Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.91 | 42.63 | 40.75 | 41.91 | 1,383,212 | -0.05(-0.12%) |
Aug 30, 2021 | 42.00 | 42.03 | 40.76 | 41.96 | 1,360,570 | -0.28(-0.66%) |
Aug 27, 2021 | 40.89 | 42.84 | 40.60 | 42.24 | 896,442 | +0.56(+1.34%) |
Aug 26, 2021 | 41.49 | 43.79 | 41.45 | 41.68 | 1,609,788 | -0.01(-0.02%) |
Aug 25, 2021 | 42.53 | 42.97 | 41.23 | 41.69 | 1,051,073 | -0.98(-2.30%) |
Aug 24, 2021 | 41.18 | 42.97 | 41.10 | 42.67 | 1,208,570 | +2.01(+4.94%) |
Aug 23, 2021 | 40.53 | 41.32 | 40.07 | 40.66 | 972,241 | +0.95(+2.39%) |
Aug 20, 2021 | 39.03 | 39.96 | 38.32 | 39.71 | 911,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.91 | 41.20 | 39.37 | 39.59 | 1,247,773 | -1.00(-2.46%) |
Aug 18, 2021 | 39.93 | 41.24 | 39.16 | 40.59 | 1,305,450 | +0.85(+2.14%) |
Aug 17, 2021 | 41.45 | 41.45 | 39.51 | 39.74 | 1,692,262 | -1.97(-4.72%) |
Aug 16, 2021 | 41.90 | 42.46 | 40.52 | 41.71 | 926,037 | -0.13(-0.31%) |
Aug 13, 2021 | 43.93 | 43.93 | 41.21 | 41.84 | 1,982,101 | -2.20(-5.00%) |
Aug 12, 2021 | 44.05 | 44.68 | 43.00 | 44.04 | 814,359 | -0.34(-0.77%) |
Aug 11, 2021 | 44.53 | 44.85 | 43.38 | 44.38 | 1,063,323 | -0.42(-0.94%) |
Aug 10, 2021 | 44.32 | 45.62 | 44.08 | 44.80 | 1,233,069 | +0.27(+0.61%) |
Aug 09, 2021 | 46.02 | 46.04 | 44.36 | 44.53 | 1,591,388 | -1.42(-3.09%) |
Aug 06, 2021 | 47.83 | 48.03 | 45.23 | 45.95 | 1,389,530 | -1.33(-2.81%) |
Aug 05, 2021 | 47.83 | 48.41 | 46.45 | 47.28 | 2,179,651 | -0.80(-1.66%) |
Aug 04, 2021 | 53.05 | 53.48 | 48.00 | 48.08 | 2,518,805 | -5.67(-10.55%) |
Aug 03, 2021 | 54.29 | 54.80 | 52.97 | 53.75 | 945,817 | -1.42(-2.57%) |
Aug 02, 2021 | 54.39 | 56.70 | 53.49 | 55.17 | 695,421 | +1.25(+2.32%) |
Jul 30, 2021 | 54.85 | 55.88 | 53.41 | 53.92 | 846,395 | -1.91(-3.42%) |
Jul 29, 2021 | 56.71 | 56.86 | 55.23 | 55.83 | 600,982 | -0.77(-1.36%) |
Jul 28, 2021 | 56.54 | 57.94 | 56.21 | 56.60 | 511,721 | +0.94(+1.69%) |
Jul 27, 2021 | 56.93 | 57.01 | 54.14 | 55.66 | 1,140,537 | -1.53(-2.68%) |
Jul 26, 2021 | 57.80 | 59.86 | 56.46 | 57.19 | 727,576 | -0.75(-1.29%) |
Jul 23, 2021 | 57.19 | 57.99 | 56.10 | 57.94 | 548,065 | +1.00(+1.76%) |
Jul 22, 2021 | 56.84 | 57.19 | 55.92 | 56.94 | 576,515 | +0.08(+0.14%) |
Jul 21, 2021 | 57.15 | 58.18 | 56.34 | 56.86 | 715,069 | +0.20(+0.35%) |
Jul 20, 2021 | 54.76 | 56.99 | 53.85 | 56.66 | 902,865 | +1.90(+3.47%) |
Jul 19, 2021 | 51.21 | 55.62 | 50.63 | 54.76 | 1,404,202 | +2.43(+4.64%) |
Jul 16, 2021 | 55.12 | 55.36 | 52.24 | 52.33 | 1,119,707 | -2.51(-4.58%) |
Jul 15, 2021 | 56.28 | 56.28 | 53.55 | 54.84 | 1,244,081 | -1.46(-2.59%) |
Jul 14, 2021 | 60.32 | 60.32 | 56.29 | 56.30 | 810,817 | -4.01(-6.65%) |
Jul 13, 2021 | 60.62 | 62.38 | 60.00 | 60.31 | 922,851 | -0.13(-0.22%) |
Jul 12, 2021 | 60.56 | 60.91 | 58.50 | 60.44 | 892,463 | -0.21(-0.35%) |
Jul 09, 2021 | 59.50 | 60.74 | 57.85 | 60.65 | 912,120 | +1.57(+2.66%) |
Jul 08, 2021 | 56.74 | 59.24 | 55.71 | 59.08 | 1,301,684 | -0.01(-0.02%) |
Jul 07, 2021 | 63.62 | 63.62 | 58.61 | 59.09 | 1,726,000 | -4.23(-6.68%) |
Jul 06, 2021 | 62.75 | 63.73 | 61.90 | 63.32 | 1,037,848 | +0.36(+0.57%) |
Jul 02, 2021 | 63.30 | 63.58 | 61.29 | 62.96 | 909,565 | -0.03(-0.05%) |
Jul 01, 2021 | 61.18 | 63.04 | 60.60 | 62.99 | 1,196,478 | +2.69(+4.46%) |
Jun 30, 2021 | 62.08 | 62.33 | 60.01 | 60.30 | 1,271,441 | -2.05(-3.29%) |
Jun 29, 2021 | 63.90 | 64.50 | 61.83 | 62.35 | 997,069 | -1.29(-2.03%) |
Jun 28, 2021 | 61.97 | 63.68 | 61.40 | 63.64 | 1,313,853 | +2.14(+3.48%) |
Jun 25, 2021 | 63.30 | 63.90 | 61.14 | 61.50 | 1,669,979 | -1.77(-2.80%) |
Jun 24, 2021 | 60.44 | 63.62 | 59.68 | 63.27 | 1,514,413 | +2.89(+4.79%) |
Jun 23, 2021 | 61.54 | 61.59 | 58.51 | 60.38 | 2,318,165 | -2.52(-4.01%) |
Jun 22, 2021 | 61.42 | 63.20 | 60.55 | 62.90 | 1,198,534 | +1.55(+2.53%) |
Jun 21, 2021 | 59.00 | 61.88 | 58.51 | 61.35 | 1,401,419 | +2.17(+3.67%) |
Jun 18, 2021 | 61.09 | 61.37 | 58.29 | 59.18 | 1,514,462 | -2.32(-3.77%) |
Jun 17, 2021 | 58.68 | 62.00 | 58.56 | 61.50 | 1,125,968 | +2.45(+4.15%) |
Jun 16, 2021 | 60.32 | 61.07 | 58.15 | 59.05 | 1,862,111 | -2.08(-3.40%) |
Jun 15, 2021 | 63.23 | 63.45 | 60.31 | 61.13 | 1,032,376 | -1.98(-3.14%) |
Jun 14, 2021 | 64.42 | 64.52 | 62.68 | 63.11 | 1,105,434 | -0.98(-1.53%) |
Jun 11, 2021 | 63.50 | 64.31 | 62.06 | 64.09 | 1,493,493 | +1.06(+1.68%) |
Jun 10, 2021 | 64.13 | 64.41 | 61.37 | 63.03 | 2,367,203 | -1.62(-2.51%) |
Jun 09, 2021 | 66.45 | 68.15 | 64.03 | 64.65 | 2,774,455 | -1.45(-2.19%) |
Jun 08, 2021 | 66.60 | 69.20 | 62.50 | 66.10 | 9,241,097 | +8.16(+14.08%) |
Jun 07, 2021 | 55.60 | 59.93 | 54.95 | 57.94 | 4,265,780 | +2.42(+4.36%) |
Jun 04, 2021 | 56.00 | 56.34 | 54.76 | 55.52 | 1,242,592 | -0.43(-0.77%) |
Jun 03, 2021 | 56.36 | 57.16 | 55.06 | 55.95 | 1,753,925 | -1.39(-2.42%) |
Jun 02, 2021 | 53.61 | 57.62 | 53.50 | 57.34 | 1,664,852 | +3.99(+7.48%) |
Jun 01, 2021 | 54.16 | 54.91 | 52.00 | 53.35 | 1,640,163 | -0.11(-0.21%) |
May 28, 2021 | 53.98 | 55.50 | 53.44 | 53.46 | 1,714,366 | -0.41(-0.76%) |
May 27, 2021 | 51.76 | 54.32 | 50.76 | 53.87 | 1,514,116 | +1.63(+3.12%) |
May 26, 2021 | 48.95 | 53.94 | 48.61 | 52.24 | 2,863,961 | +3.89(+8.05%) |
May 25, 2021 | 48.50 | 49.26 | 48.07 | 48.35 | 1,094,596 | +0.15(+0.31%) |
May 24, 2021 | 47.43 | 48.49 | 46.81 | 48.20 | 917,416 | +1.43(+3.06%) |
May 21, 2021 | 47.37 | 47.74 | 46.44 | 46.77 | 973,486 | -0.33(-0.70%) |
May 20, 2021 | 45.12 | 47.50 | 44.88 | 47.10 | 1,553,682 | +2.15(+4.78%) |
May 19, 2021 | 43.34 | 45.31 | 43.07 | 44.95 | 1,572,567 | +0.11(+0.25%) |
May 18, 2021 | 44.00 | 46.15 | 43.27 | 44.84 | 1,930,372 | +0.98(+2.22%) |
May 17, 2021 | 42.78 | 44.15 | 42.16 | 43.87 | 1,804,589 | +0.80(+1.87%) |
May 14, 2021 | 41.72 | 43.90 | 41.25 | 43.06 | 1,572,776 | +1.98(+4.82%) |
May 13, 2021 | 41.20 | 42.38 | 39.55 | 41.08 | 1,882,101 | +0.54(+1.33%) |
May 12, 2021 | 41.89 | 41.89 | 39.99 | 40.54 | 2,386,777 | -1.87(-4.41%) |
May 11, 2021 | 37.87 | 42.72 | 37.59 | 42.41 | 2,221,174 | +2.67(+6.72%) |
May 10, 2021 | 40.88 | 41.00 | 39.01 | 39.74 | 1,891,751 | -1.79(-4.31%) |
May 07, 2021 | 40.00 | 43.16 | 39.98 | 41.53 | 2,165,000 | +2.28(+5.81%) |
May 06, 2021 | 39.61 | 39.95 | 38.02 | 39.25 | 2,630,052 | -0.70(-1.75%) |
May 05, 2021 | 42.65 | 42.70 | 39.86 | 39.95 | 2,670,304 | -2.70(-6.33%) |
May 04, 2021 | 43.19 | 43.47 | 41.67 | 42.65 | 1,270,960 | -0.85(-1.95%) |
May 03, 2021 | 43.61 | 44.67 | 42.85 | 43.50 | 1,135,762 | +0.18(+0.42%) |
Apr 30, 2021 | 44.48 | 45.15 | 42.81 | 43.32 | 1,996,800 | -1.53(-3.41%) |
Apr 29, 2021 | 46.63 | 46.98 | 44.18 | 44.85 | 1,262,466 | -1.50(-3.24%) |
Apr 28, 2021 | 46.37 | 47.07 | 45.65 | 46.35 | 747,988 | +0.13(+0.28%) |
Apr 27, 2021 | 45.79 | 47.08 | 45.50 | 46.22 | 1,113,447 | +0.92(+2.03%) |
Apr 26, 2021 | 45.90 | 46.32 | 44.96 | 45.30 | 1,897,540 | +0.03(+0.07%) |
Apr 23, 2021 | 43.90 | 45.45 | 43.88 | 45.27 | 1,005,700 | +1.37(+3.12%) |
Apr 22, 2021 | 43.50 | 44.75 | 42.76 | 43.90 | 1,528,670 | +0.41(+0.94%) |
Apr 21, 2021 | 43.00 | 44.12 | 41.78 | 43.49 | 1,301,075 | +0.36(+0.83%) |
Apr 20, 2021 | 45.36 | 45.40 | 42.67 | 43.13 | 1,651,880 | -2.56(-5.60%) |
Apr 19, 2021 | 46.00 | 46.77 | 45.38 | 45.69 | 1,461,177 | -0.89(-1.91%) |
Apr 16, 2021 | 44.86 | 46.76 | 43.53 | 46.58 | 2,280,200 | +1.81(+4.04%) |
Apr 15, 2021 | 47.79 | 48.25 | 44.76 | 44.77 | 2,245,474 | -2.09(-4.46%) |
Apr 14, 2021 | 48.51 | 49.54 | 46.58 | 46.86 | 3,586,663 | -2.63(-5.31%) |
Apr 13, 2021 | 51.32 | 51.81 | 49.20 | 49.49 | 1,630,271 | -1.25(-2.46%) |
Apr 12, 2021 | 52.00 | 52.12 | 48.80 | 50.74 | 2,542,283 | -1.79(-3.41%) |
Apr 09, 2021 | 52.67 | 53.21 | 50.78 | 52.53 | 1,385,500 | +0.32(+0.61%) |
Apr 08, 2021 | 51.22 | 52.87 | 50.35 | 52.21 | 1,610,096 | +1.14(+2.23%) |
Apr 07, 2021 | 51.40 | 52.40 | 50.16 | 51.07 | 1,158,502 | -0.51(-0.99%) |
Apr 06, 2021 | 49.65 | 53.65 | 49.36 | 51.58 | 3,298,495 | +3.35(+6.95%) |
Apr 05, 2021 | 50.00 | 50.00 | 46.89 | 48.23 | 1,846,986 | -1.04(-2.11%) |
Apr 01, 2021 | 51.35 | 52.61 | 49.07 | 49.27 | 2,115,700 | -0.27(-0.55%) |
Mar 31, 2021 | 49.06 | 50.88 | 48.72 | 49.54 | 1,784,398 | +1.31(+2.72%) |
Mar 30, 2021 | 47.38 | 48.85 | 46.15 | 48.23 | 1,122,347 | +1.09(+2.31%) |
Mar 29, 2021 | 48.67 | 48.97 | 46.60 | 47.14 | 1,428,446 | -1.56(-3.20%) |
Mar 26, 2021 | 48.00 | 49.74 | 46.34 | 48.70 | 1,689,600 | +1.17(+2.46%) |
Mar 25, 2021 | 45.21 | 48.44 | 44.06 | 47.53 | 2,059,171 | +1.05(+2.26%) |
Mar 24, 2021 | 51.17 | 51.45 | 46.39 | 46.48 | 2,509,327 | -4.06(-8.03%) |
Mar 23, 2021 | 52.27 | 53.54 | 49.65 | 50.54 | 2,402,682 | -2.04(-3.88%) |
Mar 22, 2021 | 51.68 | 53.31 | 51.32 | 52.58 | 1,355,215 | +0.61(+1.17%) |
Mar 19, 2021 | 52.78 | 53.91 | 51.20 | 51.97 | 2,523,000 | -0.51(-0.97%) |
Mar 18, 2021 | 54.00 | 55.06 | 52.34 | 52.48 | 1,996,002 | -2.28(-4.16%) |
Mar 17, 2021 | 53.80 | 55.91 | 53.17 | 54.76 | 2,384,791 | -1.57(-2.79%) |
Mar 16, 2021 | 59.40 | 59.75 | 54.75 | 56.33 | 3,028,106 | -3.40(-5.69%) |
Mar 15, 2021 | 54.87 | 60.41 | 54.67 | 59.73 | 4,738,846 | +5.86(+10.88%) |
Mar 12, 2021 | 49.17 | 54.12 | 48.75 | 53.87 | 2,777,400 | +2.94(+5.77%) |
Mar 11, 2021 | 49.70 | 51.55 | 48.25 | 50.93 | 3,915,668 | +2.46(+5.08%) |
Mar 10, 2021 | 50.99 | 51.43 | 47.85 | 48.47 | 5,658,635 | -0.76(-1.54%) |
Mar 09, 2021 | 52.26 | 53.44 | 47.51 | 49.23 | 16,347,528 | -19.29(-28.15%) |
Mar 08, 2021 | 73.29 | 75.79 | 66.97 | 68.52 | 5,049,245 | -4.48(-6.14%) |
Mar 05, 2021 | 70.17 | 73.20 | 62.70 | 73.00 | 3,305,500 | +3.10(+4.43%) |
Mar 04, 2021 | 70.55 | 73.50 | 65.10 | 69.90 | 2,670,777 | -2.67(-3.68%) |
Mar 03, 2021 | 77.93 | 77.93 | 70.22 | 72.57 | 1,570,694 | -4.72(-6.11%) |
Mar 02, 2021 | 81.30 | 81.81 | 76.63 | 77.29 | 1,145,065 | -4.31(-5.28%) |
Mar 01, 2021 | 78.80 | 82.18 | 77.33 | 81.60 | 2,177,038 | +5.29(+6.93%) |
Feb 26, 2021 | 69.77 | 76.81 | 69.43 | 76.31 | 2,522,600 | +6.37(+9.11%) |
Feb 25, 2021 | 73.00 | 76.96 | 68.50 | 69.94 | 1,782,960 | -2.45(-3.38%) |
Feb 24, 2021 | 73.13 | 73.21 | 67.70 | 72.39 | 1,525,915 | -0.17(-0.23%) |
Feb 23, 2021 | 71.18 | 73.77 | 64.57 | 72.56 | 2,238,047 | -2.21(-2.96%) |
Feb 22, 2021 | 76.62 | 78.11 | 73.01 | 74.77 | 1,897,854 | -4.85(-6.09%) |
Feb 19, 2021 | 77.27 | 80.83 | 77.27 | 79.62 | 2,201,700 | +2.83(+3.69%) |
Feb 18, 2021 | 77.08 | 78.60 | 75.10 | 76.79 | 1,238,432 | -2.06(-2.61%) |
Feb 17, 2021 | 81.93 | 83.00 | 75.51 | 78.85 | 2,158,152 | -5.55(-6.58%) |
Feb 16, 2021 | 85.04 | 87.97 | 81.46 | 84.40 | 1,433,347 | -0.66(-0.78%) |
Feb 12, 2021 | 85.65 | 87.87 | 83.67 | 85.06 | 1,136,300 | -0.80(-0.93%) |
Feb 11, 2021 | 86.60 | 90.68 | 84.27 | 85.86 | 1,640,331 | +0.07(+0.08%) |
Feb 10, 2021 | 85.25 | 88.66 | 80.64 | 85.79 | 2,031,143 | +1.47(+1.74%) |
Feb 09, 2021 | 80.42 | 85.70 | 78.83 | 84.32 | 1,705,501 | +3.59(+4.45%) |
Feb 08, 2021 | 83.62 | 86.99 | 80.01 | 80.73 | 1,842,213 | -1.33(-1.62%) |
Feb 05, 2021 | 83.96 | 84.50 | 81.01 | 82.06 | 1,731,100 | -1.54(-1.84%) |
Feb 04, 2021 | 78.59 | 84.56 | 76.01 | 83.60 | 2,619,297 | +6.45(+8.36%) |
Feb 03, 2021 | 80.38 | 81.53 | 76.60 | 77.15 | 2,080,652 | -2.04(-2.58%) |
Feb 02, 2021 | 85.23 | 85.53 | 76.55 | 79.19 | 3,689,148 | -5.77(-6.79%) |
Feb 01, 2021 | 95.30 | 96.24 | 82.64 | 84.96 | 4,616,655 | -10.48(-10.98%) |
Jan 29, 2021 | 101.14 | 102.39 | 94.79 | 95.44 | 3,111,600 | -4.43(-4.44%) |
Jan 28, 2021 | 106.01 | 109.52 | 92.20 | 99.87 | 5,443,055 | -6.54(-6.15%) |
Jan 27, 2021 | 98.82 | 113.76 | 98.19 | 106.41 | 6,462,967 | +6.14(+6.12%) |
Jan 26, 2021 | 95.55 | 101.51 | 93.42 | 100.27 | 4,653,711 | +4.72(+4.94%) |
Jan 25, 2021 | 97.89 | 104.87 | 94.01 | 95.55 | 9,078,867 | -1.37(-1.41%) |
Jan 22, 2021 | 82.47 | 98.54 | 81.80 | 96.92 | 7,095,000 | +14.83(+18.07%) |
Jan 21, 2021 | 83.09 | 83.09 | 79.71 | 82.09 | 1,856,800 | -0.57(-0.69%) |
Jan 20, 2021 | 83.88 | 89.19 | 80.85 | 82.66 | 4,294,056 | -1.34(-1.60%) |
Jan 19, 2021 | 74.64 | 84.47 | 74.33 | 84.00 | 4,379,695 | +10.13(+13.71%) |
Jan 15, 2021 | 74.93 | 77.14 | 73.00 | 73.87 | 2,761,200 | -1.72(-2.28%) |
Jan 14, 2021 | 66.51 | 76.08 | 66.51 | 75.59 | 3,606,269 | +9.19(+13.84%) |
Jan 13, 2021 | 66.64 | 69.17 | 65.21 | 66.40 | 3,329,975 | -0.48(-0.72%) |
Jan 12, 2021 | 56.73 | 67.00 | 56.36 | 66.88 | 5,450,882 | +10.35(+18.31%) |
Jan 11, 2021 | 55.12 | 57.56 | 54.80 | 56.53 | 2,086,730 | +0.97(+1.75%) |
Jan 08, 2021 | 58.17 | 58.68 | 54.80 | 55.56 | 3,111,900 | -2.24(-3.88%) |
Jan 07, 2021 | 60.33 | 60.54 | 57.51 | 57.80 | 2,062,208 | -2.36(-3.92%) |
Jan 06, 2021 | 56.71 | 61.25 | 55.90 | 60.16 | 3,303,034 | +2.98(+5.21%) |
Jan 05, 2021 | 55.81 | 57.34 | 54.66 | 57.18 | 3,901,577 | +1.14(+2.03%) |
Jan 04, 2021 | 58.57 | 58.83 | 55.57 | 56.04 | 3,210,785 | -2.68(-4.56%) |
Dec 31, 2020 | 58.72 | 58.72 | 58.72 | 2,337,478 | -3.11(-5.03%) | |
Dec 30, 2020 | 61.40 | 63.01 | 60.31 | 61.83 | 2,337,478 | +0.10(+0.16%) |
Dec 29, 2020 | 63.27 | 64.10 | 61.04 | 61.73 | 2,923,240 | -1.47(-2.33%) |
Dec 28, 2020 | 69.84 | 69.84 | 63.02 | 63.20 | 4,033,086 | -6.07(-8.76%) |
Dec 24, 2020 | 68.47 | 70.69 | 67.38 | 69.27 | 1,751,200 | +0.61(+0.89%) |
Dec 23, 2020 | 71.41 | 71.91 | 67.83 | 68.66 | 2,918,230 | -2.99(-4.17%) |
Dec 22, 2020 | 71.28 | 72.24 | 69.73 | 71.65 | 1,987,705 | +0.80(+1.13%) |
Dec 21, 2020 | 70.07 | 71.39 | 69.52 | 70.85 | 1,914,135 | +0.84(+1.20%) |
Dec 18, 2020 | 68.54 | 70.20 | 68.25 | 70.01 | 4,589,100 | +1.24(+1.80%) |
Dec 17, 2020 | 67.02 | 71.60 | 66.06 | 68.77 | 5,035,122 | +2.34(+3.52%) |
Dec 16, 2020 | 63.68 | 66.70 | 63.12 | 66.43 | 3,188,245 | +2.13(+3.31%) |
Dec 15, 2020 | 64.47 | 64.72 | 62.57 | 64.30 | 4,440,423 | +0.23(+0.36%) |
Dec 14, 2020 | 60.82 | 64.86 | 60.41 | 64.07 | 7,337,862 | +4.01(+6.68%) |
Dec 11, 2020 | 58.30 | 61.36 | 57.70 | 60.06 | 5,029,900 | +0.85(+1.44%) |
Dec 10, 2020 | 55.86 | 59.72 | 54.64 | 59.21 | 6,968,784 | +3.16(+5.64%) |
Dec 09, 2020 | 50.45 | 57.70 | 48.58 | 56.05 | 15,135,559 | +6.16(+12.35%) |
Dec 08, 2020 | 51.03 | 54.94 | 48.66 | 49.89 | 23,868,580 | +14.06(+39.24%) |
Dec 07, 2020 | 35.50 | 36.67 | 35.00 | 35.83 | 6,020,144 | +0.27(+0.76%) |
Dec 04, 2020 | 36.85 | 37.16 | 35.37 | 35.56 | 2,817,300 | -2.50(-6.57%) |
Dec 03, 2020 | 38.40 | 38.87 | 37.22 | 38.06 | 2,402,372 | -1.35(-3.43%) |
Dec 02, 2020 | 40.50 | 40.50 | 38.61 | 39.41 | 1,741,747 | -0.66(-1.65%) |
Dec 01, 2020 | 41.11 | 41.11 | 39.30 | 40.07 | 2,169,634 | -0.43(-1.06%) |
Nov 30, 2020 | 41.70 | 42.38 | 39.26 | 40.50 | 2,063,802 | -1.02(-2.46%) |
Nov 27, 2020 | 39.19 | 41.70 | 38.98 | 41.52 | 1,681,200 | +2.97(+7.70%) |
Nov 25, 2020 | 38.49 | 39.80 | 38.01 | 38.55 | 1,485,500 | -0.43(-1.10%) |
Nov 24, 2020 | 37.68 | 39.95 | 37.50 | 38.98 | 1,851,080 | +1.64(+4.39%) |
Nov 23, 2020 | 35.91 | 37.48 | 35.75 | 37.34 | 1,459,373 | +1.96(+5.54%) |
Nov 20, 2020 | 36.51 | 36.83 | 35.09 | 35.38 | 1,792,400 | -1.49(-4.04%) |
Nov 19, 2020 | 34.89 | 36.97 | 34.68 | 36.87 | 1,219,608 | +1.94(+5.55%) |
Nov 18, 2020 | 35.58 | 36.63 | 34.93 | 34.93 | 1,186,996 | -0.37(-1.05%) |
Nov 17, 2020 | 35.49 | 36.14 | 33.96 | 35.30 | 2,400,754 | -0.95(-2.62%) |
Nov 16, 2020 | 35.05 | 36.90 | 35.00 | 36.25 | 1,225,890 | +0.92(+2.60%) |
Nov 13, 2020 | 35.99 | 36.55 | 34.81 | 35.33 | 1,814,600 | -0.67(-1.86%) |
Nov 12, 2020 | 37.54 | 37.77 | 35.63 | 36.00 | 1,787,141 | -1.54(-4.10%) |
Nov 11, 2020 | 37.89 | 37.90 | 36.58 | 37.54 | 3,120,334 | -0.27(-0.71%) |
Nov 10, 2020 | 37.62 | 38.89 | 37.00 | 37.81 | 1,751,947 | +0.01(+0.03%) |
Nov 09, 2020 | 35.89 | 38.67 | 34.55 | 37.80 | 2,018,353 | +0.36(+0.96%) |
Nov 06, 2020 | 36.64 | 38.00 | 36.64 | 37.44 | 910,600 | +0.32(+0.86%) |
Nov 05, 2020 | 35.26 | 37.22 | 35.26 | 37.12 | 1,028,331 | +2.53(+7.31%) |
Nov 04, 2020 | 36.09 | 36.09 | 34.22 | 34.59 | 1,146,015 | -0.34(-0.97%) |
Nov 03, 2020 | 35.11 | 35.26 | 34.36 | 34.93 | 1,657,615 | +0.05(+0.14%) |
Nov 02, 2020 | 35.01 | 35.36 | 34.36 | 34.88 | 1,371,979 | +0.45(+1.31%) |
Oct 30, 2020 | 37.99 | 38.29 | 34.09 | 34.43 | 2,398,300 | -3.71(-9.73%) |
Oct 29, 2020 | 38.10 | 39.18 | 37.67 | 38.14 | 1,487,777 | +0.21(+0.55%) |
Oct 28, 2020 | 36.00 | 38.09 | 35.42 | 37.93 | 2,555,879 | +0.23(+0.61%) |
Oct 27, 2020 | 35.85 | 38.17 | 35.60 | 37.70 | 1,942,043 | +2.18(+6.14%) |
Oct 26, 2020 | 35.27 | 35.96 | 34.35 | 35.52 | 1,636,330 | +0.07(+0.20%) |
Oct 23, 2020 | 34.82 | 36.12 | 34.37 | 35.45 | 2,144,400 | +0.65(+1.87%) |
Oct 22, 2020 | 35.70 | 36.14 | 34.65 | 34.80 | 3,333,761 | -1.21(-3.36%) |
Oct 21, 2020 | 35.20 | 36.29 | 34.15 | 36.01 | 2,486,774 | +0.74(+2.10%) |
Oct 20, 2020 | 33.70 | 35.77 | 33.65 | 35.27 | 2,826,065 | +1.60(+4.75%) |
Oct 19, 2020 | 32.63 | 34.21 | 32.63 | 33.67 | 1,882,544 | +1.08(+3.31%) |
Oct 16, 2020 | 32.90 | 33.21 | 32.47 | 32.59 | 1,103,700 | +0.14(+0.43%) |
Oct 15, 2020 | 31.75 | 32.86 | 31.30 | 32.45 | 1,527,451 | -0.19(-0.58%) |
Oct 14, 2020 | 33.22 | 33.34 | 32.05 | 32.64 | 1,422,315 | -0.22(-0.67%) |
Oct 13, 2020 | 31.56 | 32.93 | 30.41 | 32.86 | 3,090,793 | +1.42(+4.52%) |
Oct 12, 2020 | 31.73 | 32.87 | 31.42 | 31.44 | 1,998,942 | -0.04(-0.13%) |
Oct 09, 2020 | 31.74 | 32.34 | 29.00 | 31.48 | 4,793,500 | +0.27(+0.87%) |
Oct 08, 2020 | 29.90 | 31.95 | 29.65 | 31.21 | 4,337,699 | +1.62(+5.47%) |
Oct 07, 2020 | 28.52 | 29.68 | 28.37 | 29.59 | 2,041,405 | +1.40(+4.97%) |
Oct 06, 2020 | 29.03 | 29.29 | 27.92 | 28.19 | 1,803,752 | -0.52(-1.81%) |
Oct 05, 2020 | 27.58 | 28.98 | 27.36 | 28.71 | 2,309,024 | +1.14(+4.13%) |
Oct 02, 2020 | 27.30 | 27.77 | 26.94 | 27.57 | 2,394,200 | -0.72(-2.55%) |
Oct 01, 2020 | 27.40 | 28.32 | 27.07 | 28.29 | 1,732,715 | +1.16(+4.28%) |
Sep 30, 2020 | 27.53 | 28.65 | 26.96 | 27.13 | 2,732,477 | +0.08(+0.30%) |
Sep 29, 2020 | 27.21 | 27.75 | 26.50 | 27.05 | 2,963,608 | -0.45(-1.64%) |
Sep 28, 2020 | 26.91 | 27.57 | 26.54 | 27.50 | 2,921,326 | +1.26(+4.80%) |
Sep 25, 2020 | 25.60 | 26.31 | 25.21 | 26.24 | 1,871,600 | +0.77(+3.02%) |
Sep 24, 2020 | 26.21 | 26.75 | 25.19 | 25.47 | 3,525,866 | -1.04(-3.92%) |
Sep 23, 2020 | 27.27 | 29.00 | 25.73 | 26.51 | 11,592,817 | -4.87(-15.52%) |
Sep 22, 2020 | 29.39 | 31.60 | 29.33 | 31.38 | 10,777,571 | +2.32(+7.98%) |
Sep 21, 2020 | 27.62 | 29.37 | 27.15 | 29.06 | 3,024,895 | +0.70(+2.47%) |
Sep 18, 2020 | 28.64 | 28.68 | 27.01 | 28.36 | 3,671,300 | +0.07(+0.25%) |
Sep 17, 2020 | 28.17 | 29.11 | 27.65 | 28.29 | 2,303,473 | +0.03(+0.11%) |
Sep 16, 2020 | 28.90 | 28.90 | 27.80 | 28.26 | 2,297,806 | -0.46(-1.60%) |
Sep 15, 2020 | 28.99 | 29.65 | 28.38 | 28.72 | 2,238,549 | -0.09(-0.31%) |
Sep 14, 2020 | 27.29 | 29.04 | 26.85 | 28.81 | 2,042,672 | +1.86(+6.90%) |
Sep 11, 2020 | 28.24 | 28.33 | 26.30 | 26.95 | 2,725,100 | -1.00(-3.58%) |
Sep 10, 2020 | 28.72 | 29.52 | 27.66 | 27.95 | 2,687,856 | -0.82(-2.85%) |
Sep 09, 2020 | 27.74 | 29.25 | 27.13 | 28.77 | 4,017,430 | +2.17(+8.16%) |
Sep 08, 2020 | 25.43 | 29.76 | 25.24 | 26.60 | 5,764,515 | +0.35(+1.33%) |
Sep 04, 2020 | 25.51 | 26.99 | 25.16 | 26.25 | 2,180,100 | +0.53(+2.06%) |
Sep 03, 2020 | 25.40 | 26.15 | 24.80 | 25.72 | 1,687,096 | -0.05(-0.19%) |
Sep 02, 2020 | 26.15 | 26.57 | 24.81 | 25.77 | 2,106,931 | -0.62(-2.35%) |