Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.42 | 56.51 | 55.20 | 56.05 | 1,614,730 | +0.23(+0.42%) |
Aug 30, 2021 | 56.71 | 56.71 | 55.01 | 55.82 | 1,041,788 | -0.65(-1.16%) |
Aug 27, 2021 | 56.04 | 57.05 | 55.80 | 56.47 | 912,450 | +0.67(+1.20%) |
Aug 26, 2021 | 56.47 | 56.60 | 55.60 | 55.80 | 678,446 | -0.86(-1.52%) |
Aug 25, 2021 | 57.34 | 57.63 | 56.51 | 56.66 | 873,338 | -0.60(-1.04%) |
Aug 24, 2021 | 57.36 | 57.46 | 56.45 | 57.26 | 1,095,616 | +0.32(+0.56%) |
Aug 23, 2021 | 56.54 | 57.11 | 56.12 | 56.94 | 1,081,937 | +0.81(+1.45%) |
Aug 20, 2021 | 55.56 | 56.34 | 54.41 | 56.13 | 1,153,885 | -0.02(-0.04%) |
Aug 19, 2021 | 56.30 | 57.41 | 55.30 | 56.15 | 843,135 | -0.79(-1.38%) |
Aug 18, 2021 | 57.79 | 57.85 | 56.87 | 56.94 | 949,097 | -1.12(-1.93%) |
Aug 17, 2021 | 57.40 | 58.29 | 56.74 | 58.06 | 1,953,749 | +0.20(+0.34%) |
Aug 16, 2021 | 57.78 | 58.85 | 57.44 | 57.87 | 619,124 | -0.40(-0.68%) |
Aug 13, 2021 | 57.61 | 58.37 | 57.38 | 58.26 | 582,048 | +0.49(+0.84%) |
Aug 12, 2021 | 58.37 | 58.44 | 57.25 | 57.78 | 507,867 | -0.62(-1.06%) |
Aug 11, 2021 | 57.96 | 58.59 | 57.06 | 58.40 | 540,106 | +0.85(+1.48%) |
Aug 10, 2021 | 57.94 | 58.16 | 57.14 | 57.55 | 650,947 | -0.29(-0.51%) |
Aug 09, 2021 | 57.25 | 58.08 | 56.42 | 57.84 | 908,234 | +0.39(+0.68%) |
Aug 06, 2021 | 58.26 | 58.62 | 57.33 | 57.45 | 732,631 | -0.21(-0.36%) |
Aug 05, 2021 | 56.98 | 57.82 | 56.77 | 57.66 | 1,277,172 | +1.27(+2.26%) |
Aug 04, 2021 | 56.94 | 57.73 | 56.11 | 56.38 | 1,145,367 | -1.00(-1.75%) |
Aug 03, 2021 | 58.88 | 58.88 | 56.34 | 57.39 | 1,310,130 | -0.96(-1.65%) |
Aug 02, 2021 | 59.74 | 61.05 | 58.12 | 58.35 | 966,830 | -0.95(-1.60%) |
Jul 30, 2021 | 60.16 | 61.31 | 59.16 | 59.30 | 880,108 | -0.94(-1.56%) |
Jul 29, 2021 | 60.63 | 61.32 | 60.17 | 60.24 | 710,042 | -0.28(-0.46%) |
Jul 28, 2021 | 60.76 | 61.34 | 59.33 | 60.51 | 1,092,200 | +0.08(+0.13%) |
Jul 27, 2021 | 59.27 | 60.82 | 58.82 | 60.44 | 968,896 | +0.86(+1.45%) |
Jul 26, 2021 | 58.75 | 59.74 | 58.54 | 59.57 | 924,785 | +0.79(+1.35%) |
Jul 23, 2021 | 59.98 | 60.17 | 57.86 | 58.78 | 1,314,177 | -0.77(-1.29%) |
Jul 22, 2021 | 61.89 | 61.89 | 58.73 | 59.55 | 1,258,814 | -2.41(-3.89%) |
Jul 21, 2021 | 61.39 | 63.32 | 61.37 | 61.96 | 696,070 | +0.75(+1.23%) |
Jul 20, 2021 | 58.33 | 61.74 | 58.33 | 61.20 | 1,329,158 | +3.36(+5.80%) |
Jul 19, 2021 | 58.79 | 58.98 | 56.48 | 57.85 | 1,879,888 | -2.25(-3.75%) |
Jul 16, 2021 | 61.80 | 61.93 | 59.98 | 60.10 | 917,493 | -1.23(-2.00%) |
Jul 15, 2021 | 61.24 | 61.68 | 60.80 | 61.33 | 488,722 | -0.37(-0.60%) |
Jul 14, 2021 | 61.54 | 62.33 | 61.24 | 61.70 | 647,622 | +0.37(+0.61%) |
Jul 13, 2021 | 63.43 | 63.53 | 60.93 | 61.33 | 1,125,507 | -2.42(-3.79%) |
Jul 12, 2021 | 62.20 | 64.02 | 61.66 | 63.75 | 941,939 | +1.25(+2.01%) |
Jul 09, 2021 | 61.90 | 62.55 | 61.35 | 62.50 | 1,225,336 | +1.34(+2.19%) |
Jul 08, 2021 | 61.18 | 61.92 | 59.93 | 61.16 | 1,208,761 | -0.91(-1.47%) |
Jul 07, 2021 | 62.70 | 63.15 | 61.67 | 62.07 | 1,016,941 | -1.07(-1.70%) |
Jul 06, 2021 | 63.85 | 63.85 | 62.09 | 63.14 | 1,119,352 | -0.97(-1.51%) |
Jul 02, 2021 | 64.85 | 65.08 | 63.66 | 64.11 | 930,402 | -0.71(-1.10%) |
Jul 01, 2021 | 63.30 | 65.56 | 63.19 | 64.82 | 1,590,973 | +1.36(+2.15%) |
Jun 30, 2021 | 64.34 | 65.08 | 62.97 | 63.46 | 2,062,207 | -0.41(-0.65%) |
Jun 29, 2021 | 64.81 | 65.04 | 63.36 | 63.87 | 1,434,244 | -0.74(-1.15%) |
Jun 28, 2021 | 64.98 | 64.98 | 63.33 | 64.61 | 1,289,062 | -0.58(-0.90%) |
Jun 25, 2021 | 64.42 | 65.38 | 64.14 | 65.20 | 1,912,117 | +1.06(+1.65%) |
Jun 24, 2021 | 63.33 | 64.18 | 63.19 | 64.14 | 881,323 | +0.70(+1.11%) |
Jun 23, 2021 | 62.68 | 64.05 | 62.63 | 63.44 | 1,236,372 | +0.61(+0.97%) |
Jun 22, 2021 | 63.14 | 63.23 | 62.30 | 62.83 | 1,038,773 | -0.40(-0.64%) |
Jun 21, 2021 | 61.51 | 63.53 | 61.29 | 63.23 | 906,596 | +2.32(+3.80%) |
Jun 18, 2021 | 61.84 | 62.61 | 60.87 | 60.91 | 1,798,622 | -1.75(-2.80%) |
Jun 17, 2021 | 64.01 | 64.38 | 62.23 | 62.67 | 1,019,157 | -1.07(-1.69%) |
Jun 16, 2021 | 63.97 | 64.83 | 63.51 | 63.74 | 942,002 | -0.40(-0.62%) |
Jun 15, 2021 | 65.58 | 65.79 | 63.93 | 64.14 | 677,343 | -1.71(-2.59%) |
Jun 14, 2021 | 65.66 | 66.07 | 65.30 | 65.85 | 608,246 | +0.53(+0.81%) |
Jun 11, 2021 | 66.86 | 66.86 | 64.70 | 65.32 | 845,338 | -1.99(-2.96%) |
Jun 10, 2021 | 65.38 | 67.69 | 65.27 | 67.31 | 2,210,901 | +1.65(+2.52%) |
Jun 09, 2021 | 64.64 | 65.99 | 64.49 | 65.66 | 1,369,358 | +1.38(+2.14%) |
Jun 08, 2021 | 64.17 | 65.24 | 63.94 | 64.28 | 813,960 | +0.04(+0.06%) |
Jun 07, 2021 | 62.97 | 64.87 | 62.61 | 64.24 | 830,607 | +1.45(+2.32%) |
Jun 04, 2021 | 63.87 | 63.92 | 62.17 | 62.79 | 1,120,770 | -0.83(-1.30%) |
Jun 03, 2021 | 64.62 | 64.80 | 63.22 | 63.62 | 1,311,307 | -1.25(-1.92%) |
Jun 02, 2021 | 65.72 | 65.72 | 64.42 | 64.87 | 2,069,716 | -0.21(-0.33%) |
Jun 01, 2021 | 63.22 | 65.40 | 62.72 | 65.08 | 1,257,717 | +2.47(+3.95%) |
May 28, 2021 | 62.26 | 63.10 | 61.70 | 62.61 | 764,478 | +0.60(+0.97%) |
May 27, 2021 | 61.74 | 62.55 | 61.62 | 62.00 | 1,184,974 | +0.76(+1.24%) |
May 26, 2021 | 60.87 | 62.10 | 60.41 | 61.24 | 727,940 | +0.66(+1.09%) |
May 25, 2021 | 61.79 | 62.65 | 60.42 | 60.58 | 880,746 | -1.27(-2.05%) |
May 24, 2021 | 60.22 | 62.52 | 59.94 | 61.85 | 1,122,471 | +1.70(+2.83%) |
May 21, 2021 | 59.80 | 60.53 | 59.48 | 60.15 | 991,146 | +0.44(+0.74%) |
May 20, 2021 | 58.45 | 60.18 | 57.76 | 59.71 | 1,284,622 | +1.20(+2.06%) |
May 19, 2021 | 58.24 | 58.55 | 56.45 | 58.50 | 1,544,216 | -0.04(-0.07%) |
May 18, 2021 | 57.70 | 59.26 | 57.15 | 58.54 | 848,440 | +0.83(+1.43%) |
May 17, 2021 | 56.82 | 57.82 | 56.29 | 57.72 | 710,583 | +0.83(+1.45%) |
May 14, 2021 | 56.10 | 57.26 | 56.02 | 56.89 | 509,335 | +1.13(+2.02%) |
May 13, 2021 | 55.81 | 56.68 | 55.50 | 55.76 | 940,716 | +0.20(+0.37%) |
May 12, 2021 | 57.13 | 57.44 | 55.47 | 55.56 | 576,371 | -1.56(-2.73%) |
May 11, 2021 | 56.04 | 57.50 | 55.59 | 57.12 | 859,027 | +0.07(+0.12%) |
May 10, 2021 | 57.86 | 58.72 | 56.97 | 57.05 | 991,953 | -0.35(-0.62%) |
May 07, 2021 | 56.92 | 57.79 | 56.58 | 57.40 | 981,497 | +0.20(+0.34%) |
May 06, 2021 | 56.43 | 57.37 | 55.67 | 57.21 | 588,175 | +0.99(+1.76%) |
May 05, 2021 | 57.25 | 58.53 | 55.91 | 56.21 | 1,031,736 | -2.36(-4.03%) |
May 04, 2021 | 57.50 | 59.35 | 57.10 | 58.58 | 908,123 | +1.15(+2.00%) |
May 03, 2021 | 58.74 | 58.85 | 57.33 | 57.43 | 652,650 | -0.83(-1.43%) |
Apr 30, 2021 | 58.68 | 59.02 | 58.00 | 58.26 | 828,514 | -0.79(-1.33%) |
Apr 29, 2021 | 59.02 | 59.69 | 57.72 | 59.05 | 1,146,167 | +0.70(+1.21%) |
Apr 28, 2021 | 58.33 | 58.62 | 57.83 | 58.34 | 836,546 | +0.32(+0.55%) |
Apr 27, 2021 | 56.88 | 58.23 | 56.27 | 58.02 | 1,105,988 | +1.18(+2.07%) |
Apr 26, 2021 | 56.53 | 57.68 | 56.17 | 56.85 | 756,066 | +0.99(+1.77%) |
Apr 23, 2021 | 54.74 | 56.16 | 54.59 | 55.86 | 1,175,916 | +1.33(+2.44%) |
Apr 22, 2021 | 55.27 | 56.91 | 53.59 | 54.53 | 1,777,771 | -1.47(-2.62%) |
Apr 21, 2021 | 54.49 | 56.25 | 54.15 | 55.99 | 1,531,022 | +1.00(+1.82%) |
Apr 20, 2021 | 55.98 | 56.28 | 54.19 | 54.99 | 1,324,700 | -1.11(-1.98%) |
Apr 19, 2021 | 56.01 | 56.35 | 55.27 | 56.10 | 1,451,194 | +0.28(+0.51%) |
Apr 16, 2021 | 55.66 | 56.54 | 54.89 | 55.82 | 1,214,948 | +0.44(+0.79%) |
Apr 15, 2021 | 55.00 | 55.40 | 54.32 | 55.38 | 958,255 | +0.88(+1.61%) |
Apr 14, 2021 | 54.78 | 56.09 | 54.46 | 54.50 | 1,336,712 | -1.44(-2.58%) |
Apr 13, 2021 | 56.43 | 56.50 | 55.31 | 55.95 | 728,616 | -0.49(-0.86%) |
Apr 12, 2021 | 56.71 | 57.00 | 55.76 | 56.43 | 1,188,168 | -0.17(-0.30%) |
Apr 09, 2021 | 56.14 | 56.92 | 55.91 | 56.60 | 549,756 | +0.60(+1.08%) |
Apr 08, 2021 | 56.39 | 56.76 | 55.97 | 56.00 | 798,410 | -0.73(-1.29%) |
Apr 07, 2021 | 57.14 | 57.53 | 56.33 | 56.73 | 853,097 | -0.63(-1.11%) |
Apr 06, 2021 | 56.39 | 57.88 | 56.38 | 57.36 | 1,245,473 | +0.85(+1.51%) |
Apr 05, 2021 | 57.26 | 57.34 | 55.51 | 56.51 | 1,035,132 | -0.28(-0.50%) |
Apr 01, 2021 | 55.63 | 56.82 | 55.00 | 56.79 | 1,043,516 | +1.92(+3.50%) |
Mar 31, 2021 | 56.11 | 56.51 | 54.87 | 54.87 | 1,408,799 | -1.72(-3.05%) |
Mar 30, 2021 | 56.24 | 57.01 | 55.62 | 56.60 | 1,074,185 | +0.88(+1.58%) |
Mar 29, 2021 | 56.67 | 58.13 | 55.43 | 55.72 | 1,569,745 | -0.73(-1.30%) |
Mar 26, 2021 | 55.75 | 57.06 | 55.52 | 56.45 | 1,043,230 | +1.22(+2.21%) |
Mar 25, 2021 | 54.65 | 55.89 | 53.36 | 55.23 | 1,186,901 | +0.57(+1.04%) |
Mar 24, 2021 | 55.92 | 57.14 | 54.65 | 54.66 | 981,008 | -0.82(-1.48%) |
Mar 23, 2021 | 56.21 | 57.10 | 55.06 | 55.48 | 1,518,907 | -0.89(-1.58%) |
Mar 22, 2021 | 57.89 | 58.17 | 55.98 | 56.37 | 1,724,576 | -1.37(-2.37%) |
Mar 19, 2021 | 58.73 | 59.17 | 57.18 | 57.74 | 18,661,064 | -0.90(-1.53%) |
Mar 18, 2021 | 59.43 | 60.36 | 58.17 | 58.63 | 1,423,637 | -0.30(-0.50%) |
Mar 17, 2021 | 57.84 | 59.15 | 57.11 | 58.93 | 1,051,905 | +1.16(+2.00%) |
Mar 16, 2021 | 59.41 | 59.42 | 57.74 | 57.78 | 1,508,249 | -1.92(-3.22%) |
Mar 15, 2021 | 60.19 | 60.88 | 58.99 | 59.70 | 1,448,606 | -1.01(-1.66%) |
Mar 12, 2021 | 59.41 | 60.70 | 59.16 | 60.70 | 952,152 | +1.81(+3.08%) |
Mar 11, 2021 | 57.85 | 59.79 | 57.50 | 58.89 | 819,637 | +0.79(+1.36%) |
Mar 10, 2021 | 58.27 | 59.23 | 57.28 | 58.10 | 1,222,764 | -0.43(-0.73%) |
Mar 09, 2021 | 58.94 | 59.57 | 57.85 | 58.53 | 1,648,611 | -0.62(-1.04%) |
Mar 08, 2021 | 57.14 | 59.92 | 56.67 | 59.15 | 1,388,847 | +2.52(+4.45%) |
Mar 05, 2021 | 56.37 | 56.99 | 53.73 | 56.63 | 1,400,495 | +0.87(+1.57%) |
Mar 04, 2021 | 57.28 | 57.69 | 54.34 | 55.75 | 2,224,948 | -0.97(-1.71%) |
Mar 03, 2021 | 55.03 | 56.91 | 54.73 | 56.72 | 1,702,272 | +1.68(+3.05%) |
Mar 02, 2021 | 56.04 | 56.04 | 54.79 | 55.04 | 1,762,709 | -0.73(-1.32%) |
Mar 01, 2021 | 54.88 | 56.99 | 54.88 | 55.78 | 2,492,267 | +1.86(+3.45%) |
Feb 26, 2021 | 52.68 | 54.50 | 52.30 | 53.92 | 2,539,927 | +1.26(+2.39%) |
Feb 25, 2021 | 55.64 | 56.85 | 52.01 | 52.66 | 2,066,450 | -2.73(-4.93%) |
Feb 24, 2021 | 53.53 | 55.51 | 52.58 | 55.39 | 2,427,823 | +2.18(+4.11%) |
Feb 23, 2021 | 52.41 | 53.62 | 51.26 | 53.21 | 2,441,747 | +1.36(+2.62%) |
Feb 22, 2021 | 48.54 | 51.91 | 48.34 | 51.85 | 2,211,112 | +3.53(+7.30%) |
Feb 19, 2021 | 46.80 | 48.38 | 46.55 | 48.32 | 2,287,317 | +1.63(+3.50%) |
Feb 18, 2021 | 47.54 | 48.23 | 46.63 | 46.69 | 1,944,480 | -1.13(-2.37%) |
Feb 17, 2021 | 48.58 | 48.89 | 47.50 | 47.82 | 2,342,487 | -0.83(-1.71%) |
Feb 16, 2021 | 50.98 | 51.03 | 48.65 | 48.65 | 2,159,936 | -1.87(-3.69%) |
Feb 12, 2021 | 49.94 | 51.01 | 49.84 | 50.52 | 1,453,180 | +0.27(+0.54%) |
Feb 11, 2021 | 51.05 | 51.36 | 49.80 | 50.25 | 1,365,223 | -0.76(-1.49%) |
Feb 10, 2021 | 50.33 | 51.58 | 49.98 | 51.01 | 1,277,762 | +0.75(+1.50%) |
Feb 09, 2021 | 50.39 | 50.64 | 49.55 | 50.25 | 999,304 | +0.15(+0.29%) |
Feb 08, 2021 | 49.75 | 50.46 | 49.00 | 50.11 | 998,644 | +0.55(+1.11%) |
Feb 05, 2021 | 49.56 | 49.78 | 48.58 | 49.55 | 1,024,275 | +0.51(+1.03%) |
Feb 04, 2021 | 49.63 | 50.63 | 48.89 | 49.05 | 1,692,688 | -0.44(-0.90%) |
Feb 03, 2021 | 49.53 | 50.33 | 48.74 | 49.49 | 1,631,269 | -0.35(-0.70%) |
Feb 02, 2021 | 51.34 | 51.36 | 49.23 | 49.84 | 1,911,546 | -1.39(-2.72%) |
Feb 01, 2021 | 52.86 | 52.95 | 50.14 | 51.23 | 1,718,767 | -1.22(-2.33%) |
Jan 29, 2021 | 51.89 | 54.00 | 51.52 | 52.45 | 1,965,832 | +0.02(+0.04%) |
Jan 28, 2021 | 51.65 | 55.57 | 51.54 | 52.43 | 3,558,831 | +0.97(+1.89%) |
Jan 27, 2021 | 50.35 | 52.59 | 50.35 | 51.46 | 3,404,618 | +0.83(+1.64%) |
Jan 26, 2021 | 49.30 | 51.02 | 49.30 | 50.63 | 1,408,154 | +1.70(+3.48%) |
Jan 25, 2021 | 48.20 | 50.00 | 47.31 | 48.93 | 2,169,325 | +0.29(+0.60%) |
Jan 22, 2021 | 48.25 | 48.82 | 47.92 | 48.63 | 1,363,687 | -0.13(-0.27%) |
Jan 21, 2021 | 49.13 | 49.27 | 47.92 | 48.76 | 1,474,240 | -0.71(-1.43%) |
Jan 20, 2021 | 48.62 | 50.15 | 47.88 | 49.47 | 2,097,330 | +0.77(+1.59%) |
Jan 19, 2021 | 49.50 | 49.94 | 48.59 | 48.70 | 1,556,357 | -0.84(-1.69%) |
Jan 15, 2021 | 49.22 | 49.76 | 48.51 | 49.53 | 1,975,544 | +0.06(+0.13%) |
Jan 14, 2021 | 50.05 | 50.89 | 49.21 | 49.47 | 2,103,967 | -0.03(-0.06%) |
Jan 13, 2021 | 48.30 | 49.69 | 48.30 | 49.50 | 1,446,389 | +1.20(+2.49%) |
Jan 12, 2021 | 47.78 | 48.58 | 47.35 | 48.30 | 1,068,773 | +0.69(+1.46%) |
Jan 11, 2021 | 46.95 | 48.04 | 46.80 | 47.61 | 1,548,136 | -0.40(-0.83%) |
Jan 08, 2021 | 47.40 | 48.37 | 46.94 | 48.00 | 2,156,120 | +0.59(+1.24%) |
Jan 07, 2021 | 47.48 | 47.63 | 46.30 | 47.42 | 2,516,755 | +0.25(+0.52%) |
Jan 06, 2021 | 45.72 | 47.26 | 45.10 | 47.17 | 2,204,235 | +2.16(+4.80%) |
Jan 05, 2021 | 45.73 | 46.62 | 44.89 | 45.01 | 1,723,025 | -0.64(-1.40%) |
Jan 04, 2021 | 47.81 | 48.40 | 45.10 | 45.65 | 2,461,413 | -1.83(-3.86%) |
Dec 31, 2020 | 47.48 | 47.48 | 47.48 | 1,001,021 | +1.23(+2.65%) | |
Dec 30, 2020 | 45.99 | 47.23 | 45.99 | 46.25 | 1,001,021 | +0.27(+0.59%) |
Dec 29, 2020 | 46.75 | 47.81 | 45.70 | 45.98 | 1,616,512 | -0.50(-1.08%) |
Dec 28, 2020 | 45.24 | 46.59 | 45.08 | 46.48 | 2,219,622 | +1.27(+2.80%) |
Dec 24, 2020 | 45.49 | 45.72 | 44.75 | 45.22 | 649,270 | +0.02(+0.05%) |
Dec 23, 2020 | 45.07 | 45.69 | 44.73 | 45.19 | 1,257,340 | +0.61(+1.36%) |
Dec 22, 2020 | 44.79 | 45.02 | 44.27 | 44.59 | 2,040,976 | +0.15(+0.34%) |
Dec 21, 2020 | 45.07 | 45.38 | 44.16 | 44.43 | 2,732,148 | -1.87(-4.04%) |
Dec 18, 2020 | 47.85 | 47.96 | 46.04 | 46.31 | 2,880,432 | -1.64(-3.42%) |
Dec 17, 2020 | 48.16 | 48.52 | 47.10 | 47.95 | 1,341,022 | +0.19(+0.40%) |
Dec 16, 2020 | 48.61 | 49.41 | 47.69 | 47.76 | 1,432,606 | -0.73(-1.51%) |
Dec 15, 2020 | 46.91 | 48.79 | 46.06 | 48.49 | 3,346,504 | +1.99(+4.28%) |
Dec 14, 2020 | 48.43 | 49.07 | 46.26 | 46.50 | 2,032,514 | -1.61(-3.35%) |
Dec 11, 2020 | 48.36 | 49.21 | 47.38 | 48.11 | 1,444,052 | -0.71(-1.45%) |
Dec 10, 2020 | 47.95 | 49.51 | 47.92 | 48.82 | 1,438,324 | -0.07(-0.15%) |
Dec 09, 2020 | 48.87 | 49.32 | 48.03 | 48.89 | 1,504,099 | +0.27(+0.55%) |
Dec 08, 2020 | 48.95 | 50.00 | 48.50 | 48.62 | 1,863,794 | -0.58(-1.17%) |
Dec 07, 2020 | 51.06 | 51.69 | 48.88 | 49.20 | 1,662,657 | -1.16(-2.30%) |
Dec 04, 2020 | 52.07 | 52.25 | 49.91 | 50.36 | 1,644,671 | +1.35(+2.75%) |
Dec 03, 2020 | 47.52 | 49.40 | 47.37 | 49.01 | 1,318,773 | +1.77(+3.74%) |
Dec 02, 2020 | 46.03 | 47.50 | 45.34 | 47.24 | 1,121,455 | +1.08(+2.34%) |
Dec 01, 2020 | 46.60 | 47.70 | 45.68 | 46.16 | 1,386,361 | +0.54(+1.17%) |
Nov 30, 2020 | 47.44 | 48.09 | 45.48 | 45.63 | 2,354,977 | -2.09(-4.38%) |
Nov 27, 2020 | 47.91 | 48.28 | 46.89 | 47.72 | 607,440 | +0.13(+0.27%) |
Nov 25, 2020 | 48.38 | 48.61 | 47.06 | 47.59 | 1,709,322 | -1.10(-2.26%) |
Nov 24, 2020 | 48.86 | 51.39 | 48.33 | 48.68 | 3,086,470 | +1.12(+2.36%) |
Nov 23, 2020 | 46.72 | 48.16 | 45.87 | 47.56 | 2,683,372 | +1.43(+3.09%) |
Nov 20, 2020 | 45.20 | 46.26 | 44.99 | 46.14 | 1,575,433 | +0.69(+1.52%) |
Nov 19, 2020 | 44.94 | 46.39 | 44.33 | 45.45 | 1,159,172 | +0.57(+1.28%) |
Nov 18, 2020 | 47.47 | 47.96 | 44.86 | 44.87 | 1,383,159 | -2.38(-5.04%) |
Nov 17, 2020 | 44.06 | 47.95 | 43.41 | 47.26 | 3,002,661 | +2.79(+6.28%) |
Nov 16, 2020 | 46.34 | 46.90 | 43.31 | 44.47 | 2,555,449 | +1.48(+3.45%) |
Nov 13, 2020 | 41.57 | 43.52 | 41.39 | 42.98 | 2,332,610 | +2.10(+5.14%) |
Nov 12, 2020 | 42.34 | 43.59 | 40.48 | 40.88 | 2,649,457 | -2.76(-6.33%) |
Nov 11, 2020 | 44.51 | 44.61 | 42.38 | 43.64 | 2,687,561 | -1.16(-2.59%) |
Nov 10, 2020 | 46.65 | 48.88 | 43.23 | 44.80 | 5,410,058 | -2.25(-4.78%) |
Nov 09, 2020 | 41.68 | 47.99 | 41.25 | 47.05 | 10,749,935 | +12.69(+36.92%) |
Nov 06, 2020 | 35.64 | 36.26 | 33.67 | 34.36 | 2,111,756 | -1.23(-3.46%) |
Nov 05, 2020 | 35.56 | 36.47 | 35.43 | 35.60 | 1,273,059 | +0.28(+0.80%) |
Nov 04, 2020 | 36.65 | 36.99 | 35.23 | 35.31 | 2,502,049 | -2.20(-5.85%) |
Nov 03, 2020 | 36.20 | 37.94 | 35.68 | 37.51 | 2,080,358 | +1.98(+5.58%) |
Nov 02, 2020 | 34.16 | 35.56 | 33.35 | 35.53 | 1,664,432 | +1.95(+5.82%) |
Oct 30, 2020 | 32.61 | 33.72 | 32.15 | 33.57 | 2,073,629 | +0.91(+2.79%) |
Oct 29, 2020 | 32.55 | 33.77 | 32.06 | 32.66 | 3,178,684 | -0.05(-0.16%) |
Oct 28, 2020 | 33.00 | 33.24 | 31.51 | 32.71 | 3,619,079 | -1.13(-3.34%) |
Oct 27, 2020 | 35.53 | 35.99 | 33.76 | 33.84 | 2,740,074 | -1.88(-5.25%) |
Oct 26, 2020 | 36.49 | 36.49 | 34.89 | 35.72 | 1,834,793 | -1.18(-3.21%) |
Oct 23, 2020 | 36.58 | 37.04 | 35.92 | 36.90 | 994,193 | +0.52(+1.43%) |
Oct 22, 2020 | 36.62 | 36.96 | 35.30 | 36.38 | 1,663,316 | +0.50(+1.39%) |
Oct 21, 2020 | 35.93 | 36.29 | 35.26 | 35.88 | 1,684,306 | -0.30(-0.84%) |
Oct 20, 2020 | 36.05 | 36.87 | 35.94 | 36.19 | 1,390,970 | +0.67(+1.89%) |
Oct 19, 2020 | 36.92 | 37.16 | 35.46 | 35.52 | 1,643,918 | -1.32(-3.57%) |
Oct 16, 2020 | 36.71 | 37.21 | 35.98 | 36.83 | 1,102,576 | -0.03(-0.08%) |
Oct 15, 2020 | 36.20 | 37.34 | 35.98 | 36.86 | 1,353,681 | +0.06(+0.17%) |
Oct 14, 2020 | 36.88 | 37.57 | 36.48 | 36.80 | 1,207,084 | -0.26(-0.69%) |
Oct 13, 2020 | 38.98 | 39.47 | 37.04 | 37.06 | 1,627,235 | -2.41(-6.12%) |
Oct 12, 2020 | 39.98 | 39.98 | 38.98 | 39.47 | 1,293,003 | -0.58(-1.46%) |
Oct 09, 2020 | 41.60 | 41.60 | 39.68 | 40.06 | 1,407,691 | -1.21(-2.93%) |
Oct 08, 2020 | 39.59 | 41.43 | 39.54 | 41.26 | 1,506,319 | +1.76(+4.45%) |
Oct 07, 2020 | 39.06 | 40.18 | 38.75 | 39.50 | 1,531,907 | +0.63(+1.62%) |
Oct 06, 2020 | 38.81 | 40.31 | 38.31 | 38.87 | 2,279,806 | +0.52(+1.36%) |
Oct 05, 2020 | 39.01 | 39.29 | 37.52 | 38.35 | 1,342,535 | -0.09(-0.22%) |
Oct 02, 2020 | 35.44 | 38.59 | 35.44 | 38.44 | 2,099,723 | +1.61(+4.38%) |
Oct 01, 2020 | 36.17 | 37.08 | 35.53 | 36.83 | 1,623,230 | +0.72(+1.98%) |
Sep 30, 2020 | 36.67 | 37.17 | 35.64 | 36.11 | 1,580,394 | -0.12(-0.34%) |
Sep 29, 2020 | 37.21 | 37.36 | 35.49 | 36.23 | 1,379,311 | -1.13(-3.01%) |
Sep 28, 2020 | 36.93 | 37.92 | 36.63 | 37.36 | 1,205,727 | +1.43(+3.99%) |
Sep 25, 2020 | 34.26 | 35.97 | 34.19 | 35.93 | 1,492,449 | +1.31(+3.78%) |
Sep 24, 2020 | 33.83 | 35.52 | 33.02 | 34.62 | 1,687,354 | +0.70(+2.05%) |
Sep 23, 2020 | 35.10 | 35.86 | 33.88 | 33.92 | 1,688,437 | -1.39(-3.94%) |
Sep 22, 2020 | 36.07 | 37.17 | 35.31 | 35.32 | 2,364,018 | -0.60(-1.68%) |
Sep 21, 2020 | 37.09 | 37.34 | 35.79 | 35.92 | 2,128,538 | -2.33(-6.09%) |
Sep 18, 2020 | 38.98 | 39.58 | 38.04 | 38.25 | 4,527,867 | -1.20(-3.04%) |
Sep 17, 2020 | 39.09 | 39.91 | 38.37 | 39.45 | 1,882,721 | -0.21(-0.53%) |
Sep 16, 2020 | 38.81 | 40.38 | 37.97 | 39.66 | 2,213,264 | +1.04(+2.69%) |
Sep 15, 2020 | 36.66 | 39.63 | 36.66 | 38.62 | 2,658,955 | +1.80(+4.90%) |
Sep 14, 2020 | 35.15 | 37.05 | 34.88 | 36.82 | 2,080,607 | +2.18(+6.30%) |
Sep 11, 2020 | 34.83 | 34.94 | 33.57 | 34.63 | 2,931,278 | -0.23(-0.67%) |
Sep 10, 2020 | 36.57 | 36.79 | 34.77 | 34.87 | 2,372,516 | -1.76(-4.82%) |
Sep 09, 2020 | 36.68 | 36.87 | 35.97 | 36.63 | 2,092,149 | +0.22(+0.60%) |
Sep 08, 2020 | 37.53 | 38.17 | 36.18 | 36.41 | 2,163,095 | -1.66(-4.35%) |
Sep 04, 2020 | 37.89 | 38.50 | 37.12 | 38.07 | 1,201,996 | +0.74(+1.99%) |
Sep 03, 2020 | 37.67 | 39.22 | 36.99 | 37.33 | 1,973,308 | -0.19(-0.52%) |
Sep 02, 2020 | 36.49 | 37.58 | 36.01 | 37.52 | 1,376,744 | +1.01(+2.76%) |