Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.38 | 88.26 | 86.11 | 86.64 | 586,906 | +0.21(+0.25%) |
Oct 28, 2021 | 84.26 | 87.10 | 84.26 | 86.43 | 563,055 | +2.34(+2.78%) |
Oct 27, 2021 | 83.87 | 84.79 | 82.02 | 84.09 | 575,511 | -0.51(-0.61%) |
Oct 26, 2021 | 89.25 | 84.60 | 721,246 | -3.93(-4.44%) | ||
Oct 25, 2021 | 87.59 | 90.76 | 87.37 | 88.53 | 524,575 | +1.20(+1.38%) |
Oct 22, 2021 | 86.73 | 87.77 | 85.58 | 87.33 | 458,892 | +0.26(+0.30%) |
Oct 21, 2021 | 85.60 | 88.15 | 85.95 | 87.06 | 652,815 | +1.11(+1.30%) |
Oct 20, 2021 | 86.66 | 87.88 | 85.71 | 85.95 | 557,187 | -0.47(-0.54%) |
Oct 19, 2021 | 86.33 | 87.96 | 85.61 | 86.42 | 753,347 | +0.52(+0.61%) |
Oct 18, 2021 | 83.19 | 86.11 | 82.45 | 85.89 | 958,916 | +2.05(+2.44%) |
Oct 15, 2021 | 85.40 | 86.60 | 83.82 | 83.85 | 835,767 | -0.26(-0.31%) |
Oct 14, 2021 | 82.42 | 84.74 | 81.85 | 84.11 | 737,270 | +2.01(+2.44%) |
Oct 13, 2021 | 80.94 | 83.13 | 79.60 | 82.10 | 920,713 | +2.97(+3.75%) |
Oct 12, 2021 | 84.46 | 84.46 | 75.85 | 79.13 | 1,758,928 | -0.42(-0.52%) |
Oct 11, 2021 | 82.47 | 83.19 | 79.54 | 79.55 | 636,434 | -3.34(-4.04%) |
Oct 08, 2021 | 84.13 | 86.12 | 82.47 | 82.90 | 573,256 | -1.57(-1.86%) |
Oct 07, 2021 | 83.91 | 85.01 | 83.11 | 84.47 | 596,699 | +2.22(+2.70%) |
Oct 06, 2021 | 82.28 | 84.94 | 80.79 | 82.25 | 1,421,873 | -1.85(-2.20%) |
Oct 05, 2021 | 82.68 | 85.19 | 80.76 | 84.10 | 1,161,307 | +2.51(+3.08%) |
Oct 04, 2021 | 78.51 | 81.64 | 78.29 | 81.59 | 845,870 | +2.53(+3.20%) |
Oct 01, 2021 | 76.97 | 79.47 | 75.78 | 79.06 | 902,988 | +2.50(+3.27%) |
Sep 30, 2021 | 82.48 | 82.48 | 75.62 | 76.55 | 1,263,131 | -6.24(-7.54%) |
Sep 29, 2021 | 82.27 | 83.71 | 81.55 | 82.80 | 516,803 | +1.08(+1.32%) |
Sep 28, 2021 | 81.05 | 83.26 | 80.86 | 81.72 | 575,204 | -0.18(-0.22%) |
Sep 27, 2021 | 78.58 | 82.25 | 78.54 | 81.91 | 934,415 | +3.40(+4.33%) |
Sep 24, 2021 | 79.36 | 80.01 | 78.06 | 78.50 | 393,555 | -1.64(-2.04%) |
Sep 23, 2021 | 79.21 | 80.83 | 79.17 | 80.14 | 805,315 | +1.45(+1.85%) |
Sep 22, 2021 | 77.36 | 79.99 | 77.17 | 78.69 | 534,542 | +1.66(+2.15%) |
Sep 21, 2021 | 78.40 | 79.26 | 76.79 | 77.03 | 487,311 | -0.21(-0.28%) |
Sep 20, 2021 | 75.81 | 78.47 | 74.94 | 77.24 | 761,319 | -2.01(-2.53%) |
Sep 17, 2021 | 79.89 | 81.61 | 78.44 | 79.25 | 1,550,591 | -0.06(-0.07%) |
Sep 16, 2021 | 77.75 | 81.10 | 76.91 | 79.31 | 1,432,328 | +3.27(+4.30%) |
Sep 15, 2021 | 74.50 | 76.11 | 73.71 | 76.04 | 690,263 | +1.20(+1.61%) |
Sep 14, 2021 | 74.93 | 74.99 | 72.30 | 74.84 | 746,118 | +0.35(+0.47%) |
Sep 13, 2021 | 74.93 | 76.14 | 72.84 | 74.49 | 630,769 | -0.08(-0.10%) |
Sep 10, 2021 | 75.37 | 76.59 | 74.38 | 74.57 | 881,233 | -0.55(-0.74%) |
Sep 09, 2021 | 73.18 | 76.17 | 70.91 | 75.12 | 1,114,280 | +2.51(+3.46%) |
Sep 08, 2021 | 75.25 | 75.37 | 72.11 | 72.61 | 1,077,038 | -3.00(-3.96%) |
Sep 07, 2021 | 81.01 | 81.43 | 75.52 | 75.60 | 1,095,499 | -5.16(-6.39%) |
Sep 03, 2021 | 81.03 | 82.82 | 78.64 | 80.76 | 1,148,938 | -1.90(-2.30%) |
Sep 02, 2021 | 85.32 | 85.80 | 80.69 | 82.66 | 2,177,891 | +4.46(+5.70%) |
Sep 01, 2021 | 77.50 | 79.50 | 77.41 | 78.20 | 1,693,569 | +1.42(+1.84%) |
Aug 31, 2021 | 77.17 | 78.37 | 76.37 | 76.79 | 1,304,136 | -0.87(-1.12%) |
Aug 30, 2021 | 78.54 | 79.51 | 77.16 | 77.66 | 1,259,888 | -0.18(-0.24%) |
Aug 27, 2021 | 73.98 | 78.11 | 73.45 | 77.84 | 1,117,875 | +4.43(+6.04%) |
Aug 26, 2021 | 73.01 | 73.41 | 70.16 | 73.41 | 711,633 | +0.41(+0.56%) |
Aug 25, 2021 | 72.70 | 73.95 | 71.60 | 73.01 | 990,736 | +1.38(+1.92%) |
Aug 24, 2021 | 70.19 | 72.81 | 69.44 | 71.63 | 869,290 | +3.28(+4.79%) |
Aug 23, 2021 | 69.02 | 69.94 | 67.10 | 68.35 | 607,495 | +0.04(+0.06%) |
Aug 20, 2021 | 65.07 | 68.86 | 64.62 | 68.31 | 1,173,699 | +3.73(+5.78%) |
Aug 19, 2021 | 63.35 | 65.64 | 62.55 | 64.58 | 699,931 | +0.38(+0.59%) |
Aug 18, 2021 | 62.27 | 65.73 | 62.27 | 64.20 | 569,297 | +1.49(+2.38%) |
Aug 17, 2021 | 65.16 | 65.56 | 61.14 | 62.71 | 845,072 | -4.01(-6.02%) |
Aug 16, 2021 | 66.72 | 67.30 | 65.03 | 66.72 | 582,301 | -0.16(-0.23%) |
Aug 13, 2021 | 66.06 | 67.98 | 65.37 | 66.88 | 584,352 | +0.38(+0.57%) |
Aug 12, 2021 | 66.70 | 68.20 | 63.82 | 66.50 | 440,664 | -0.07(-0.10%) |
Aug 11, 2021 | 65.48 | 66.70 | 64.07 | 66.57 | 533,610 | +0.70(+1.06%) |
Aug 10, 2021 | 61.65 | 66.37 | 61.65 | 65.87 | 538,614 | +4.50(+7.33%) |
Aug 09, 2021 | 60.45 | 62.25 | 59.49 | 61.37 | 451,680 | +0.19(+0.32%) |
Aug 06, 2021 | 61.29 | 62.52 | 60.64 | 61.18 | 452,730 | +1.26(+2.10%) |
Aug 05, 2021 | 59.51 | 61.76 | 58.63 | 59.92 | 576,180 | +0.07(+0.11%) |
Aug 04, 2021 | 62.64 | 63.12 | 59.82 | 59.85 | 517,963 | -3.91(-6.13%) |
Aug 03, 2021 | 63.62 | 64.82 | 60.56 | 63.76 | 468,017 | +0.35(+0.55%) |
Aug 02, 2021 | 62.84 | 65.31 | 62.18 | 63.41 | 732,578 | +1.03(+1.65%) |
Jul 30, 2021 | 62.86 | 65.43 | 62.05 | 62.38 | 318,423 | -1.07(-1.68%) |
Jul 29, 2021 | 63.14 | 64.96 | 63.04 | 63.45 | 380,344 | +0.48(+0.77%) |
Jul 28, 2021 | 63.82 | 64.58 | 61.78 | 62.96 | 455,614 | -0.51(-0.81%) |
Jul 27, 2021 | 64.82 | 66.01 | 61.96 | 63.47 | 530,557 | -1.98(-3.03%) |
Jul 26, 2021 | 65.43 | 66.31 | 63.99 | 65.46 | 340,774 | +0.45(+0.70%) |
Jul 23, 2021 | 65.70 | 65.70 | 63.46 | 65.00 | 443,941 | +0.31(+0.48%) |
Jul 22, 2021 | 66.29 | 66.29 | 62.88 | 64.69 | 479,126 | -1.61(-2.42%) |
Jul 21, 2021 | 64.00 | 67.00 | 63.91 | 66.30 | 560,586 | +3.25(+5.15%) |
Jul 20, 2021 | 61.19 | 64.04 | 60.06 | 63.05 | 837,968 | +2.24(+3.69%) |
Jul 19, 2021 | 62.55 | 63.68 | 60.13 | 60.81 | 1,018,350 | -4.22(-6.48%) |
Jul 16, 2021 | 68.84 | 69.54 | 64.75 | 65.02 | 694,039 | -2.95(-4.34%) |
Jul 15, 2021 | 69.61 | 69.86 | 66.35 | 67.97 | 706,565 | -2.72(-3.84%) |
Jul 14, 2021 | 73.35 | 74.44 | 70.52 | 70.69 | 515,753 | -2.02(-2.78%) |
Jul 13, 2021 | 73.97 | 74.33 | 71.56 | 72.71 | 547,863 | -1.67(-2.25%) |
Jul 12, 2021 | 73.01 | 75.38 | 71.65 | 74.38 | 399,399 | +0.29(+0.39%) |
Jul 09, 2021 | 72.51 | 75.37 | 72.51 | 74.09 | 550,502 | +2.58(+3.61%) |
Jul 08, 2021 | 71.14 | 72.74 | 68.27 | 71.51 | 748,240 | -2.09(-2.84%) |
Jul 07, 2021 | 74.49 | 75.28 | 71.81 | 73.60 | 552,207 | -1.75(-2.32%) |
Jul 06, 2021 | 76.58 | 76.97 | 72.79 | 75.35 | 551,248 | -1.05(-1.38%) |
Jul 02, 2021 | 76.85 | 77.50 | 75.52 | 76.40 | 433,361 | -0.75(-0.98%) |
Jul 01, 2021 | 78.41 | 79.28 | 76.59 | 77.16 | 576,694 | -0.96(-1.23%) |
Jun 30, 2021 | 73.65 | 78.32 | 73.65 | 78.11 | 688,906 | +4.27(+5.79%) |
Jun 29, 2021 | 75.67 | 76.36 | 73.58 | 73.84 | 587,925 | -1.70(-2.25%) |
Jun 28, 2021 | 75.98 | 76.05 | 73.93 | 75.54 | 796,925 | +0.12(+0.15%) |
Jun 25, 2021 | 77.44 | 80.25 | 75.34 | 75.42 | 3,595,197 | -1.46(-1.90%) |
Jun 24, 2021 | 76.87 | 77.54 | 75.24 | 76.88 | 818,675 | +0.78(+1.03%) |
Jun 23, 2021 | 73.21 | 76.56 | 72.70 | 76.10 | 749,287 | +2.53(+3.44%) |
Jun 22, 2021 | 72.58 | 75.86 | 72.06 | 73.57 | 1,088,345 | +0.58(+0.79%) |
Jun 21, 2021 | 71.01 | 73.53 | 70.44 | 72.99 | 949,867 | +2.36(+3.34%) |
Jun 18, 2021 | 71.04 | 72.37 | 70.17 | 70.63 | 1,366,915 | -1.19(-1.66%) |
Jun 17, 2021 | 73.75 | 74.68 | 69.95 | 71.82 | 1,056,458 | -1.06(-1.46%) |
Jun 16, 2021 | 71.58 | 73.39 | 69.14 | 72.88 | 985,606 | +1.09(+1.52%) |
Jun 15, 2021 | 73.37 | 73.97 | 69.54 | 71.79 | 969,356 | -1.28(-1.75%) |
Jun 14, 2021 | 72.27 | 74.22 | 70.87 | 73.07 | 1,497,615 | +0.79(+1.10%) |
Jun 11, 2021 | 66.57 | 72.30 | 66.02 | 72.27 | 2,850,471 | +5.00(+7.43%) |
Jun 10, 2021 | 63.33 | 72.32 | 62.85 | 67.27 | 7,855,650 | +8.26(+13.99%) |
Jun 09, 2021 | 59.40 | 60.38 | 57.60 | 59.02 | 1,077,834 | -0.39(-0.65%) |
Jun 08, 2021 | 56.83 | 60.22 | 56.21 | 59.40 | 1,022,544 | +2.65(+4.67%) |
Jun 07, 2021 | 57.23 | 58.67 | 55.54 | 56.75 | 1,094,211 | -0.16(-0.29%) |
Jun 04, 2021 | 58.52 | 59.28 | 56.00 | 56.92 | 509,209 | -1.77(-3.01%) |
Jun 03, 2021 | 60.36 | 60.36 | 57.30 | 58.69 | 545,004 | -1.35(-2.25%) |
Jun 02, 2021 | 61.09 | 61.09 | 58.53 | 60.04 | 767,006 | -0.91(-1.49%) |
Jun 01, 2021 | 58.85 | 61.92 | 58.59 | 60.95 | 839,360 | +2.38(+4.06%) |
May 28, 2021 | 60.91 | 60.91 | 58.10 | 58.57 | 616,812 | -1.82(-3.01%) |
May 27, 2021 | 58.50 | 60.81 | 57.79 | 60.39 | 848,525 | +2.60(+4.50%) |
May 26, 2021 | 55.88 | 59.24 | 55.66 | 57.79 | 724,097 | +2.78(+5.06%) |
May 25, 2021 | 55.99 | 57.18 | 54.93 | 55.00 | 392,235 | -0.71(-1.27%) |
May 24, 2021 | 55.58 | 56.36 | 54.34 | 55.71 | 713,220 | +0.08(+0.14%) |
May 21, 2021 | 56.40 | 57.09 | 54.48 | 55.63 | 469,165 | +0.09(+0.16%) |
May 20, 2021 | 56.74 | 56.83 | 53.90 | 55.55 | 878,353 | -1.19(-2.10%) |
May 19, 2021 | 58.63 | 59.10 | 55.86 | 56.74 | 1,242,401 | -3.95(-6.52%) |
May 18, 2021 | 63.82 | 64.01 | 59.71 | 60.69 | 611,210 | -2.67(-4.21%) |
May 17, 2021 | 60.91 | 63.54 | 60.52 | 63.36 | 482,776 | +2.00(+3.26%) |
May 14, 2021 | 58.92 | 61.44 | 58.81 | 61.36 | 467,879 | +3.14(+5.40%) |
May 13, 2021 | 56.64 | 59.57 | 56.18 | 58.21 | 654,071 | +1.85(+3.28%) |
May 12, 2021 | 60.91 | 61.30 | 56.01 | 56.37 | 528,705 | -4.73(-7.74%) |
May 11, 2021 | 58.24 | 61.65 | 57.51 | 61.10 | 956,468 | +0.49(+0.81%) |
May 10, 2021 | 63.20 | 66.09 | 60.54 | 60.60 | 846,222 | -2.25(-3.58%) |
May 07, 2021 | 62.38 | 63.81 | 61.34 | 62.86 | 523,180 | -0.01(-0.02%) |
May 06, 2021 | 61.88 | 63.53 | 60.88 | 62.87 | 684,633 | +1.40(+2.28%) |
May 05, 2021 | 61.36 | 62.47 | 59.62 | 61.46 | 509,274 | +0.54(+0.89%) |
May 04, 2021 | 60.31 | 61.16 | 58.49 | 60.92 | 397,173 | +0.06(+0.10%) |
May 03, 2021 | 58.69 | 61.17 | 58.23 | 60.86 | 1,105,905 | +3.09(+5.36%) |
Apr 30, 2021 | 57.91 | 58.86 | 57.29 | 57.77 | 520,447 | -0.89(-1.52%) |
Apr 29, 2021 | 60.91 | 61.88 | 58.35 | 58.66 | 467,496 | -2.09(-3.44%) |
Apr 28, 2021 | 61.40 | 61.99 | 60.15 | 60.75 | 439,950 | -0.52(-0.85%) |
Apr 27, 2021 | 59.30 | 62.59 | 59.03 | 61.27 | 665,000 | +1.59(+2.66%) |
Apr 26, 2021 | 61.84 | 63.10 | 59.33 | 59.68 | 486,721 | -1.79(-2.91%) |
Apr 23, 2021 | 60.14 | 62.43 | 59.22 | 61.47 | 630,081 | +1.78(+2.98%) |
Apr 22, 2021 | 58.73 | 60.14 | 57.66 | 59.69 | 611,392 | +1.43(+2.46%) |
Apr 21, 2021 | 55.67 | 58.53 | 54.99 | 58.26 | 620,177 | +2.68(+4.82%) |
Apr 20, 2021 | 58.20 | 58.55 | 53.53 | 55.58 | 1,206,705 | -3.38(-5.74%) |
Apr 19, 2021 | 61.39 | 61.97 | 58.86 | 58.97 | 518,613 | -2.39(-3.89%) |
Apr 16, 2021 | 61.54 | 62.75 | 60.27 | 61.36 | 627,081 | -0.02(-0.03%) |
Apr 15, 2021 | 62.80 | 63.16 | 61.04 | 61.38 | 549,825 | -1.36(-2.17%) |
Apr 14, 2021 | 61.75 | 64.23 | 61.66 | 62.74 | 597,574 | +0.51(+0.82%) |
Apr 13, 2021 | 65.13 | 65.13 | 59.48 | 62.23 | 1,069,264 | -1.51(-2.37%) |
Apr 12, 2021 | 62.09 | 66.03 | 60.92 | 63.74 | 3,298,842 | +4.68(+7.92%) |
Apr 09, 2021 | 55.90 | 59.34 | 55.06 | 59.06 | 774,879 | +3.37(+6.06%) |
Apr 08, 2021 | 54.26 | 55.84 | 52.58 | 55.68 | 735,953 | +0.83(+1.52%) |
Apr 07, 2021 | 55.83 | 56.53 | 54.40 | 54.85 | 574,561 | -1.21(-2.16%) |
Apr 06, 2021 | 57.39 | 59.45 | 55.47 | 56.06 | 665,918 | -0.97(-1.70%) |
Apr 05, 2021 | 56.08 | 57.94 | 54.73 | 57.03 | 662,931 | +1.60(+2.90%) |
Apr 01, 2021 | 56.87 | 56.95 | 53.98 | 55.42 | 880,169 | -0.64(-1.14%) |
Mar 31, 2021 | 56.45 | 57.22 | 55.09 | 56.06 | 849,290 | -0.61(-1.07%) |
Mar 30, 2021 | 55.29 | 57.83 | 55.29 | 56.67 | 615,116 | +1.54(+2.79%) |
Mar 29, 2021 | 57.12 | 57.91 | 54.41 | 55.13 | 808,721 | -1.80(-3.16%) |
Mar 26, 2021 | 56.30 | 57.65 | 54.50 | 56.93 | 680,140 | +1.72(+3.12%) |
Mar 25, 2021 | 49.07 | 56.34 | 48.35 | 55.21 | 1,226,298 | +4.43(+8.72%) |
Mar 24, 2021 | 53.33 | 54.98 | 50.76 | 50.78 | 697,241 | -1.55(-2.96%) |
Mar 23, 2021 | 54.29 | 55.66 | 52.11 | 52.33 | 943,412 | -2.89(-5.24%) |
Mar 22, 2021 | 60.14 | 61.18 | 54.73 | 55.22 | 1,468,219 | -3.72(-6.32%) |
Mar 19, 2021 | 59.20 | 59.49 | 56.95 | 58.94 | 1,636,638 | -0.38(-0.64%) |
Mar 18, 2021 | 60.69 | 63.66 | 58.15 | 59.32 | 2,103,635 | +1.93(+3.37%) |
Mar 17, 2021 | 57.89 | 58.49 | 55.59 | 57.38 | 765,539 | -0.44(-0.77%) |
Mar 16, 2021 | 57.02 | 58.23 | 55.54 | 57.83 | 1,404,192 | +0.46(+0.81%) |
Mar 15, 2021 | 56.62 | 58.62 | 56.22 | 57.36 | 613,632 | +0.65(+1.14%) |
Mar 12, 2021 | 56.95 | 57.42 | 55.44 | 56.72 | 751,298 | +0.15(+0.26%) |
Mar 11, 2021 | 55.98 | 56.84 | 54.64 | 56.57 | 623,645 | +0.99(+1.77%) |
Mar 10, 2021 | 54.41 | 56.26 | 54.17 | 55.58 | 623,131 | +0.66(+1.20%) |
Mar 09, 2021 | 54.96 | 55.25 | 52.37 | 54.93 | 888,680 | +0.50(+0.92%) |
Mar 08, 2021 | 51.54 | 54.76 | 50.77 | 54.42 | 1,135,362 | +3.66(+7.22%) |
Mar 05, 2021 | 49.72 | 50.85 | 46.82 | 50.76 | 1,020,520 | +1.55(+3.14%) |
Mar 04, 2021 | 50.04 | 51.31 | 47.41 | 49.21 | 865,408 | -0.89(-1.78%) |
Mar 03, 2021 | 51.20 | 51.92 | 50.06 | 50.10 | 517,242 | -0.50(-0.99%) |
Mar 02, 2021 | 49.90 | 51.39 | 49.61 | 50.61 | 550,638 | +0.77(+1.55%) |
Mar 01, 2021 | 49.01 | 50.03 | 47.70 | 49.83 | 635,189 | +1.70(+3.54%) |
Feb 26, 2021 | 49.06 | 50.03 | 47.09 | 48.13 | 931,676 | -1.18(-2.39%) |
Feb 25, 2021 | 48.34 | 49.88 | 48.07 | 49.31 | 1,393,591 | +1.92(+4.06%) |
Feb 24, 2021 | 48.10 | 49.19 | 45.39 | 47.39 | 1,215,605 | -0.38(-0.79%) |
Feb 23, 2021 | 47.12 | 47.82 | 44.70 | 47.76 | 1,456,373 | +0.27(+0.57%) |
Feb 22, 2021 | 44.30 | 47.50 | 43.72 | 47.49 | 1,277,931 | +2.86(+6.41%) |
Feb 19, 2021 | 41.56 | 44.74 | 40.62 | 44.63 | 1,122,189 | +3.52(+8.56%) |
Feb 18, 2021 | 41.03 | 41.62 | 39.73 | 41.11 | 776,360 | +0.05(+0.12%) |
Feb 17, 2021 | 43.58 | 43.71 | 40.51 | 41.06 | 878,232 | -2.69(-6.14%) |
Feb 16, 2021 | 42.66 | 44.33 | 42.18 | 43.75 | 756,958 | +1.59(+3.76%) |
Feb 12, 2021 | 42.98 | 43.51 | 41.46 | 42.16 | 705,893 | -1.30(-2.98%) |
Feb 11, 2021 | 42.88 | 45.19 | 42.56 | 43.46 | 1,317,488 | +0.72(+1.67%) |
Feb 10, 2021 | 39.65 | 43.07 | 39.26 | 42.74 | 2,105,736 | +3.54(+9.03%) |
Feb 09, 2021 | 41.78 | 42.37 | 39.06 | 39.21 | 1,236,086 | -2.69(-6.42%) |
Feb 08, 2021 | 42.11 | 42.25 | 39.87 | 41.89 | 919,585 | -0.03(-0.07%) |
Feb 05, 2021 | 43.96 | 44.42 | 41.47 | 41.92 | 603,603 | -1.89(-4.30%) |
Feb 04, 2021 | 43.12 | 44.81 | 42.72 | 43.81 | 969,113 | +0.71(+1.64%) |
Feb 03, 2021 | 41.19 | 43.43 | 40.66 | 43.10 | 890,712 | +2.26(+5.54%) |
Feb 02, 2021 | 40.63 | 42.42 | 39.65 | 40.84 | 1,020,695 | +0.62(+1.54%) |
Feb 01, 2021 | 39.78 | 41.45 | 38.48 | 40.22 | 1,663,829 | +0.95(+2.41%) |
Jan 29, 2021 | 36.54 | 39.50 | 36.01 | 39.27 | 2,759,552 | +3.50(+9.78%) |
Jan 28, 2021 | 39.97 | 40.42 | 35.08 | 35.77 | 2,213,670 | -4.38(-10.91%) |
Jan 27, 2021 | 37.65 | 42.79 | 37.22 | 40.15 | 3,176,982 | +1.41(+3.64%) |
Jan 26, 2021 | 35.75 | 38.90 | 34.97 | 38.74 | 2,181,635 | +3.35(+9.45%) |
Jan 25, 2021 | 35.19 | 36.82 | 33.87 | 35.40 | 1,256,195 | +0.29(+0.83%) |
Jan 22, 2021 | 33.84 | 35.25 | 33.22 | 35.11 | 981,838 | +0.89(+2.60%) |
Jan 21, 2021 | 35.56 | 35.56 | 34.11 | 34.22 | 1,037,672 | -0.94(-2.67%) |
Jan 20, 2021 | 35.87 | 36.84 | 34.87 | 35.16 | 923,053 | -0.71(-1.97%) |
Jan 19, 2021 | 38.67 | 38.91 | 35.29 | 35.86 | 1,331,706 | -2.19(-5.77%) |
Jan 15, 2021 | 39.45 | 39.64 | 37.71 | 38.06 | 1,164,388 | -1.96(-4.90%) |
Jan 14, 2021 | 38.67 | 40.96 | 38.10 | 40.02 | 2,106,070 | +2.30(+6.10%) |
Jan 13, 2021 | 41.03 | 41.15 | 37.38 | 37.72 | 1,433,767 | -3.65(-8.81%) |
Jan 12, 2021 | 39.57 | 41.49 | 37.59 | 41.36 | 2,732,540 | +3.49(+9.22%) |
Jan 11, 2021 | 35.07 | 38.72 | 34.23 | 37.87 | 1,655,171 | +1.81(+5.01%) |
Jan 08, 2021 | 35.04 | 37.17 | 33.75 | 36.06 | 2,056,244 | +2.05(+6.03%) |
Jan 07, 2021 | 31.91 | 34.32 | 31.88 | 34.01 | 2,386,469 | +2.05(+6.41%) |
Jan 06, 2021 | 28.83 | 32.73 | 28.77 | 31.96 | 2,251,309 | +3.33(+11.61%) |
Jan 05, 2021 | 26.56 | 28.80 | 26.35 | 28.64 | 1,149,989 | +1.90(+7.12%) |
Jan 04, 2021 | 26.53 | 27.66 | 26.27 | 26.73 | 1,341,337 | +0.37(+1.39%) |
Dec 31, 2020 | 26.37 | 26.37 | 26.37 | 1,043,486 | -0.46(-1.73%) | |
Dec 30, 2020 | 26.15 | 27.47 | 26.15 | 26.83 | 1,043,486 | +0.73(+2.78%) |
Dec 29, 2020 | 26.98 | 27.17 | 25.43 | 26.11 | 1,177,588 | -0.84(-3.12%) |
Dec 28, 2020 | 25.85 | 27.80 | 25.62 | 26.95 | 1,698,231 | +1.65(+6.54%) |
Dec 24, 2020 | 26.11 | 26.39 | 25.17 | 25.29 | 459,115 | -0.87(-3.33%) |
Dec 23, 2020 | 26.59 | 27.27 | 25.79 | 26.16 | 754,719 | -0.30(-1.13%) |
Dec 22, 2020 | 26.83 | 27.45 | 26.43 | 26.46 | 841,100 | -0.09(-0.33%) |
Dec 21, 2020 | 25.15 | 26.66 | 24.79 | 26.55 | 1,086,053 | +0.52(+2.01%) |
Dec 18, 2020 | 26.05 | 27.04 | 25.74 | 26.03 | 1,971,227 | +0.06(+0.22%) |
Dec 17, 2020 | 26.05 | 26.30 | 25.57 | 25.97 | 736,093 | +0.06(+0.22%) |
Dec 16, 2020 | 26.32 | 27.28 | 25.49 | 25.91 | 1,071,907 | -0.26(-1.00%) |
Dec 15, 2020 | 24.35 | 26.19 | 24.27 | 26.17 | 1,245,121 | +2.07(+8.58%) |
Dec 14, 2020 | 25.79 | 26.04 | 24.09 | 24.10 | 2,015,097 | -1.41(-5.53%) |
Dec 11, 2020 | 26.11 | 26.27 | 25.33 | 25.52 | 869,412 | -0.81(-3.08%) |
Dec 10, 2020 | 26.11 | 26.71 | 25.72 | 26.33 | 948,242 | -0.19(-0.73%) |
Dec 09, 2020 | 27.73 | 27.88 | 26.27 | 26.52 | 1,315,997 | -0.84(-3.07%) |
Dec 08, 2020 | 27.62 | 28.28 | 27.04 | 27.36 | 1,779,217 | -1.01(-3.54%) |
Dec 07, 2020 | 28.18 | 29.13 | 27.76 | 28.37 | 1,375,258 | +0.06(+0.21%) |
Dec 04, 2020 | 28.84 | 28.84 | 26.55 | 28.31 | 1,867,592 | -0.18(-0.65%) |
Dec 03, 2020 | 28.84 | 29.97 | 27.26 | 28.49 | 3,114,266 | -0.33(-1.14%) |
Dec 02, 2020 | 29.17 | 29.30 | 27.84 | 28.82 | 1,414,954 | -0.68(-2.29%) |
Dec 01, 2020 | 30.08 | 30.15 | 27.83 | 29.50 | 1,176,941 | +0.21(+0.73%) |
Nov 30, 2020 | 30.46 | 30.87 | 29.08 | 29.29 | 1,668,010 | -1.10(-3.63%) |
Nov 27, 2020 | 30.35 | 30.70 | 29.97 | 30.39 | 519,103 | +0.30(+1.00%) |
Nov 25, 2020 | 29.74 | 30.97 | 29.66 | 30.09 | 1,619,780 | -0.08(-0.26%) |
Nov 24, 2020 | 30.39 | 31.15 | 28.55 | 30.17 | 1,662,295 | +0.38(+1.27%) |
Nov 23, 2020 | 29.01 | 29.99 | 28.87 | 29.79 | 1,049,817 | +1.38(+4.87%) |
Nov 20, 2020 | 27.70 | 28.50 | 27.55 | 28.41 | 742,196 | +0.64(+2.30%) |
Nov 19, 2020 | 26.11 | 27.80 | 25.82 | 27.77 | 760,717 | +1.69(+6.49%) |
Nov 18, 2020 | 27.80 | 28.58 | 26.03 | 26.08 | 1,213,017 | -1.61(-5.83%) |
Nov 17, 2020 | 25.44 | 27.86 | 25.44 | 27.69 | 1,150,228 | +1.78(+6.87%) |
Nov 16, 2020 | 26.31 | 26.92 | 25.42 | 25.91 | 1,031,985 | +0.53(+2.09%) |
Nov 13, 2020 | 24.35 | 25.40 | 23.98 | 25.38 | 702,790 | +1.43(+5.98%) |
Nov 12, 2020 | 23.87 | 24.41 | 23.33 | 23.95 | 1,217,960 | -0.34(-1.39%) |
Nov 11, 2020 | 24.92 | 25.21 | 23.48 | 24.29 | 976,674 | -0.63(-2.52%) |
Nov 10, 2020 | 23.90 | 25.04 | 23.15 | 24.92 | 1,159,854 | +1.13(+4.76%) |
Nov 09, 2020 | 24.50 | 25.37 | 23.01 | 23.78 | 1,838,788 | +2.03(+9.33%) |
Nov 06, 2020 | 22.71 | 22.90 | 21.34 | 21.75 | 909,749 | -0.89(-3.93%) |
Nov 05, 2020 | 21.21 | 23.20 | 21.18 | 22.64 | 1,135,082 | +1.68(+8.03%) |
Nov 04, 2020 | 21.23 | 21.36 | 20.19 | 20.96 | 1,176,091 | -0.73(-3.39%) |
Nov 03, 2020 | 22.38 | 22.59 | 21.00 | 21.70 | 1,675,333 | -0.27(-1.23%) |