Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 66.29 | 66.54 | 65.39 | 66.34 | 265,804 | +0.00(+0.00%) |
Aug 30, 2021 | 66.15 | 66.54 | 65.71 | 66.34 | 166,665 | +0.48(+0.72%) |
Aug 27, 2021 | 64.99 | 66.13 | 64.96 | 65.86 | 122,854 | +1.03(+1.59%) |
Aug 26, 2021 | 65.33 | 66.33 | 64.57 | 64.83 | 209,855 | -0.74(-1.13%) |
Aug 25, 2021 | 65.22 | 65.97 | 64.82 | 65.57 | 228,890 | +0.53(+0.82%) |
Aug 24, 2021 | 64.81 | 65.27 | 64.71 | 65.04 | 188,376 | +0.54(+0.84%) |
Aug 23, 2021 | 63.01 | 64.52 | 63.01 | 64.49 | 190,686 | +2.06(+3.30%) |
Aug 20, 2021 | 61.41 | 62.58 | 61.36 | 62.43 | 168,484 | +1.20(+1.96%) |
Aug 19, 2021 | 61.48 | 62.44 | 61.09 | 61.24 | 305,985 | -1.40(-2.23%) |
Aug 18, 2021 | 62.70 | 63.51 | 62.08 | 62.63 | 171,462 | +0.20(+0.32%) |
Aug 17, 2021 | 62.64 | 63.13 | 61.35 | 62.43 | 341,185 | -1.29(-2.02%) |
Aug 16, 2021 | 64.58 | 64.77 | 63.47 | 63.72 | 270,128 | -1.66(-2.54%) |
Aug 13, 2021 | 66.66 | 66.83 | 65.31 | 65.39 | 138,721 | -1.46(-2.18%) |
Aug 12, 2021 | 67.15 | 67.15 | 65.98 | 66.84 | 162,615 | -0.41(-0.60%) |
Aug 11, 2021 | 68.47 | 68.49 | 66.15 | 67.25 | 258,972 | -0.84(-1.24%) |
Aug 10, 2021 | 68.35 | 68.84 | 67.83 | 68.09 | 252,067 | +0.26(+0.38%) |
Aug 09, 2021 | 66.37 | 68.19 | 66.21 | 67.83 | 237,598 | +1.45(+2.18%) |
Aug 06, 2021 | 67.17 | 67.45 | 66.10 | 66.39 | 171,913 | -0.65(-0.97%) |
Aug 05, 2021 | 67.10 | 67.80 | 66.65 | 67.04 | 231,421 | -0.09(-0.13%) |
Aug 04, 2021 | 67.50 | 68.09 | 66.96 | 67.13 | 382,084 | -0.31(-0.46%) |
Aug 03, 2021 | 67.04 | 67.69 | 66.53 | 67.44 | 234,090 | +0.99(+1.49%) |
Aug 02, 2021 | 67.14 | 67.61 | 66.37 | 66.45 | 464,422 | +0.34(+0.51%) |
Jul 30, 2021 | 64.44 | 66.65 | 64.29 | 66.11 | 190,764 | +1.10(+1.69%) |
Jul 29, 2021 | 64.46 | 65.71 | 64.38 | 65.01 | 230,144 | +1.09(+1.70%) |
Jul 28, 2021 | 62.16 | 64.35 | 61.81 | 63.92 | 933,257 | +2.41(+3.91%) |
Jul 27, 2021 | 62.84 | 62.84 | 60.19 | 61.51 | 333,261 | -1.89(-2.98%) |
Jul 26, 2021 | 62.98 | 64.39 | 62.98 | 63.41 | 213,521 | -0.18(-0.28%) |
Jul 23, 2021 | 64.32 | 64.35 | 62.77 | 63.58 | 234,067 | -1.29(-1.98%) |
Jul 22, 2021 | 65.91 | 65.91 | 64.22 | 64.87 | 186,452 | -0.73(-1.12%) |
Jul 21, 2021 | 63.50 | 65.76 | 63.49 | 65.60 | 305,757 | +2.48(+3.92%) |
Jul 20, 2021 | 61.47 | 63.48 | 60.85 | 63.13 | 186,862 | +2.01(+3.29%) |
Jul 19, 2021 | 59.51 | 61.24 | 59.00 | 61.12 | 651,839 | -0.17(-0.27%) |
Jul 16, 2021 | 62.90 | 63.09 | 61.13 | 61.29 | 211,528 | -1.11(-1.78%) |
Jul 15, 2021 | 62.82 | 63.95 | 61.58 | 62.40 | 346,818 | -0.61(-0.97%) |
Jul 14, 2021 | 65.77 | 65.83 | 62.97 | 63.01 | 222,012 | -2.52(-3.84%) |
Jul 13, 2021 | 66.57 | 66.58 | 65.44 | 65.52 | 398,292 | -1.21(-1.81%) |
Jul 12, 2021 | 65.98 | 66.75 | 65.53 | 66.73 | 263,515 | +1.19(+1.81%) |
Jul 09, 2021 | 65.39 | 65.65 | 64.52 | 65.54 | 206,594 | +0.88(+1.36%) |
Jul 08, 2021 | 63.05 | 65.12 | 62.54 | 64.66 | 398,271 | -0.89(-1.36%) |
Jul 07, 2021 | 67.97 | 68.46 | 65.26 | 65.55 | 490,386 | -2.02(-2.99%) |
Jul 06, 2021 | 67.62 | 68.11 | 66.78 | 67.57 | 340,012 | -0.22(-0.32%) |
Jul 02, 2021 | 68.32 | 68.57 | 67.24 | 67.79 | 350,555 | -0.15(-0.22%) |
Jul 01, 2021 | 69.05 | 69.22 | 67.35 | 67.94 | 311,968 | -0.59(-0.87%) |
Jun 30, 2021 | 68.49 | 68.79 | 67.90 | 68.53 | 239,219 | -0.27(-0.39%) |
Jun 29, 2021 | 68.96 | 69.85 | 68.36 | 68.80 | 725,158 | -0.16(-0.23%) |
Jun 28, 2021 | 66.35 | 69.02 | 66.35 | 68.96 | 499,116 | +3.08(+4.67%) |
Jun 25, 2021 | 66.20 | 66.88 | 65.64 | 65.88 | 204,233 | +0.39(+0.59%) |
Jun 24, 2021 | 66.11 | 66.23 | 65.16 | 65.49 | 441,074 | +0.24(+0.37%) |
Jun 23, 2021 | 64.36 | 65.57 | 64.08 | 65.25 | 449,601 | +1.35(+2.11%) |
Jun 22, 2021 | 63.23 | 63.92 | 62.83 | 63.90 | 385,944 | +0.48(+0.75%) |
Jun 21, 2021 | 63.53 | 63.84 | 62.36 | 63.43 | 415,869 | -0.11(-0.17%) |
Jun 18, 2021 | 64.01 | 64.54 | 62.97 | 63.54 | 265,717 | -0.92(-1.43%) |
Jun 17, 2021 | 62.96 | 64.53 | 62.82 | 64.46 | 283,342 | +1.31(+2.07%) |
Jun 16, 2021 | 62.34 | 63.44 | 62.23 | 63.15 | 236,554 | +0.68(+1.09%) |
Jun 15, 2021 | 64.08 | 64.26 | 62.35 | 62.47 | 232,566 | -1.86(-2.89%) |
Jun 14, 2021 | 64.36 | 64.95 | 64.05 | 64.33 | 260,387 | +0.18(+0.28%) |
Jun 11, 2021 | 63.37 | 64.15 | 63.27 | 64.15 | 258,197 | +1.02(+1.62%) |
Jun 10, 2021 | 62.89 | 63.46 | 62.47 | 63.13 | 293,927 | +0.22(+0.35%) |
Jun 09, 2021 | 63.79 | 64.38 | 62.82 | 62.91 | 210,568 | -0.65(-1.03%) |
Jun 08, 2021 | 63.32 | 63.82 | 62.27 | 63.57 | 294,414 | +0.78(+1.25%) |
Jun 07, 2021 | 62.05 | 62.89 | 61.17 | 62.78 | 325,121 | +0.81(+1.31%) |
Jun 04, 2021 | 61.53 | 62.54 | 61.24 | 61.97 | 284,945 | +1.02(+1.67%) |
Jun 03, 2021 | 61.54 | 62.48 | 60.77 | 60.95 | 264,765 | -1.35(-2.16%) |
Jun 02, 2021 | 62.64 | 62.72 | 61.74 | 62.30 | 311,122 | -0.18(-0.29%) |
Jun 01, 2021 | 62.72 | 63.37 | 61.76 | 62.48 | 457,865 | +0.60(+0.98%) |
May 28, 2021 | 62.38 | 62.95 | 61.77 | 61.87 | 202,239 | -0.19(-0.30%) |
May 27, 2021 | 61.41 | 62.07 | 60.78 | 62.06 | 398,963 | +0.90(+1.47%) |
May 26, 2021 | 59.59 | 61.35 | 59.52 | 61.16 | 407,091 | +1.76(+2.97%) |
May 25, 2021 | 60.12 | 60.39 | 59.13 | 59.40 | 340,104 | -0.37(-0.61%) |
May 24, 2021 | 59.87 | 60.16 | 58.90 | 59.76 | 532,224 | +0.33(+0.55%) |
May 21, 2021 | 59.80 | 59.92 | 58.81 | 59.44 | 351,723 | +0.41(+0.69%) |
May 20, 2021 | 58.16 | 59.32 | 58.16 | 59.03 | 343,081 | +1.64(+2.86%) |
May 19, 2021 | 55.24 | 57.45 | 54.96 | 57.39 | 693,916 | +0.69(+1.22%) |
May 18, 2021 | 55.92 | 57.53 | 55.48 | 56.70 | 463,912 | +0.80(+1.44%) |
May 17, 2021 | 55.88 | 56.05 | 54.68 | 55.89 | 343,141 | -0.49(-0.86%) |
May 14, 2021 | 55.16 | 56.70 | 54.80 | 56.38 | 385,850 | +2.45(+4.53%) |
May 13, 2021 | 55.11 | 55.94 | 52.93 | 53.93 | 890,787 | -0.44(-0.80%) |
May 12, 2021 | 55.87 | 56.49 | 54.21 | 54.37 | 680,239 | -2.56(-4.50%) |
May 11, 2021 | 53.45 | 57.45 | 53.39 | 56.93 | 889,071 | +0.55(+0.98%) |
May 10, 2021 | 59.19 | 59.41 | 56.34 | 56.38 | 764,016 | -3.08(-5.18%) |
May 07, 2021 | 58.83 | 60.50 | 58.76 | 59.46 | 623,960 | +0.99(+1.69%) |
May 06, 2021 | 59.21 | 59.35 | 57.28 | 58.47 | 1,606,852 | -1.09(-1.83%) |
May 05, 2021 | 60.59 | 60.80 | 59.16 | 59.56 | 944,097 | -0.49(-0.82%) |
May 04, 2021 | 61.35 | 61.59 | 59.04 | 60.05 | 869,779 | -2.66(-4.25%) |
May 03, 2021 | 64.50 | 64.50 | 62.54 | 62.72 | 539,802 | -1.50(-2.33%) |
Apr 30, 2021 | 64.08 | 65.37 | 63.86 | 64.21 | 367,018 | -1.12(-1.71%) |
Apr 29, 2021 | 67.34 | 67.49 | 64.42 | 65.33 | 323,427 | -1.62(-2.43%) |
Apr 28, 2021 | 67.19 | 67.40 | 66.37 | 66.95 | 328,769 | -1.37(-2.00%) |
Apr 27, 2021 | 69.24 | 69.32 | 68.15 | 68.32 | 568,651 | -0.99(-1.43%) |
Apr 26, 2021 | 68.18 | 69.46 | 67.43 | 69.31 | 423,106 | +1.75(+2.59%) |
Apr 23, 2021 | 66.07 | 67.74 | 65.65 | 67.56 | 423,071 | +2.14(+3.27%) |
Apr 22, 2021 | 65.85 | 66.95 | 64.77 | 65.42 | 478,948 | +0.66(+1.02%) |
Apr 21, 2021 | 61.62 | 64.76 | 61.07 | 64.76 | 370,537 | +2.53(+4.07%) |
Apr 20, 2021 | 63.04 | 63.82 | 61.24 | 62.22 | 377,626 | -0.85(-1.35%) |
Apr 19, 2021 | 64.58 | 65.09 | 62.28 | 63.07 | 553,561 | -1.68(-2.60%) |
Apr 16, 2021 | 63.93 | 65.02 | 63.58 | 64.76 | 572,443 | +1.01(+1.58%) |
Apr 15, 2021 | 65.86 | 65.86 | 62.60 | 63.75 | 911,137 | -1.43(-2.19%) |
Apr 14, 2021 | 66.24 | 66.95 | 64.87 | 65.17 | 407,755 | -0.61(-0.93%) |
Apr 13, 2021 | 64.93 | 65.83 | 64.41 | 65.78 | 472,443 | +0.75(+1.16%) |
Apr 12, 2021 | 65.63 | 65.63 | 64.25 | 65.03 | 415,837 | -0.88(-1.34%) |
Apr 09, 2021 | 65.62 | 65.96 | 65.14 | 65.91 | 421,556 | -0.56(-0.85%) |
Apr 08, 2021 | 66.04 | 66.96 | 65.74 | 66.48 | 391,099 | +0.94(+1.44%) |
Apr 07, 2021 | 68.07 | 68.22 | 65.17 | 65.54 | 614,465 | -2.72(-3.99%) |
Apr 06, 2021 | 67.53 | 69.02 | 67.50 | 68.26 | 663,581 | +0.91(+1.35%) |
Apr 05, 2021 | 70.26 | 70.27 | 67.14 | 67.35 | 719,574 | -1.15(-1.68%) |
Apr 01, 2021 | 69.99 | 70.48 | 68.24 | 68.50 | 758,377 | +0.57(+0.85%) |
Mar 31, 2021 | 66.99 | 68.42 | 66.51 | 67.92 | 576,974 | +2.71(+4.16%) |
Mar 30, 2021 | 62.10 | 65.26 | 61.68 | 65.21 | 616,789 | +2.99(+4.81%) |
Mar 29, 2021 | 64.75 | 64.90 | 61.66 | 62.22 | 432,500 | -2.99(-4.59%) |
Mar 26, 2021 | 64.30 | 65.38 | 62.79 | 65.21 | 345,405 | +1.18(+1.84%) |
Mar 25, 2021 | 60.92 | 64.19 | 60.61 | 64.03 | 502,590 | +0.96(+1.52%) |
Mar 24, 2021 | 66.39 | 66.68 | 63.03 | 63.07 | 491,328 | -2.87(-4.35%) |
Mar 23, 2021 | 68.24 | 68.72 | 65.49 | 65.94 | 469,849 | -2.51(-3.66%) |
Mar 22, 2021 | 68.54 | 69.40 | 67.38 | 68.45 | 411,228 | +1.27(+1.89%) |
Mar 19, 2021 | 65.86 | 67.70 | 64.98 | 67.18 | 1,009,755 | +1.33(+2.01%) |
Mar 18, 2021 | 68.73 | 69.16 | 65.68 | 65.85 | 595,721 | -4.29(-6.11%) |
Mar 17, 2021 | 67.98 | 70.71 | 67.33 | 70.14 | 703,843 | -0.10(-0.14%) |
Mar 16, 2021 | 71.93 | 72.37 | 69.58 | 70.24 | 854,241 | -2.22(-3.06%) |
Mar 15, 2021 | 71.79 | 72.72 | 71.04 | 72.46 | 630,057 | +0.55(+0.77%) |
Mar 12, 2021 | 70.24 | 72.14 | 69.34 | 71.90 | 647,887 | -0.51(-0.70%) |
Mar 11, 2021 | 70.44 | 72.45 | 69.54 | 72.41 | 929,063 | +4.71(+6.96%) |
Mar 10, 2021 | 69.97 | 71.00 | 66.84 | 67.70 | 1,052,722 | +0.35(+0.51%) |
Mar 09, 2021 | 64.63 | 67.89 | 64.11 | 67.35 | 988,085 | +5.91(+9.62%) |
Mar 08, 2021 | 63.73 | 65.34 | 61.22 | 61.44 | 1,243,049 | -2.54(-3.98%) |
Mar 05, 2021 | 65.82 | 66.14 | 58.24 | 63.98 | 1,568,463 | -0.83(-1.28%) |
Mar 04, 2021 | 67.82 | 69.29 | 62.75 | 64.81 | 1,424,968 | -3.88(-5.65%) |
Mar 03, 2021 | 73.04 | 73.33 | 68.66 | 68.70 | 925,307 | -3.94(-5.43%) |
Mar 02, 2021 | 75.87 | 75.87 | 72.54 | 72.64 | 871,099 | -3.51(-4.60%) |
Mar 01, 2021 | 74.74 | 76.14 | 73.86 | 76.14 | 810,694 | +3.75(+5.18%) |
Feb 26, 2021 | 71.55 | 73.24 | 69.43 | 72.39 | 809,480 | +1.80(+2.55%) |
Feb 25, 2021 | 75.15 | 75.72 | 70.07 | 70.59 | 1,129,669 | -5.54(-7.28%) |
Feb 24, 2021 | 73.87 | 76.21 | 71.83 | 76.13 | 803,435 | +2.94(+4.02%) |
Feb 23, 2021 | 69.86 | 73.53 | 66.34 | 73.19 | 1,686,667 | -1.35(-1.81%) |
Feb 22, 2021 | 78.59 | 78.79 | 74.27 | 74.54 | 1,713,966 | -5.47(-6.83%) |
Feb 19, 2021 | 78.98 | 81.28 | 78.92 | 80.00 | 616,175 | +2.68(+3.47%) |
Feb 18, 2021 | 79.16 | 79.49 | 76.61 | 77.32 | 1,181,448 | -4.31(-5.28%) |
Feb 17, 2021 | 82.78 | 82.79 | 79.66 | 81.63 | 1,127,106 | -2.11(-2.52%) |
Feb 16, 2021 | 87.13 | 87.38 | 83.28 | 83.74 | 1,010,814 | -2.43(-2.82%) |
Feb 12, 2021 | 85.67 | 86.36 | 84.02 | 86.16 | 668,490 | +0.25(+0.29%) |
Feb 11, 2021 | 86.12 | 86.56 | 84.54 | 85.91 | 686,773 | +0.51(+0.60%) |
Feb 10, 2021 | 88.29 | 89.11 | 84.59 | 85.40 | 1,014,250 | -1.90(-2.18%) |
Feb 09, 2021 | 86.14 | 87.68 | 85.80 | 87.30 | 1,002,301 | +1.16(+1.34%) |
Feb 08, 2021 | 84.66 | 86.33 | 84.51 | 86.14 | 927,459 | +2.40(+2.86%) |
Feb 05, 2021 | 83.91 | 84.20 | 82.69 | 83.75 | 791,503 | +0.43(+0.51%) |
Feb 04, 2021 | 83.67 | 83.70 | 82.43 | 83.32 | 638,359 | +0.04(+0.05%) |
Feb 03, 2021 | 83.35 | 83.72 | 81.74 | 83.28 | 653,427 | +0.80(+0.97%) |
Feb 02, 2021 | 82.97 | 83.35 | 81.21 | 82.48 | 1,127,108 | +0.78(+0.96%) |
Feb 01, 2021 | 81.06 | 81.82 | 78.77 | 81.70 | 1,089,458 | +2.61(+3.31%) |
Jan 29, 2021 | 81.19 | 82.75 | 78.23 | 79.08 | 981,274 | -2.74(-3.35%) |
Jan 28, 2021 | 81.44 | 82.20 | 79.55 | 81.83 | 976,969 | +0.85(+1.05%) |
Jan 27, 2021 | 81.84 | 83.72 | 79.58 | 80.97 | 1,503,149 | -3.94(-4.64%) |
Jan 26, 2021 | 85.53 | 86.14 | 84.19 | 84.91 | 1,055,321 | +0.43(+0.50%) |
Jan 25, 2021 | 86.89 | 88.62 | 82.84 | 84.49 | 1,326,496 | -1.37(-1.59%) |
Jan 22, 2021 | 83.62 | 85.88 | 83.44 | 85.86 | 764,335 | +0.92(+1.08%) |
Jan 21, 2021 | 83.35 | 85.08 | 81.88 | 84.93 | 1,149,792 | +2.11(+2.55%) |
Jan 20, 2021 | 84.97 | 84.97 | 81.87 | 82.83 | 1,272,981 | -0.99(-1.18%) |
Jan 19, 2021 | 82.67 | 83.99 | 81.65 | 83.82 | 1,336,749 | +3.87(+4.84%) |
Jan 15, 2021 | 83.87 | 83.94 | 79.64 | 79.94 | 1,739,752 | -4.71(-5.57%) |
Jan 14, 2021 | 84.67 | 85.70 | 84.17 | 84.66 | 1,067,470 | -0.10(-0.12%) |
Jan 13, 2021 | 86.25 | 86.30 | 83.29 | 84.76 | 1,531,840 | -0.05(-0.06%) |
Jan 12, 2021 | 83.79 | 84.95 | 83.17 | 84.81 | 1,129,698 | +2.78(+3.39%) |
Jan 11, 2021 | 81.19 | 83.04 | 79.90 | 82.02 | 1,378,826 | -0.71(-0.86%) |
Jan 08, 2021 | 84.52 | 84.52 | 81.04 | 82.74 | 2,015,975 | +1.43(+1.75%) |
Jan 07, 2021 | 80.41 | 81.89 | 79.43 | 81.31 | 2,330,345 | +5.12(+6.72%) |
Jan 06, 2021 | 74.82 | 78.12 | 73.87 | 76.19 | 1,887,387 | +4.47(+6.23%) |
Jan 05, 2021 | 69.70 | 71.82 | 69.53 | 71.73 | 1,196,864 | +1.65(+2.36%) |
Jan 04, 2021 | 71.12 | 72.03 | 69.02 | 70.07 | 1,195,274 | +0.53(+0.77%) |
Dec 31, 2020 | 69.54 | 69.54 | 69.54 | 497,375 | +0.27(+0.39%) | |
Dec 30, 2020 | 68.08 | 69.48 | 67.68 | 69.27 | 497,375 | +2.17(+3.23%) |
Dec 29, 2020 | 68.97 | 68.97 | 66.02 | 67.10 | 657,347 | -1.41(-2.05%) |
Dec 28, 2020 | 71.69 | 71.83 | 68.51 | 68.51 | 623,861 | -1.25(-1.79%) |
Dec 24, 2020 | 70.24 | 70.56 | 69.08 | 69.76 | 308,945 | -0.33(-0.47%) |
Dec 23, 2020 | 71.22 | 71.22 | 69.24 | 70.08 | 752,667 | +0.45(+0.64%) |
Dec 22, 2020 | 68.69 | 70.38 | 68.13 | 69.64 | 977,777 | +2.28(+3.38%) |
Dec 21, 2020 | 65.38 | 67.36 | 64.95 | 67.36 | 677,236 | +1.10(+1.66%) |
Dec 18, 2020 | 65.52 | 67.49 | 65.43 | 66.26 | 740,533 | +1.02(+1.56%) |
Dec 17, 2020 | 64.96 | 65.29 | 64.05 | 65.24 | 506,624 | +1.15(+1.79%) |
Dec 16, 2020 | 64.90 | 64.90 | 62.61 | 64.10 | 540,538 | -0.27(-0.41%) |
Dec 15, 2020 | 62.10 | 64.46 | 62.03 | 64.36 | 649,997 | +3.36(+5.51%) |
Dec 14, 2020 | 61.53 | 61.66 | 60.59 | 61.00 | 407,847 | +0.08(+0.13%) |
Dec 11, 2020 | 60.34 | 62.01 | 60.10 | 60.92 | 352,423 | -0.46(-0.76%) |
Dec 10, 2020 | 60.11 | 61.66 | 59.66 | 61.39 | 522,056 | +0.72(+1.19%) |
Dec 09, 2020 | 64.08 | 64.08 | 59.93 | 60.66 | 800,415 | -2.84(-4.47%) |
Dec 08, 2020 | 61.38 | 63.74 | 61.38 | 63.50 | 643,376 | +2.22(+3.62%) |
Dec 07, 2020 | 60.77 | 61.62 | 60.59 | 61.29 | 590,715 | +0.62(+1.03%) |
Dec 04, 2020 | 60.45 | 60.70 | 59.96 | 60.66 | 454,429 | +0.56(+0.94%) |
Dec 03, 2020 | 61.56 | 61.64 | 59.98 | 60.10 | 658,929 | -0.60(-0.99%) |
Dec 02, 2020 | 58.69 | 60.83 | 57.70 | 60.70 | 723,522 | -0.41(-0.66%) |
Dec 01, 2020 | 63.69 | 63.69 | 60.76 | 61.11 | 846,376 | -1.59(-2.54%) |
Nov 30, 2020 | 65.43 | 65.43 | 61.04 | 62.70 | 1,080,202 | -1.63(-2.54%) |
Nov 27, 2020 | 64.03 | 65.27 | 64.03 | 64.33 | 566,546 | +0.88(+1.39%) |
Nov 25, 2020 | 61.61 | 63.65 | 61.35 | 63.45 | 801,191 | +0.65(+1.04%) |
Nov 24, 2020 | 63.80 | 63.81 | 61.07 | 62.80 | 1,887,935 | +0.72(+1.16%) |
Nov 23, 2020 | 60.04 | 62.09 | 59.84 | 62.08 | 1,271,297 | +3.48(+5.94%) |
Nov 20, 2020 | 58.10 | 58.99 | 57.87 | 58.60 | 696,556 | +0.87(+1.51%) |
Nov 19, 2020 | 56.51 | 57.83 | 56.18 | 57.73 | 709,635 | +1.58(+2.82%) |
Nov 18, 2020 | 56.88 | 57.28 | 55.69 | 56.14 | 749,743 | -0.46(-0.80%) |
Nov 17, 2020 | 56.36 | 57.21 | 55.19 | 56.60 | 849,946 | +0.61(+1.10%) |
Nov 16, 2020 | 54.60 | 55.99 | 54.16 | 55.99 | 799,771 | +1.45(+2.67%) |
Nov 13, 2020 | 55.91 | 56.63 | 53.46 | 54.53 | 646,817 | -0.27(-0.49%) |
Nov 12, 2020 | 55.03 | 55.55 | 54.40 | 54.80 | 762,937 | +0.18(+0.33%) |
Nov 11, 2020 | 53.03 | 54.62 | 52.92 | 54.62 | 1,010,797 | +2.13(+4.05%) |
Nov 10, 2020 | 54.23 | 54.35 | 51.14 | 52.49 | 639,410 | -1.43(-2.66%) |
Nov 09, 2020 | 59.01 | 59.10 | 53.84 | 53.93 | 1,622,232 | +0.49(+0.93%) |
Nov 06, 2020 | 53.28 | 54.23 | 52.56 | 53.43 | 714,248 | +0.39(+0.73%) |
Nov 05, 2020 | 50.44 | 53.05 | 50.27 | 53.05 | 872,657 | +4.27(+8.76%) |
Nov 04, 2020 | 49.05 | 49.44 | 47.39 | 48.78 | 502,974 | -0.46(-0.94%) |
Nov 03, 2020 | 48.47 | 49.37 | 48.15 | 49.24 | 452,033 | +0.60(+1.24%) |
Nov 02, 2020 | 48.05 | 48.88 | 47.76 | 48.64 | 694,570 | +1.77(+3.78%) |
Oct 30, 2020 | 47.73 | 47.78 | 45.88 | 46.87 | 286,407 | -1.16(-2.41%) |
Oct 29, 2020 | 47.18 | 48.27 | 46.92 | 48.02 | 491,364 | +1.26(+2.69%) |
Oct 28, 2020 | 46.54 | 47.32 | 46.50 | 46.77 | 336,234 | -0.51(-1.09%) |
Oct 27, 2020 | 47.67 | 48.01 | 46.98 | 47.28 | 463,521 | -0.15(-0.31%) |
Oct 26, 2020 | 47.87 | 48.36 | 46.46 | 47.43 | 351,235 | -1.18(-2.42%) |
Oct 23, 2020 | 49.08 | 49.24 | 47.90 | 48.61 | 193,701 | +0.09(+0.18%) |
Oct 22, 2020 | 48.51 | 48.58 | 47.18 | 48.52 | 272,147 | +0.40(+0.82%) |
Oct 21, 2020 | 50.45 | 50.51 | 48.11 | 48.12 | 356,085 | -2.12(-4.21%) |
Oct 20, 2020 | 50.18 | 50.71 | 49.76 | 50.24 | 296,041 | +0.42(+0.83%) |
Oct 19, 2020 | 50.00 | 50.84 | 49.72 | 49.82 | 607,525 | +0.04(+0.08%) |
Oct 16, 2020 | 50.71 | 50.85 | 49.78 | 49.78 | 285,396 | -0.17(-0.34%) |
Oct 15, 2020 | 49.24 | 50.10 | 48.77 | 49.95 | 375,348 | -0.12(-0.24%) |
Oct 14, 2020 | 49.62 | 50.33 | 49.41 | 50.07 | 348,297 | +1.21(+2.47%) |
Oct 13, 2020 | 48.71 | 49.21 | 48.38 | 48.86 | 561,051 | -0.02(-0.04%) |
Oct 12, 2020 | 50.29 | 50.35 | 48.54 | 48.88 | 439,255 | -0.60(-1.22%) |
Oct 09, 2020 | 48.81 | 49.71 | 48.66 | 49.49 | 278,319 | +1.10(+2.27%) |
Oct 08, 2020 | 49.83 | 49.83 | 48.07 | 48.39 | 388,951 | -0.51(-1.05%) |
Oct 07, 2020 | 47.69 | 49.00 | 47.37 | 48.90 | 567,006 | +2.31(+4.97%) |
Oct 06, 2020 | 47.14 | 47.73 | 46.09 | 46.59 | 378,819 | -0.30(-0.63%) |
Oct 05, 2020 | 45.50 | 46.89 | 45.42 | 46.89 | 272,806 | +2.18(+4.87%) |
Oct 02, 2020 | 43.49 | 45.36 | 43.29 | 44.71 | 252,842 | -0.41(-0.90%) |
Oct 01, 2020 | 44.68 | 45.13 | 44.31 | 45.12 | 406,386 | +1.25(+2.84%) |
Sep 30, 2020 | 43.28 | 44.34 | 43.28 | 43.87 | 369,856 | +0.85(+1.98%) |
Sep 29, 2020 | 42.01 | 43.15 | 41.94 | 43.02 | 268,824 | +1.06(+2.52%) |
Sep 28, 2020 | 41.17 | 41.99 | 41.15 | 41.96 | 307,054 | +1.88(+4.68%) |
Sep 25, 2020 | 38.87 | 40.14 | 38.87 | 40.08 | 133,346 | +1.30(+3.35%) |
Sep 24, 2020 | 38.11 | 39.38 | 37.42 | 38.78 | 198,025 | +0.02(+0.06%) |
Sep 23, 2020 | 40.26 | 40.46 | 38.67 | 38.76 | 168,118 | -1.81(-4.45%) |
Sep 22, 2020 | 40.42 | 40.59 | 39.74 | 40.57 | 74,858 | +0.13(+0.32%) |
Sep 21, 2020 | 40.23 | 40.48 | 39.15 | 40.44 | 127,891 | -0.51(-1.26%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.37 | 40.95 | 100,839 | +0.26(+0.63%) |
Sep 17, 2020 | 40.30 | 41.08 | 40.11 | 40.70 | 286,839 | -1.13(-2.69%) |
Sep 16, 2020 | 41.83 | 42.43 | 41.58 | 41.82 | 259,235 | +0.16(+0.38%) |
Sep 15, 2020 | 41.28 | 42.15 | 41.23 | 41.66 | 240,473 | +1.05(+2.57%) |
Sep 14, 2020 | 39.41 | 40.66 | 39.14 | 40.62 | 221,415 | +1.82(+4.68%) |
Sep 11, 2020 | 39.31 | 39.31 | 38.28 | 38.80 | 123,292 | -0.05(-0.14%) |
Sep 10, 2020 | 39.83 | 40.09 | 38.53 | 38.86 | 208,482 | -0.49(-1.26%) |
Sep 09, 2020 | 38.75 | 39.52 | 38.66 | 39.35 | 441,353 | +1.63(+4.32%) |
Sep 08, 2020 | 37.83 | 39.03 | 37.23 | 37.72 | 297,040 | -2.03(-5.10%) |
Sep 04, 2020 | 39.88 | 40.61 | 37.00 | 39.75 | 385,859 | -0.09(-0.22%) |
Sep 03, 2020 | 41.93 | 41.96 | 39.62 | 39.83 | 376,570 | -3.10(-7.23%) |
Sep 02, 2020 | 43.65 | 43.79 | 41.53 | 42.94 | 392,222 | -0.46(-1.07%) |