Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.45 | 46.80 | 44.63 | 44.85 | 230,595 | -1.41(-3.05%) |
Sep 29, 2021 | 46.94 | 47.29 | 46.20 | 46.26 | 182,744 | -0.67(-1.43%) |
Sep 28, 2021 | 47.93 | 48.24 | 46.81 | 46.94 | 127,851 | -1.07(-2.22%) |
Sep 27, 2021 | 49.08 | 49.61 | 47.92 | 48.00 | 219,039 | -1.01(-2.06%) |
Sep 24, 2021 | 48.47 | 49.48 | 48.15 | 49.01 | 591,155 | +0.42(+0.87%) |
Sep 23, 2021 | 47.75 | 48.72 | 47.70 | 48.59 | 358,549 | +0.91(+1.91%) |
Sep 22, 2021 | 47.44 | 48.26 | 47.25 | 47.67 | 164,165 | +0.20(+0.42%) |
Sep 21, 2021 | 48.20 | 48.30 | 47.35 | 47.47 | 132,845 | -0.31(-0.64%) |
Sep 20, 2021 | 48.06 | 48.82 | 47.19 | 47.78 | 154,063 | -0.90(-1.85%) |
Sep 17, 2021 | 50.04 | 50.08 | 48.31 | 48.68 | 677,806 | -1.15(-2.31%) |
Sep 16, 2021 | 49.83 | 50.61 | 49.76 | 49.84 | 181,099 | +0.12(+0.23%) |
Sep 15, 2021 | 48.11 | 50.05 | 48.01 | 49.72 | 240,373 | +1.63(+3.40%) |
Sep 14, 2021 | 48.63 | 48.63 | 47.95 | 48.09 | 175,875 | -0.46(-0.95%) |
Sep 13, 2021 | 49.00 | 49.00 | 47.85 | 48.55 | 121,232 | -0.21(-0.43%) |
Sep 10, 2021 | 48.84 | 49.61 | 48.63 | 48.76 | 214,358 | +0.15(+0.32%) |
Sep 09, 2021 | 48.02 | 48.95 | 47.60 | 48.61 | 223,940 | +0.56(+1.16%) |
Sep 08, 2021 | 47.43 | 48.60 | 46.83 | 48.05 | 360,387 | +0.54(+1.13%) |
Sep 07, 2021 | 48.22 | 48.43 | 47.45 | 47.51 | 444,390 | -0.45(-0.94%) |
Sep 03, 2021 | 47.34 | 48.34 | 47.21 | 47.96 | 166,051 | +0.61(+1.28%) |
Sep 02, 2021 | 47.93 | 48.48 | 47.10 | 47.36 | 111,755 | -0.42(-0.87%) |
Sep 01, 2021 | 48.26 | 48.28 | 47.38 | 47.78 | 112,956 | -0.05(-0.10%) |
Aug 31, 2021 | 48.83 | 49.02 | 47.68 | 47.82 | 152,125 | -1.12(-2.29%) |
Aug 30, 2021 | 49.19 | 49.74 | 48.86 | 48.94 | 101,974 | -0.60(-1.22%) |
Aug 27, 2021 | 48.72 | 49.89 | 48.52 | 49.55 | 165,612 | +0.66(+1.35%) |
Aug 26, 2021 | 49.58 | 49.75 | 48.86 | 48.89 | 131,474 | -0.90(-1.81%) |
Aug 25, 2021 | 50.15 | 50.42 | 49.60 | 49.79 | 93,740 | -0.30(-0.59%) |
Aug 24, 2021 | 49.18 | 50.13 | 49.18 | 50.08 | 127,083 | +1.04(+2.13%) |
Aug 23, 2021 | 49.50 | 49.98 | 48.79 | 49.04 | 358,592 | -0.05(-0.10%) |
Aug 20, 2021 | 48.36 | 49.22 | 48.36 | 49.09 | 144,106 | +0.77(+1.58%) |
Aug 19, 2021 | 48.46 | 49.03 | 48.10 | 48.32 | 168,465 | -0.24(-0.49%) |
Aug 18, 2021 | 50.18 | 50.87 | 48.30 | 48.56 | 215,725 | -1.28(-2.57%) |
Aug 17, 2021 | 51.12 | 51.50 | 49.36 | 49.84 | 142,341 | -1.68(-3.27%) |
Aug 16, 2021 | 51.06 | 51.95 | 50.25 | 51.53 | 130,611 | +0.47(+0.92%) |
Aug 13, 2021 | 51.69 | 51.84 | 50.90 | 51.06 | 90,352 | -0.53(-1.02%) |
Aug 12, 2021 | 51.40 | 51.93 | 50.85 | 51.59 | 129,750 | +0.49(+0.96%) |
Aug 11, 2021 | 51.67 | 51.67 | 50.52 | 51.10 | 194,647 | -0.48(-0.93%) |
Aug 10, 2021 | 52.19 | 52.39 | 50.80 | 51.58 | 169,504 | -0.42(-0.81%) |
Aug 09, 2021 | 52.49 | 52.87 | 51.69 | 52.00 | 194,302 | -0.25(-0.48%) |
Aug 06, 2021 | 50.73 | 52.59 | 50.37 | 52.25 | 216,123 | +1.71(+3.39%) |
Aug 05, 2021 | 51.55 | 54.42 | 50.27 | 50.53 | 404,723 | -0.68(-1.33%) |
Aug 04, 2021 | 50.56 | 51.70 | 50.56 | 51.21 | 228,034 | +0.06(+0.11%) |
Aug 03, 2021 | 50.11 | 51.48 | 49.80 | 51.15 | 258,174 | +1.38(+2.77%) |
Aug 02, 2021 | 49.43 | 50.03 | 49.07 | 49.78 | 162,226 | +0.74(+1.50%) |
Jul 30, 2021 | 49.03 | 49.49 | 48.76 | 49.04 | 109,743 | +0.06(+0.12%) |
Jul 29, 2021 | 48.92 | 49.68 | 48.92 | 48.98 | 99,373 | +0.32(+0.65%) |
Jul 28, 2021 | 48.49 | 48.99 | 47.96 | 48.67 | 91,791 | +0.42(+0.87%) |
Jul 27, 2021 | 48.88 | 48.88 | 47.95 | 48.24 | 169,752 | -0.88(-1.79%) |
Jul 26, 2021 | 49.26 | 49.45 | 49.03 | 49.13 | 87,524 | +0.25(+0.51%) |
Jul 23, 2021 | 47.88 | 48.89 | 47.81 | 48.88 | 86,011 | +1.17(+2.45%) |
Jul 22, 2021 | 48.16 | 48.24 | 47.42 | 47.71 | 134,711 | -0.54(-1.11%) |
Jul 21, 2021 | 48.29 | 48.42 | 47.85 | 48.24 | 105,351 | +0.44(+0.92%) |
Jul 20, 2021 | 46.74 | 48.40 | 46.23 | 47.80 | 232,001 | +1.28(+2.76%) |
Jul 19, 2021 | 45.97 | 47.00 | 45.74 | 46.52 | 135,655 | +0.11(+0.25%) |
Jul 16, 2021 | 47.38 | 47.43 | 46.41 | 46.41 | 123,744 | -0.81(-1.72%) |
Jul 15, 2021 | 47.80 | 48.05 | 46.72 | 47.22 | 122,204 | -0.59(-1.24%) |
Jul 14, 2021 | 48.22 | 48.66 | 47.69 | 47.81 | 103,454 | -0.26(-0.54%) |
Jul 13, 2021 | 47.99 | 48.39 | 47.89 | 48.07 | 120,348 | -0.08(-0.16%) |
Jul 12, 2021 | 48.15 | 48.26 | 47.85 | 48.15 | 97,677 | +0.00(+0.00%) |
Jul 09, 2021 | 47.91 | 48.32 | 47.81 | 48.15 | 118,916 | +0.75(+1.58%) |
Jul 08, 2021 | 46.83 | 47.91 | 46.40 | 47.40 | 206,715 | +0.03(+0.06%) |
Jul 07, 2021 | 47.02 | 47.94 | 46.99 | 47.37 | 126,830 | +0.13(+0.28%) |
Jul 06, 2021 | 47.39 | 47.53 | 46.46 | 47.24 | 139,145 | -0.08(-0.16%) |
Jul 02, 2021 | 47.43 | 47.63 | 46.82 | 47.32 | 124,618 | +0.03(+0.06%) |
Jul 01, 2021 | 47.51 | 47.56 | 47.00 | 47.29 | 376,052 | +0.00(+0.00%) |
Jun 30, 2021 | 47.25 | 47.70 | 47.16 | 47.29 | 211,969 | -0.11(-0.24%) |
Jun 29, 2021 | 47.39 | 47.96 | 47.29 | 47.40 | 137,650 | +0.09(+0.18%) |
Jun 28, 2021 | 47.20 | 47.62 | 47.03 | 47.32 | 120,537 | +0.11(+0.22%) |
Jun 25, 2021 | 47.20 | 48.01 | 47.10 | 47.21 | 514,178 | +0.27(+0.57%) |
Jun 24, 2021 | 46.87 | 47.12 | 46.54 | 46.94 | 206,503 | +0.49(+1.05%) |
Jun 23, 2021 | 46.46 | 46.67 | 46.01 | 46.45 | 266,266 | -0.12(-0.27%) |
Jun 22, 2021 | 46.00 | 46.75 | 45.23 | 46.58 | 200,642 | +0.39(+0.85%) |
Jun 21, 2021 | 45.64 | 46.95 | 45.64 | 46.19 | 153,145 | +0.78(+1.71%) |
Jun 18, 2021 | 45.56 | 45.60 | 44.90 | 45.41 | 331,084 | -0.46(-1.00%) |
Jun 17, 2021 | 46.90 | 46.90 | 45.37 | 45.87 | 166,765 | -1.12(-2.38%) |
Jun 16, 2021 | 47.28 | 47.28 | 46.53 | 46.99 | 196,402 | -0.56(-1.19%) |
Jun 15, 2021 | 47.79 | 47.79 | 47.03 | 47.56 | 207,641 | -0.19(-0.40%) |
Jun 14, 2021 | 48.25 | 48.42 | 47.29 | 47.75 | 270,951 | -0.67(-1.38%) |
Jun 11, 2021 | 48.20 | 48.69 | 47.99 | 48.42 | 276,187 | +0.18(+0.38%) |
Jun 10, 2021 | 49.33 | 49.53 | 48.11 | 48.24 | 239,532 | -1.00(-2.02%) |
Jun 09, 2021 | 49.79 | 50.00 | 49.19 | 49.23 | 133,058 | -0.60(-1.21%) |
Jun 08, 2021 | 49.86 | 50.03 | 49.09 | 49.83 | 178,201 | +0.32(+0.64%) |
Jun 07, 2021 | 49.35 | 50.30 | 49.20 | 49.52 | 196,018 | +0.17(+0.35%) |
Jun 04, 2021 | 50.06 | 50.06 | 48.98 | 49.35 | 211,081 | -0.82(-1.64%) |
Jun 03, 2021 | 51.33 | 51.54 | 50.13 | 50.17 | 286,048 | -1.43(-2.77%) |
Jun 02, 2021 | 51.31 | 51.72 | 50.84 | 51.60 | 224,456 | +0.46(+0.90%) |
Jun 01, 2021 | 51.00 | 51.47 | 50.70 | 51.14 | 303,816 | +0.37(+0.73%) |
May 28, 2021 | 50.67 | 51.14 | 50.24 | 50.77 | 352,955 | -0.06(-0.11%) |
May 27, 2021 | 50.80 | 51.47 | 50.72 | 50.83 | 243,060 | +0.51(+1.00%) |
May 26, 2021 | 49.17 | 50.51 | 49.12 | 50.32 | 304,975 | +1.42(+2.91%) |
May 25, 2021 | 49.36 | 49.53 | 48.45 | 48.90 | 334,724 | -0.12(-0.25%) |
May 24, 2021 | 48.92 | 49.72 | 48.72 | 49.02 | 419,887 | +0.16(+0.33%) |
May 21, 2021 | 49.36 | 49.36 | 48.44 | 48.86 | 402,857 | -0.14(-0.29%) |
May 20, 2021 | 48.97 | 49.16 | 48.37 | 49.00 | 246,406 | +0.13(+0.27%) |
May 19, 2021 | 49.40 | 49.64 | 47.98 | 48.87 | 435,725 | -1.11(-2.21%) |
May 18, 2021 | 50.78 | 50.99 | 49.89 | 49.98 | 726,997 | -1.09(-2.13%) |
May 17, 2021 | 50.08 | 51.52 | 49.48 | 51.07 | 1,143,844 | +0.84(+1.67%) |
May 14, 2021 | 49.17 | 50.55 | 48.86 | 50.23 | 573,245 | +1.77(+3.64%) |
May 13, 2021 | 47.75 | 48.97 | 47.75 | 48.46 | 243,286 | +0.74(+1.56%) |
May 12, 2021 | 48.39 | 49.09 | 47.52 | 47.72 | 338,137 | -0.89(-1.83%) |
May 11, 2021 | 48.95 | 49.38 | 48.13 | 48.60 | 369,739 | -0.79(-1.60%) |
May 10, 2021 | 50.58 | 51.06 | 49.02 | 49.40 | 558,524 | +0.09(+0.17%) |
May 07, 2021 | 48.57 | 49.46 | 47.24 | 49.31 | 766,252 | +0.11(+0.23%) |
May 06, 2021 | 45.61 | 49.25 | 44.54 | 49.20 | 1,231,756 | +8.25(+20.14%) |
May 05, 2021 | 41.21 | 41.65 | 40.70 | 40.95 | 332,938 | +0.21(+0.52%) |
May 04, 2021 | 40.97 | 41.03 | 40.46 | 40.74 | 225,851 | -0.38(-0.93%) |
May 03, 2021 | 40.61 | 41.33 | 40.45 | 41.12 | 165,187 | +0.74(+1.84%) |
Apr 30, 2021 | 41.00 | 41.25 | 40.25 | 40.38 | 456,138 | -0.94(-2.29%) |
Apr 29, 2021 | 41.45 | 41.68 | 41.14 | 41.32 | 77,528 | +0.09(+0.21%) |
Apr 28, 2021 | 41.51 | 41.51 | 40.80 | 41.24 | 177,881 | -0.02(-0.05%) |
Apr 27, 2021 | 41.47 | 42.09 | 40.76 | 41.26 | 299,955 | +0.21(+0.51%) |
Apr 26, 2021 | 42.23 | 42.26 | 40.86 | 41.05 | 217,954 | -0.87(-2.07%) |
Apr 23, 2021 | 41.75 | 42.58 | 41.72 | 41.91 | 251,384 | +0.17(+0.41%) |
Apr 22, 2021 | 42.29 | 42.51 | 41.57 | 41.74 | 289,556 | -0.44(-1.04%) |
Apr 21, 2021 | 41.06 | 42.20 | 41.06 | 42.18 | 143,540 | +1.09(+2.65%) |
Apr 20, 2021 | 41.62 | 41.65 | 40.79 | 41.09 | 101,610 | -0.44(-1.06%) |
Apr 19, 2021 | 41.66 | 41.91 | 41.12 | 41.53 | 109,329 | -0.27(-0.64%) |
Apr 16, 2021 | 42.30 | 42.36 | 41.42 | 41.80 | 244,887 | -0.20(-0.48%) |
Apr 15, 2021 | 42.58 | 42.58 | 41.90 | 42.00 | 145,398 | -0.30(-0.70%) |
Apr 14, 2021 | 41.75 | 42.63 | 41.75 | 42.30 | 115,314 | +0.34(+0.82%) |
Apr 13, 2021 | 42.38 | 42.38 | 41.60 | 41.95 | 200,496 | -0.31(-0.72%) |
Apr 12, 2021 | 41.57 | 42.39 | 41.26 | 42.26 | 190,465 | +0.64(+1.54%) |
Apr 09, 2021 | 41.44 | 41.72 | 40.98 | 41.62 | 138,528 | +0.17(+0.41%) |
Apr 08, 2021 | 41.71 | 41.77 | 41.17 | 41.45 | 182,344 | +0.06(+0.14%) |
Apr 07, 2021 | 41.53 | 41.80 | 41.05 | 41.39 | 162,121 | -0.14(-0.34%) |
Apr 06, 2021 | 40.76 | 42.03 | 40.74 | 41.53 | 366,888 | +0.94(+2.30%) |
Apr 05, 2021 | 40.45 | 40.73 | 40.20 | 40.60 | 134,269 | +0.44(+1.09%) |
Apr 01, 2021 | 39.50 | 40.44 | 39.33 | 40.16 | 232,313 | +0.72(+1.81%) |
Mar 31, 2021 | 39.84 | 40.32 | 39.38 | 39.44 | 257,733 | -0.20(-0.51%) |
Mar 30, 2021 | 39.45 | 39.89 | 38.92 | 39.64 | 130,285 | +0.13(+0.34%) |
Mar 29, 2021 | 40.03 | 40.44 | 39.47 | 39.51 | 279,740 | -0.78(-1.94%) |
Mar 26, 2021 | 40.00 | 40.63 | 39.47 | 40.29 | 398,400 | +0.53(+1.34%) |
Mar 25, 2021 | 38.47 | 39.99 | 37.93 | 39.76 | 397,010 | +1.22(+3.17%) |
Mar 24, 2021 | 39.90 | 40.30 | 38.49 | 38.54 | 207,255 | -1.01(-2.56%) |
Mar 23, 2021 | 39.91 | 40.63 | 39.39 | 39.55 | 393,444 | -0.65(-1.61%) |
Mar 22, 2021 | 39.88 | 40.40 | 39.50 | 40.20 | 171,350 | +0.16(+0.41%) |
Mar 19, 2021 | 41.21 | 41.37 | 39.94 | 40.03 | 471,751 | -0.81(-1.99%) |
Mar 18, 2021 | 40.28 | 41.47 | 40.28 | 40.84 | 279,307 | +0.59(+1.47%) |
Mar 17, 2021 | 40.37 | 40.54 | 39.88 | 40.25 | 275,724 | -0.14(-0.35%) |
Mar 16, 2021 | 40.62 | 40.80 | 39.94 | 40.40 | 451,237 | -0.33(-0.82%) |
Mar 15, 2021 | 40.46 | 40.98 | 40.13 | 40.73 | 231,863 | -0.01(-0.02%) |
Mar 12, 2021 | 40.80 | 41.15 | 40.42 | 40.74 | 202,134 | -0.08(-0.19%) |
Mar 11, 2021 | 39.70 | 41.04 | 39.59 | 40.82 | 319,689 | +1.36(+3.45%) |
Mar 10, 2021 | 40.16 | 40.18 | 39.46 | 39.46 | 299,168 | -0.47(-1.17%) |
Mar 09, 2021 | 39.76 | 40.32 | 39.62 | 39.92 | 317,852 | +0.33(+0.84%) |
Mar 08, 2021 | 39.16 | 40.44 | 39.16 | 39.59 | 333,569 | +0.64(+1.63%) |
Mar 05, 2021 | 37.73 | 39.00 | 37.23 | 38.95 | 369,902 | +1.42(+3.77%) |
Mar 04, 2021 | 38.29 | 38.86 | 36.66 | 37.54 | 570,290 | -0.70(-1.84%) |
Mar 03, 2021 | 39.21 | 39.34 | 38.03 | 38.24 | 459,195 | -0.81(-2.07%) |
Mar 02, 2021 | 40.58 | 41.02 | 39.03 | 39.05 | 439,456 | -1.53(-3.77%) |
Mar 01, 2021 | 40.65 | 40.99 | 40.23 | 40.58 | 682,579 | +0.45(+1.11%) |
Feb 26, 2021 | 41.47 | 41.61 | 40.00 | 40.13 | 379,370 | -1.41(-3.39%) |
Feb 25, 2021 | 42.30 | 43.46 | 41.12 | 41.54 | 377,192 | -0.28(-0.66%) |
Feb 24, 2021 | 42.55 | 42.90 | 41.81 | 41.81 | 301,077 | -0.49(-1.17%) |
Feb 23, 2021 | 41.83 | 42.51 | 41.36 | 42.31 | 204,160 | +0.30(+0.72%) |
Feb 22, 2021 | 41.81 | 42.21 | 41.62 | 42.00 | 190,253 | -0.09(-0.23%) |
Feb 19, 2021 | 42.15 | 42.23 | 41.55 | 42.10 | 227,559 | -0.05(-0.11%) |
Feb 18, 2021 | 43.12 | 43.12 | 42.07 | 42.15 | 178,124 | -0.98(-2.27%) |
Feb 17, 2021 | 42.72 | 43.37 | 42.45 | 43.13 | 164,842 | +0.01(+0.02%) |
Feb 16, 2021 | 44.28 | 44.29 | 42.84 | 43.12 | 308,093 | -0.99(-2.24%) |
Feb 12, 2021 | 43.89 | 44.66 | 43.30 | 44.10 | 197,680 | +0.37(+0.85%) |
Feb 11, 2021 | 44.63 | 44.92 | 43.05 | 43.73 | 271,734 | -1.08(-2.42%) |
Feb 10, 2021 | 45.05 | 45.31 | 44.53 | 44.82 | 241,499 | +0.04(+0.08%) |
Feb 09, 2021 | 44.55 | 44.80 | 44.29 | 44.78 | 169,242 | +0.29(+0.64%) |
Feb 08, 2021 | 44.03 | 44.91 | 43.82 | 44.49 | 239,024 | +0.81(+1.85%) |
Feb 05, 2021 | 43.20 | 43.72 | 42.84 | 43.69 | 157,808 | +0.74(+1.73%) |
Feb 04, 2021 | 42.22 | 43.14 | 41.96 | 42.94 | 156,347 | +0.66(+1.55%) |
Feb 03, 2021 | 41.06 | 42.56 | 40.73 | 42.29 | 352,468 | +1.21(+2.94%) |
Feb 02, 2021 | 40.34 | 41.70 | 39.67 | 41.08 | 229,276 | +1.24(+3.10%) |
Feb 01, 2021 | 39.08 | 40.30 | 38.52 | 39.85 | 208,983 | +1.05(+2.69%) |
Jan 29, 2021 | 38.67 | 39.15 | 38.31 | 38.80 | 247,548 | -0.12(-0.32%) |
Jan 28, 2021 | 40.05 | 40.17 | 38.69 | 38.92 | 251,177 | -0.85(-2.13%) |
Jan 27, 2021 | 38.87 | 40.22 | 38.76 | 39.77 | 322,423 | +0.16(+0.41%) |
Jan 26, 2021 | 39.46 | 39.74 | 38.88 | 39.61 | 341,506 | +0.32(+0.82%) |
Jan 25, 2021 | 39.02 | 39.96 | 38.90 | 39.29 | 238,908 | +0.26(+0.66%) |
Jan 22, 2021 | 38.69 | 39.22 | 38.46 | 39.03 | 197,575 | +0.08(+0.20%) |
Jan 21, 2021 | 39.34 | 39.64 | 38.82 | 38.95 | 129,750 | -0.11(-0.29%) |
Jan 20, 2021 | 38.19 | 39.30 | 38.16 | 39.07 | 186,529 | +1.02(+2.67%) |
Jan 19, 2021 | 38.57 | 38.77 | 37.74 | 38.05 | 186,550 | -0.39(-1.01%) |
Jan 15, 2021 | 38.60 | 38.81 | 37.95 | 38.44 | 357,698 | -0.84(-2.13%) |
Jan 14, 2021 | 39.65 | 39.81 | 39.16 | 39.28 | 209,950 | -0.26(-0.65%) |
Jan 13, 2021 | 40.05 | 40.05 | 39.44 | 39.53 | 239,050 | -0.72(-1.79%) |
Jan 12, 2021 | 40.18 | 40.42 | 39.97 | 40.25 | 169,839 | +0.05(+0.12%) |
Jan 11, 2021 | 39.61 | 40.48 | 39.61 | 40.21 | 167,701 | +0.31(+0.79%) |
Jan 08, 2021 | 40.05 | 40.26 | 39.15 | 39.89 | 237,132 | -0.12(-0.31%) |
Jan 07, 2021 | 40.05 | 40.40 | 39.72 | 40.02 | 238,687 | -0.09(-0.24%) |
Jan 06, 2021 | 39.28 | 40.71 | 39.28 | 40.11 | 273,316 | +1.23(+3.15%) |
Jan 05, 2021 | 38.82 | 39.15 | 38.44 | 38.89 | 174,910 | +0.07(+0.17%) |
Jan 04, 2021 | 38.92 | 39.54 | 38.24 | 38.82 | 183,183 | +0.29(+0.74%) |
Dec 31, 2020 | 38.53 | 38.53 | 38.53 | 135,207 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.10 | 39.68 | 38.63 | 38.91 | 135,207 | -0.04(-0.10%) |
Dec 29, 2020 | 39.89 | 39.92 | 38.88 | 38.95 | 171,105 | -0.95(-2.38%) |
Dec 28, 2020 | 39.64 | 40.22 | 39.09 | 39.90 | 182,230 | +0.82(+2.09%) |
Dec 24, 2020 | 38.96 | 39.17 | 38.75 | 39.09 | 47,447 | +0.08(+0.20%) |
Dec 23, 2020 | 39.43 | 39.43 | 38.90 | 39.01 | 131,538 | -0.20(-0.51%) |
Dec 22, 2020 | 39.45 | 39.84 | 39.14 | 39.21 | 142,182 | -0.15(-0.39%) |
Dec 21, 2020 | 38.30 | 39.39 | 38.12 | 39.36 | 220,721 | +0.50(+1.30%) |
Dec 18, 2020 | 39.21 | 40.46 | 38.66 | 38.86 | 766,841 | -0.15(-0.39%) |
Dec 17, 2020 | 38.43 | 39.13 | 38.23 | 39.01 | 193,984 | +0.66(+1.71%) |
Dec 16, 2020 | 37.72 | 38.70 | 37.72 | 38.35 | 201,026 | +0.89(+2.39%) |
Dec 15, 2020 | 37.12 | 37.50 | 36.86 | 37.46 | 447,921 | +0.73(+1.99%) |
Dec 14, 2020 | 36.96 | 37.42 | 36.73 | 36.73 | 311,535 | +0.01(+0.03%) |
Dec 11, 2020 | 36.80 | 37.28 | 36.33 | 36.72 | 172,221 | -0.33(-0.90%) |
Dec 10, 2020 | 37.37 | 37.50 | 36.98 | 37.05 | 181,542 | -0.48(-1.29%) |
Dec 09, 2020 | 38.22 | 38.23 | 37.51 | 37.54 | 222,305 | -0.33(-0.88%) |
Dec 08, 2020 | 37.62 | 38.19 | 37.36 | 37.87 | 279,363 | -0.01(-0.03%) |
Dec 07, 2020 | 37.50 | 38.11 | 37.50 | 37.88 | 140,531 | +0.14(+0.38%) |
Dec 04, 2020 | 37.30 | 37.94 | 37.30 | 37.74 | 168,538 | +0.57(+1.53%) |
Dec 03, 2020 | 37.02 | 37.35 | 36.86 | 37.17 | 121,832 | +0.15(+0.40%) |
Dec 02, 2020 | 36.93 | 37.90 | 36.80 | 37.02 | 233,236 | +0.23(+0.62%) |
Dec 01, 2020 | 35.79 | 36.99 | 35.69 | 36.79 | 247,550 | +1.10(+3.08%) |
Nov 30, 2020 | 35.90 | 35.95 | 35.17 | 35.69 | 385,742 | -0.06(-0.16%) |
Nov 27, 2020 | 36.01 | 36.01 | 35.33 | 35.75 | 104,356 | -0.16(-0.45%) |
Nov 25, 2020 | 35.91 | 35.98 | 35.38 | 35.91 | 163,189 | +0.09(+0.24%) |
Nov 24, 2020 | 36.22 | 36.22 | 35.47 | 35.83 | 211,457 | -0.03(-0.08%) |
Nov 23, 2020 | 35.99 | 36.27 | 35.59 | 35.85 | 238,361 | +0.21(+0.58%) |
Nov 20, 2020 | 35.07 | 35.77 | 34.75 | 35.65 | 214,733 | +0.38(+1.07%) |
Nov 19, 2020 | 34.97 | 35.47 | 34.79 | 35.27 | 158,364 | +0.16(+0.46%) |
Nov 18, 2020 | 35.78 | 35.88 | 35.08 | 35.11 | 153,700 | -0.71(-1.98%) |
Nov 17, 2020 | 35.23 | 35.87 | 34.77 | 35.82 | 211,485 | +0.47(+1.34%) |
Nov 16, 2020 | 34.63 | 35.41 | 34.06 | 35.34 | 245,143 | +0.98(+2.87%) |
Nov 13, 2020 | 34.66 | 35.15 | 34.31 | 34.36 | 299,444 | -0.25(-0.71%) |
Nov 12, 2020 | 35.53 | 35.74 | 34.28 | 34.60 | 263,309 | -0.94(-2.64%) |
Nov 11, 2020 | 35.60 | 36.62 | 35.11 | 35.54 | 227,915 | +0.10(+0.29%) |
Nov 10, 2020 | 35.50 | 35.80 | 34.56 | 35.44 | 423,438 | +0.07(+0.19%) |
Nov 09, 2020 | 37.96 | 38.27 | 35.33 | 35.37 | 588,096 | -1.60(-4.33%) |
Nov 06, 2020 | 37.12 | 38.45 | 34.48 | 36.97 | 742,325 | +2.25(+6.49%) |
Nov 05, 2020 | 33.82 | 34.83 | 33.64 | 34.72 | 325,881 | +1.02(+3.03%) |
Nov 04, 2020 | 33.19 | 34.43 | 32.92 | 33.70 | 307,292 | +0.37(+1.11%) |
Nov 03, 2020 | 32.80 | 33.73 | 32.72 | 33.33 | 200,858 | +0.89(+2.74%) |
Nov 02, 2020 | 32.48 | 32.52 | 32.03 | 32.44 | 178,979 | +0.12(+0.38%) |
Oct 30, 2020 | 33.92 | 33.92 | 32.03 | 32.31 | 463,900 | +0.60(+1.88%) |
Oct 29, 2020 | 32.14 | 32.44 | 31.57 | 31.72 | 230,366 | -0.46(-1.44%) |
Oct 28, 2020 | 31.95 | 32.53 | 31.44 | 32.18 | 394,964 | -0.41(-1.25%) |
Oct 27, 2020 | 32.44 | 33.36 | 32.38 | 32.59 | 242,211 | +0.07(+0.20%) |
Oct 26, 2020 | 32.65 | 32.89 | 32.31 | 32.52 | 228,917 | -0.41(-1.24%) |
Oct 23, 2020 | 33.11 | 33.24 | 32.86 | 32.93 | 176,920 | -0.15(-0.46%) |
Oct 22, 2020 | 33.11 | 33.21 | 32.57 | 33.08 | 234,974 | +0.19(+0.58%) |
Oct 21, 2020 | 32.68 | 33.37 | 32.68 | 32.89 | 177,434 | +0.11(+0.35%) |
Oct 20, 2020 | 33.06 | 33.40 | 32.72 | 32.78 | 225,349 | -0.13(-0.40%) |
Oct 19, 2020 | 32.95 | 33.27 | 32.87 | 32.91 | 286,267 | +0.06(+0.17%) |
Oct 16, 2020 | 33.28 | 33.39 | 32.71 | 32.85 | 168,575 | -0.27(-0.83%) |
Oct 15, 2020 | 32.47 | 33.25 | 32.20 | 33.13 | 318,249 | +0.29(+0.89%) |
Oct 14, 2020 | 33.52 | 33.69 | 32.82 | 32.83 | 179,734 | -0.53(-1.59%) |
Oct 13, 2020 | 33.48 | 33.60 | 33.15 | 33.36 | 307,861 | -0.22(-0.65%) |
Oct 12, 2020 | 33.37 | 33.70 | 33.11 | 33.58 | 233,685 | +0.21(+0.62%) |
Oct 09, 2020 | 33.38 | 33.71 | 33.29 | 33.37 | 184,630 | +0.14(+0.43%) |
Oct 08, 2020 | 34.10 | 34.10 | 33.09 | 33.23 | 333,761 | -0.50(-1.49%) |
Oct 07, 2020 | 33.89 | 34.32 | 33.72 | 33.73 | 263,667 | +0.12(+0.37%) |
Oct 06, 2020 | 34.77 | 34.83 | 33.48 | 33.61 | 242,832 | -0.85(-2.47%) |
Oct 05, 2020 | 33.16 | 34.50 | 33.14 | 34.46 | 230,607 | +1.45(+4.39%) |
Oct 02, 2020 | 32.18 | 33.28 | 32.18 | 33.01 | 195,827 | +0.16(+0.49%) |