
May 28, 2021 | 118.11 | 118.72 | 111.00 | 111.40 | 697,429 | -6.62(-5.61%) |
May 27, 2021 | 114.00 | 118.22 | 110.68 | 118.02 | 1,023,607 | +5.26(+4.66%) |
May 26, 2021 | 108.93 | 116.00 | 107.75 | 112.76 | 813,874 | +5.72(+5.34%) |
May 25, 2021 | 107.13 | 111.69 | 106.01 | 107.04 | 991,695 | +0.98(+0.92%) |
May 24, 2021 | 105.66 | 108.57 | 101.63 | 106.06 | 965,334 | +0.86(+0.82%) |
May 21, 2021 | 112.10 | 114.91 | 104.63 | 105.20 | 1,954,341 | -4.45(-4.06%) |
May 20, 2021 | 107.37 | 110.91 | 102.52 | 109.65 | 2,511,076 | +7.10(+6.92%) |
May 19, 2021 | 89.78 | 103.85 | 86.42 | 102.55 | 3,598,826 | +5.89(+6.09%) |
May 18, 2021 | 91.99 | 105.99 | 90.57 | 96.66 | 2,901,099 | +5.42(+5.94%) |
May 17, 2021 | 89.98 | 93.52 | 86.14 | 91.24 | 1,936,964 | -2.05(-2.20%) |
May 14, 2021 | 92.16 | 94.00 | 86.40 | 93.29 | 3,058,409 | +1.37(+1.49%) |
May 13, 2021 | 92.51 | 104.48 | 82.62 | 91.92 | 5,793,456 | +11.10(+13.73%) |
May 12, 2021 | 83.75 | 88.63 | 80.78 | 80.82 | 1,180,975 | -4.28(-5.03%) |
May 11, 2021 | 81.26 | 87.21 | 81.17 | 85.10 | 1,386,286 | -2.11(-2.42%) |
May 10, 2021 | 93.69 | 93.73 | 86.58 | 87.21 | 1,195,836 | -6.05(-6.49%) |
May 07, 2021 | 98.00 | 101.34 | 92.13 | 93.26 | 1,396,574 | -4.15(-4.26%) |
May 06, 2021 | 102.81 | 102.98 | 92.23 | 97.41 | 1,379,615 | -6.94(-6.65%) |
May 05, 2021 | 102.50 | 107.82 | 101.21 | 104.35 | 765,770 | +2.37(+2.32%) |
May 04, 2021 | 99.01 | 101.99 | 95.02 | 101.98 | 1,308,464 | -1.22(-1.18%) |
May 03, 2021 | 108.45 | 111.34 | 99.08 | 103.20 | 1,584,449 | -4.02(-3.75%) |
Apr 30, 2021 | 109.50 | 114.46 | 106.42 | 107.22 | 1,450,000 | -4.14(-3.72%) |
Apr 29, 2021 | 114.50 | 117.00 | 109.30 | 111.36 | 882,995 | -1.93(-1.70%) |
Apr 28, 2021 | 112.80 | 115.70 | 109.61 | 113.29 | 760,616 | +0.08(+0.07%) |
Apr 27, 2021 | 118.87 | 120.00 | 111.53 | 113.21 | 1,239,299 | -3.07(-2.64%) |
Apr 26, 2021 | 119.00 | 120.39 | 113.48 | 116.28 | 1,564,285 | +0.95(+0.82%) |
Apr 23, 2021 | 113.91 | 121.00 | 112.40 | 115.33 | 1,316,500 | -1.97(-1.68%) |
Apr 22, 2021 | 127.00 | 131.03 | 115.25 | 117.30 | 1,198,256 | -10.24(-8.03%) |
Apr 21, 2021 | 116.90 | 129.15 | 113.18 | 127.54 | 1,283,265 | +6.90(+5.72%) |
Apr 20, 2021 | 125.54 | 126.24 | 107.94 | 120.64 | 1,887,334 | -4.44(-3.55%) |
Apr 19, 2021 | 130.62 | 133.30 | 120.60 | 125.08 | 1,747,182 | -7.92(-5.95%) |
Apr 16, 2021 | 135.00 | 136.91 | 129.06 | 133.00 | 1,353,700 | -6.09(-4.38%) |
Apr 15, 2021 | 146.23 | 147.34 | 126.16 | 139.09 | 1,549,371 | -2.23(-1.58%) |
Apr 14, 2021 | 171.11 | 172.49 | 135.50 | 141.32 | 2,538,262 | -25.17(-15.12%) |
Apr 13, 2021 | 166.01 | 172.97 | 160.10 | 166.49 | 1,416,029 | +3.65(+2.24%) |
Apr 12, 2021 | 168.35 | 178.96 | 159.41 | 162.84 | 1,940,677 | -0.36(-0.22%) |
Apr 09, 2021 | 156.80 | 163.69 | 152.75 | 163.20 | 1,244,500 | +6.20(+3.95%) |
Apr 08, 2021 | 141.11 | 160.28 | 141.00 | 157.00 | 1,406,035 | +16.43(+11.69%) |
Apr 07, 2021 | 151.99 | 156.76 | 139.00 | 140.57 | 1,323,569 | -17.32(-10.97%) |
Apr 06, 2021 | 153.00 | 164.00 | 151.31 | 157.89 | 1,249,055 | +7.58(+5.04%) |
Apr 05, 2021 | 144.67 | 150.43 | 137.63 | 150.31 | 1,025,780 | +6.82(+4.75%) |
Apr 01, 2021 | 148.29 | 152.50 | 139.04 | 143.49 | 972,000 | +1.32(+0.93%) |
Mar 31, 2021 | 138.50 | 145.93 | 133.15 | 142.17 | 1,505,096 | +2.66(+1.91%) |
Mar 30, 2021 | 124.19 | 139.96 | 119.40 | 139.51 | 1,603,808 | +18.64(+15.42%) |
Mar 29, 2021 | 128.81 | 130.00 | 115.62 | 120.87 | 1,356,657 | -2.97(-2.40%) |
Mar 26, 2021 | 130.01 | 132.69 | 116.56 | 123.84 | 1,125,200 | -3.63(-2.85%) |
Mar 25, 2021 | 115.00 | 131.67 | 113.06 | 127.47 | 1,916,925 | +0.26(+0.20%) |
Mar 24, 2021 | 146.61 | 151.00 | 124.65 | 127.21 | 1,430,326 | -14.51(-10.24%) |
Mar 23, 2021 | 148.28 | 160.00 | 138.80 | 141.72 | 1,519,049 | -6.67(-4.49%) |
Mar 22, 2021 | 159.52 | 165.50 | 147.03 | 148.39 | 1,310,914 | -11.97(-7.46%) |
Mar 19, 2021 | 147.24 | 164.95 | 141.02 | 160.36 | 3,634,500 | +14.18(+9.70%) |
Mar 18, 2021 | 166.71 | 176.36 | 143.08 | 146.18 | 2,075,402 | -20.53(-12.31%) |
Mar 17, 2021 | 148.00 | 171.98 | 145.00 | 166.71 | 1,578,634 | +10.07(+6.43%) |
Mar 16, 2021 | 157.83 | 174.50 | 150.20 | 156.64 | 2,132,453 | -4.48(-2.78%) |
Mar 15, 2021 | 139.56 | 166.25 | 139.56 | 161.12 | 1,773,439 | +22.53(+16.26%) |
Mar 12, 2021 | 130.05 | 145.65 | 130.05 | 138.59 | 1,386,500 | -0.71(-0.51%) |
Mar 11, 2021 | 126.48 | 144.29 | 125.01 | 139.30 | 1,417,177 | +17.18(+14.07%) |
Mar 10, 2021 | 130.00 | 134.74 | 116.22 | 122.12 | 1,415,042 | -2.85(-2.28%) |
Mar 09, 2021 | 115.02 | 127.49 | 114.00 | 124.97 | 3,033,856 | +15.96(+14.64%) |
Mar 08, 2021 | 114.13 | 126.48 | 107.53 | 109.01 | 1,364,639 | +2.37(+2.22%) |
Mar 05, 2021 | 121.17 | 121.95 | 89.30 | 106.64 | 2,403,600 | -10.94(-9.30%) |
Mar 04, 2021 | 134.10 | 142.00 | 111.22 | 117.58 | 1,751,664 | -24.43(-17.20%) |
Mar 03, 2021 | 147.13 | 150.00 | 141.09 | 142.01 | 897,016 | -1.31(-0.91%) |
Mar 02, 2021 | 151.95 | 153.37 | 140.96 | 143.32 | 836,387 | -4.38(-2.97%) |
Mar 01, 2021 | 135.00 | 152.00 | 134.82 | 147.70 | 1,122,073 | +20.14(+15.79%) |
Feb 26, 2021 | 122.18 | 134.99 | 118.22 | 127.56 | 1,118,900 | +0.16(+0.13%) |
Feb 25, 2021 | 142.00 | 146.22 | 125.01 | 127.40 | 1,034,614 | -13.12(-9.34%) |
Feb 24, 2021 | 133.65 | 141.61 | 130.28 | 140.52 | 1,316,434 | +10.72(+8.26%) |
Feb 23, 2021 | 142.05 | 146.40 | 102.46 | 129.80 | 2,515,544 | -32.61(-20.08%) |
Feb 22, 2021 | 154.80 | 170.00 | 154.40 | 162.41 | 1,057,042 | -8.47(-4.96%) |
Feb 19, 2021 | 157.91 | 174.79 | 154.01 | 170.88 | 1,058,800 | +17.13(+11.14%) |
Feb 18, 2021 | 159.98 | 160.46 | 142.00 | 153.75 | 1,224,190 | -14.86(-8.81%) |
Feb 17, 2021 | 177.01 | 187.86 | 161.45 | 168.61 | 1,551,490 | -7.66(-4.35%) |
Feb 16, 2021 | 167.01 | 187.04 | 165.50 | 176.27 | 1,811,533 | +13.56(+8.33%) |
Feb 12, 2021 | 147.84 | 162.86 | 143.44 | 162.71 | 974,100 | +13.29(+8.89%) |
Feb 11, 2021 | 153.99 | 158.67 | 142.17 | 149.42 | 1,226,190 | +5.39(+3.74%) |
Feb 10, 2021 | 158.69 | 159.01 | 129.25 | 144.03 | 1,908,024 | -16.03(-10.01%) |
Feb 09, 2021 | 146.50 | 161.13 | 142.74 | 160.06 | 1,509,482 | +16.10(+11.18%) |
Feb 08, 2021 | 152.90 | 155.36 | 135.00 | 143.96 | 1,921,742 | +18.46(+14.71%) |
Feb 05, 2021 | 121.25 | 128.91 | 117.64 | 125.50 | 863,500 | +7.57(+6.42%) |
Feb 04, 2021 | 111.31 | 119.00 | 110.00 | 117.93 | 999,829 | +8.42(+7.69%) |
Feb 03, 2021 | 110.65 | 113.62 | 104.34 | 109.51 | 967,745 | +1.10(+1.01%) |
Feb 02, 2021 | 95.40 | 111.23 | 95.40 | 108.41 | 1,450,722 | +13.15(+13.80%) |
Feb 01, 2021 | 97.12 | 99.16 | 88.26 | 95.26 | 784,882 | +2.20(+2.36%) |
Jan 29, 2021 | 90.74 | 102.76 | 90.05 | 93.06 | 1,782,500 | +8.29(+9.78%) |
Jan 28, 2021 | 81.00 | 86.20 | 79.00 | 84.77 | 812,787 | +3.50(+4.31%) |
Jan 27, 2021 | 85.17 | 88.13 | 79.50 | 81.27 | 1,874,422 | -8.06(-9.02%) |
Jan 26, 2021 | 85.64 | 90.43 | 81.54 | 89.33 | 1,317,596 | +3.48(+4.05%) |
Jan 25, 2021 | 79.82 | 87.94 | 76.15 | 85.85 | 2,719,816 | +9.69(+12.72%) |
Jan 22, 2021 | 67.00 | 78.21 | 66.00 | 76.16 | 4,575,800 | +8.57(+12.68%) |
Jan 21, 2021 | 63.39 | 68.00 | 56.00 | 67.59 | 2,478,009 | +1.16(+1.75%) |
Jan 20, 2021 | 68.50 | 70.50 | 61.12 | 66.43 | 847,006 | -2.43(-3.53%) |
Jan 19, 2021 | 69.41 | 71.00 | 67.44 | 68.86 | 517,323 | +0.82(+1.21%) |
Jan 15, 2021 | 70.03 | 71.00 | 67.24 | 68.04 | 550,800 | -4.43(-6.11%) |
Jan 14, 2021 | 69.43 | 75.69 | 69.43 | 72.47 | 844,159 | +3.15(+4.54%) |
Jan 13, 2021 | 67.51 | 69.50 | 66.71 | 69.32 | 415,229 | +1.27(+1.87%) |
Jan 12, 2021 | 66.21 | 71.70 | 64.60 | 68.05 | 574,816 | +2.00(+3.03%) |
Jan 11, 2021 | 67.00 | 69.68 | 63.64 | 66.05 | 1,278,809 | -8.08(-10.90%) |
Jan 08, 2021 | 74.50 | 81.43 | 71.00 | 74.13 | 1,131,300 | +0.49(+0.67%) |
Jan 07, 2021 | 71.54 | 74.80 | 70.50 | 73.64 | 1,224,145 | +5.40(+7.91%) |
Jan 06, 2021 | 69.70 | 71.70 | 63.50 | 68.24 | 1,344,012 | +0.13(+0.19%) |
Jan 05, 2021 | 66.00 | 70.32 | 63.29 | 68.11 | 803,228 | +1.17(+1.75%) |
Jan 04, 2021 | 76.00 | 76.55 | 62.22 | 66.94 | 1,977,038 | -7.37(-9.92%) |
Dec 31, 2020 | 74.31 | 74.31 | 74.31 | 1,098,579 | +0.12(+0.16%) | |
Dec 30, 2020 | 70.51 | 75.62 | 70.05 | 74.19 | 1,098,579 | +4.76(+6.86%) |
Dec 29, 2020 | 67.10 | 69.89 | 60.11 | 69.43 | 1,787,813 | +2.54(+3.80%) |
Dec 28, 2020 | 69.10 | 78.05 | 65.28 | 66.89 | 1,454,679 | +3.32(+5.22%) |
Dec 24, 2020 | 64.75 | 65.98 | 61.50 | 63.57 | 547,400 | -2.67(-4.03%) |
Dec 23, 2020 | 70.44 | 70.66 | 62.60 | 66.24 | 1,192,742 | -2.14(-3.13%) |
Dec 22, 2020 | 61.80 | 68.38 | 61.20 | 68.38 | 1,824,716 | +11.84(+20.94%) |
Dec 21, 2020 | 51.50 | 64.89 | 51.33 | 56.54 | 1,740,770 | +5.35(+10.45%) |
Dec 18, 2020 | 52.41 | 52.82 | 49.00 | 51.19 | 1,296,800 | -1.75(-3.31%) |
Dec 17, 2020 | 48.00 | 53.70 | 47.00 | 52.94 | 1,422,396 | +7.47(+16.43%) |
Dec 16, 2020 | 46.66 | 46.66 | 44.00 | 45.47 | 657,309 | +1.87(+4.29%) |
Dec 15, 2020 | 40.90 | 46.00 | 40.50 | 43.60 | 651,164 | +3.01(+7.42%) |
Dec 14, 2020 | 41.56 | 43.98 | 40.00 | 40.59 | 1,499,123 | +1.10(+2.79%) |
Dec 11, 2020 | 38.84 | 40.51 | 38.63 | 39.49 | 217,400 | -0.09(-0.23%) |
Dec 10, 2020 | 35.40 | 41.26 | 35.00 | 39.58 | 702,396 | +2.37(+6.37%) |
Dec 09, 2020 | 41.51 | 41.59 | 36.30 | 37.21 | 911,996 | -3.62(-8.87%) |
Dec 08, 2020 | 43.39 | 43.39 | 39.08 | 40.83 | 794,327 | -3.70(-8.31%) |
Dec 07, 2020 | 42.55 | 45.63 | 42.55 | 44.53 | 637,411 | +2.16(+5.10%) |
Dec 04, 2020 | 41.26 | 43.97 | 40.54 | 42.37 | 596,700 | +1.96(+4.85%) |
Dec 03, 2020 | 39.63 | 40.88 | 37.79 | 40.41 | 423,472 | +0.33(+0.82%) |
Dec 02, 2020 | 36.72 | 40.43 | 36.50 | 40.08 | 790,981 | +4.05(+11.24%) |
Dec 01, 2020 | 35.72 | 36.77 | 35.11 | 36.03 | 471,372 | +0.44(+1.24%) |
Nov 30, 2020 | 35.99 | 37.90 | 35.25 | 35.59 | 675,319 | +2.52(+7.62%) |
Nov 27, 2020 | 32.92 | 33.70 | 31.13 | 33.07 | 529,100 | -1.81(-5.19%) |
Nov 25, 2020 | 36.10 | 36.25 | 33.50 | 34.88 | 451,300 | -0.84(-2.35%) |
Nov 24, 2020 | 36.98 | 38.37 | 34.42 | 35.72 | 668,594 | +1.30(+3.78%) |
Nov 23, 2020 | 31.70 | 34.45 | 31.20 | 34.42 | 616,017 | +3.92(+12.85%) |
Nov 20, 2020 | 30.95 | 31.66 | 30.24 | 30.50 | 389,500 | -0.37(-1.20%) |
Nov 19, 2020 | 30.39 | 31.44 | 30.16 | 30.87 | 417,966 | +1.63(+5.57%) |
Nov 18, 2020 | 30.00 | 31.98 | 28.91 | 29.24 | 560,860 | -0.67(-2.24%) |
Nov 17, 2020 | 28.31 | 29.98 | 27.64 | 29.91 | 337,611 | +1.47(+5.17%) |
Nov 16, 2020 | 28.47 | 29.19 | 28.10 | 28.44 | 232,185 | +0.12(+0.42%) |
Nov 13, 2020 | 27.33 | 28.84 | 27.31 | 28.32 | 297,600 | +1.30(+4.81%) |
Nov 12, 2020 | 27.48 | 28.03 | 26.54 | 27.02 | 191,323 | -0.22(-0.81%) |
Nov 11, 2020 | 26.02 | 27.42 | 25.68 | 27.24 | 196,946 | +1.26(+4.85%) |
Nov 10, 2020 | 25.53 | 26.22 | 24.66 | 25.98 | 202,950 | +0.44(+1.72%) |
Nov 09, 2020 | 28.48 | 29.81 | 25.34 | 25.54 | 386,200 | -2.03(-7.36%) |
Nov 06, 2020 | 26.91 | 27.69 | 25.97 | 27.57 | 410,300 | +0.93(+3.49%) |
Nov 05, 2020 | 25.10 | 27.09 | 24.82 | 26.64 | 544,083 | +2.63(+10.95%) |
Nov 04, 2020 | 23.21 | 24.38 | 22.52 | 24.01 | 308,246 | +0.86(+3.71%) |
Nov 03, 2020 | 23.17 | 23.46 | 22.81 | 23.15 | 174,158 | +0.65(+2.89%) |
Nov 02, 2020 | 22.54 | 23.40 | 22.33 | 22.50 | 203,698 | +0.14(+0.63%) |
Oct 30, 2020 | 22.25 | 22.91 | 22.00 | 22.36 | 493,300 | +0.06(+0.27%) |
Oct 29, 2020 | 22.50 | 22.88 | 21.11 | 22.30 | 185,667 | -0.32(-1.41%) |
Oct 28, 2020 | 22.98 | 22.99 | 22.00 | 22.62 | 262,854 | -0.40(-1.74%) |
Oct 27, 2020 | 22.99 | 23.48 | 22.11 | 23.02 | 528,231 | +0.66(+2.95%) |
Oct 26, 2020 | 21.95 | 23.07 | 20.93 | 22.36 | 724,891 | +1.67(+8.07%) |
Oct 23, 2020 | 20.07 | 20.99 | 19.80 | 20.69 | 288,700 | +0.93(+4.71%) |
Oct 22, 2020 | 19.50 | 20.00 | 19.15 | 19.76 | 208,128 | +0.43(+2.22%) |
Oct 21, 2020 | 18.01 | 19.89 | 17.88 | 19.33 | 283,821 | +1.33(+7.39%) |
Oct 20, 2020 | 17.87 | 18.56 | 17.82 | 18.00 | 259,974 | +0.32(+1.81%) |
Oct 19, 2020 | 17.08 | 18.08 | 16.76 | 17.68 | 250,478 | +0.80(+4.74%) |
Oct 16, 2020 | 16.73 | 17.12 | 16.55 | 16.88 | 134,700 | +0.60(+3.69%) |
Oct 15, 2020 | 15.55 | 16.41 | 15.52 | 16.28 | 85,782 | +0.53(+3.37%) |
Oct 14, 2020 | 16.50 | 16.65 | 15.74 | 15.75 | 55,161 | -0.44(-2.72%) |
Oct 13, 2020 | 16.18 | 16.50 | 15.82 | 16.19 | 66,241 | +0.05(+0.31%) |
Oct 12, 2020 | 15.59 | 16.15 | 15.50 | 16.14 | 122,642 | +0.65(+4.20%) |
Oct 09, 2020 | 15.40 | 16.00 | 15.40 | 15.49 | 135,000 | -0.26(-1.65%) |
Oct 08, 2020 | 15.52 | 15.87 | 15.29 | 15.75 | 48,997 | +0.40(+2.61%) |
Oct 07, 2020 | 15.24 | 15.68 | 15.11 | 15.35 | 78,681 | +0.26(+1.72%) |
Oct 06, 2020 | 14.80 | 15.84 | 14.66 | 15.09 | 141,358 | +0.36(+2.44%) |
Oct 05, 2020 | 14.87 | 14.97 | 14.58 | 14.73 | 141,873 | +0.07(+0.48%) |
Oct 02, 2020 | 14.25 | 14.96 | 14.24 | 14.66 | 88,500 | +0.06(+0.41%) |
Oct 01, 2020 | 14.37 | 14.80 | 14.17 | 14.60 | 77,299 | +0.20(+1.39%) |
Sep 30, 2020 | 14.20 | 14.48 | 14.14 | 14.40 | 51,738 | +0.20(+1.41%) |
Sep 29, 2020 | 14.33 | 14.33 | 13.91 | 14.20 | 41,511 | -0.17(-1.18%) |
Sep 28, 2020 | 13.88 | 14.47 | 13.88 | 14.37 | 68,142 | +0.62(+4.51%) |
Sep 25, 2020 | 13.75 | 13.93 | 13.56 | 13.75 | 47,500 | +0.02(+0.15%) |
Sep 24, 2020 | 13.56 | 14.25 | 13.50 | 13.73 | 137,016 | +0.04(+0.29%) |
Sep 23, 2020 | 14.27 | 14.40 | 13.69 | 13.69 | 112,950 | -0.59(-4.13%) |
Sep 22, 2020 | 14.52 | 14.94 | 14.21 | 14.28 | 75,632 | -0.24(-1.65%) |
Sep 21, 2020 | 15.72 | 15.82 | 14.37 | 14.52 | 143,158 | -1.46(-9.14%) |
Sep 18, 2020 | 16.14 | 16.44 | 15.93 | 15.98 | 432,100 | +0.00(+0.00%) |
Sep 17, 2020 | 15.63 | 16.11 | 15.49 | 15.98 | 153,658 | +0.08(+0.50%) |
Sep 16, 2020 | 16.14 | 16.17 | 15.33 | 15.90 | 231,373 | -0.05(-0.31%) |
Sep 15, 2020 | 16.05 | 16.67 | 15.10 | 15.95 | 365,892 | +0.03(+0.19%) |
Sep 14, 2020 | 15.08 | 15.95 | 15.08 | 15.92 | 164,963 | +0.94(+6.28%) |
Sep 11, 2020 | 14.51 | 15.23 | 14.47 | 14.98 | 164,900 | +0.42(+2.88%) |
Sep 10, 2020 | 14.79 | 14.79 | 14.26 | 14.56 | 72,990 | -0.06(-0.41%) |
Sep 09, 2020 | 14.43 | 14.97 | 14.42 | 14.62 | 90,430 | +0.26(+1.81%) |
Sep 08, 2020 | 14.55 | 14.68 | 14.29 | 14.36 | 118,247 | -0.07(-0.49%) |
Sep 04, 2020 | 15.06 | 15.06 | 14.20 | 14.43 | 91,200 | -0.29(-1.97%) |
Sep 03, 2020 | 15.13 | 15.58 | 14.63 | 14.72 | 107,024 | -0.33(-2.19%) |
Sep 02, 2020 | 15.49 | 15.59 | 14.94 | 15.05 | 100,714 | -0.41(-2.65%) |