Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.67 | 53.80 | 51.39 | 51.58 | 739,702 | -1.67(-3.13%) |
Sep 29, 2021 | 53.78 | 53.91 | 52.84 | 53.25 | 385,751 | +0.03(+0.06%) |
Sep 28, 2021 | 53.51 | 54.05 | 53.08 | 53.22 | 714,819 | +0.09(+0.17%) |
Sep 27, 2021 | 52.04 | 53.39 | 51.55 | 53.13 | 626,387 | +1.50(+2.90%) |
Sep 24, 2021 | 51.53 | 52.00 | 51.28 | 51.63 | 633,848 | +0.11(+0.21%) |
Sep 23, 2021 | 50.92 | 51.96 | 50.71 | 51.52 | 503,437 | +1.14(+2.27%) |
Sep 22, 2021 | 50.16 | 50.95 | 50.05 | 50.38 | 497,993 | +0.85(+1.72%) |
Sep 21, 2021 | 49.84 | 49.98 | 49.12 | 49.53 | 437,617 | -0.31(-0.62%) |
Sep 20, 2021 | 48.76 | 49.84 | 48.76 | 49.84 | 621,245 | -0.37(-0.73%) |
Sep 17, 2021 | 50.44 | 50.44 | 49.75 | 50.20 | 1,594,721 | +0.08(+0.16%) |
Sep 16, 2021 | 51.14 | 51.14 | 50.07 | 50.12 | 469,417 | -0.56(-1.10%) |
Sep 15, 2021 | 51.09 | 51.51 | 50.38 | 50.68 | 537,981 | -0.43(-0.84%) |
Sep 14, 2021 | 52.70 | 52.93 | 50.78 | 51.11 | 515,747 | -1.27(-2.43%) |
Sep 13, 2021 | 53.34 | 53.34 | 51.76 | 52.38 | 373,808 | -0.31(-0.58%) |
Sep 10, 2021 | 53.81 | 53.81 | 52.65 | 52.68 | 299,792 | -0.56(-1.04%) |
Sep 09, 2021 | 53.68 | 54.36 | 53.17 | 53.24 | 502,070 | -0.55(-1.02%) |
Sep 08, 2021 | 53.83 | 54.68 | 53.70 | 53.79 | 581,090 | -0.60(-1.10%) |
Sep 07, 2021 | 54.53 | 55.61 | 54.27 | 54.38 | 479,284 | -0.25(-0.45%) |
Sep 03, 2021 | 55.75 | 55.87 | 54.57 | 54.63 | 323,276 | -1.14(-2.05%) |
Sep 02, 2021 | 55.63 | 56.21 | 55.13 | 55.77 | 435,016 | +0.32(+0.57%) |
Sep 01, 2021 | 55.40 | 56.07 | 54.42 | 55.45 | 546,563 | +0.43(+0.78%) |
Aug 31, 2021 | 54.74 | 55.17 | 53.90 | 55.03 | 1,985,672 | +0.41(+0.75%) |
Aug 30, 2021 | 54.84 | 54.86 | 54.26 | 54.62 | 484,041 | -0.04(-0.07%) |
Aug 27, 2021 | 53.55 | 54.75 | 53.19 | 54.66 | 607,176 | +1.46(+2.74%) |
Aug 26, 2021 | 53.55 | 53.96 | 52.70 | 53.20 | 418,226 | -0.10(-0.19%) |
Aug 25, 2021 | 53.19 | 54.12 | 52.69 | 53.30 | 542,373 | +0.58(+1.09%) |
Aug 24, 2021 | 52.99 | 53.33 | 52.48 | 52.72 | 498,952 | +0.10(+0.19%) |
Aug 23, 2021 | 52.21 | 52.95 | 52.21 | 52.63 | 354,630 | +0.57(+1.09%) |
Aug 20, 2021 | 50.77 | 52.10 | 50.52 | 52.06 | 447,297 | +1.30(+2.56%) |
Aug 19, 2021 | 50.13 | 51.06 | 49.84 | 50.76 | 588,287 | -0.21(-0.41%) |
Aug 18, 2021 | 51.67 | 52.29 | 50.89 | 50.97 | 364,732 | -0.79(-1.53%) |
Aug 17, 2021 | 51.45 | 52.12 | 51.06 | 51.76 | 329,301 | -0.31(-0.59%) |
Aug 16, 2021 | 51.84 | 52.40 | 51.34 | 52.07 | 221,885 | -0.45(-0.85%) |
Aug 13, 2021 | 54.24 | 54.24 | 52.32 | 52.52 | 253,039 | -1.32(-2.45%) |
Aug 12, 2021 | 54.13 | 54.16 | 53.24 | 53.84 | 353,437 | -0.34(-0.62%) |
Aug 11, 2021 | 53.83 | 54.18 | 53.11 | 54.17 | 502,151 | +1.15(+2.17%) |
Aug 10, 2021 | 51.54 | 53.25 | 51.54 | 53.02 | 400,279 | +1.06(+2.04%) |
Aug 09, 2021 | 52.20 | 52.73 | 51.41 | 51.96 | 552,324 | -0.44(-0.83%) |
Aug 06, 2021 | 51.44 | 52.79 | 51.20 | 52.40 | 986,940 | +2.00(+3.96%) |
Aug 05, 2021 | 49.61 | 50.62 | 49.59 | 50.40 | 549,402 | +1.19(+2.42%) |
Aug 04, 2021 | 47.53 | 49.46 | 47.36 | 49.21 | 681,462 | +0.93(+1.93%) |
Aug 03, 2021 | 47.09 | 48.32 | 45.46 | 48.28 | 954,562 | +1.31(+2.79%) |
Aug 02, 2021 | 48.24 | 49.29 | 46.52 | 46.97 | 1,061,876 | -0.93(-1.95%) |
Jul 30, 2021 | 47.95 | 48.98 | 47.38 | 47.90 | 643,233 | -0.49(-1.01%) |
Jul 29, 2021 | 48.39 | 48.79 | 48.03 | 48.39 | 425,130 | +0.36(+0.74%) |
Jul 28, 2021 | 47.91 | 48.62 | 47.04 | 48.03 | 479,309 | +0.42(+0.89%) |
Jul 27, 2021 | 47.29 | 48.02 | 46.88 | 47.60 | 453,938 | -0.03(-0.06%) |
Jul 26, 2021 | 47.62 | 48.20 | 47.10 | 47.63 | 470,392 | +0.46(+0.98%) |
Jul 23, 2021 | 47.26 | 47.26 | 46.52 | 47.17 | 300,759 | +0.57(+1.23%) |
Jul 22, 2021 | 47.53 | 47.53 | 46.55 | 46.60 | 474,469 | -0.89(-1.87%) |
Jul 21, 2021 | 47.07 | 48.11 | 46.77 | 47.49 | 628,943 | +1.29(+2.80%) |
Jul 20, 2021 | 44.68 | 47.45 | 44.68 | 46.19 | 960,294 | +1.17(+2.61%) |
Jul 19, 2021 | 45.03 | 45.51 | 44.47 | 45.02 | 889,854 | -1.46(-3.14%) |
Jul 16, 2021 | 48.79 | 48.79 | 46.47 | 46.48 | 739,454 | -1.72(-3.56%) |
Jul 15, 2021 | 46.68 | 48.27 | 46.68 | 48.20 | 703,428 | +0.89(+1.88%) |
Jul 14, 2021 | 47.16 | 48.43 | 46.89 | 47.31 | 3,176,448 | +0.56(+1.20%) |
Jul 13, 2021 | 46.93 | 47.43 | 46.52 | 46.75 | 1,620,141 | -0.52(-1.11%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.59 | 47.27 | 815,421 | -0.22(-0.46%) |
Jul 09, 2021 | 47.85 | 47.96 | 46.68 | 47.49 | 2,222,724 | +0.84(+1.80%) |
Jul 08, 2021 | 46.62 | 47.75 | 46.29 | 46.65 | 1,041,331 | -1.05(-2.19%) |
Jul 07, 2021 | 47.58 | 48.80 | 47.47 | 47.69 | 1,125,744 | -0.55(-1.14%) |
Jul 06, 2021 | 49.29 | 49.46 | 47.79 | 48.24 | 733,363 | -1.32(-2.67%) |
Jul 02, 2021 | 51.24 | 51.26 | 49.48 | 49.57 | 577,979 | -1.79(-3.49%) |
Jul 01, 2021 | 51.19 | 51.73 | 50.86 | 51.36 | 613,480 | +0.50(+0.99%) |
Jun 30, 2021 | 50.54 | 51.34 | 50.38 | 50.86 | 983,284 | +0.00(+0.00%) |
Jun 29, 2021 | 51.23 | 51.57 | 50.84 | 50.86 | 696,680 | +0.13(+0.25%) |
Jun 28, 2021 | 51.92 | 52.17 | 50.71 | 50.73 | 957,625 | -1.57(-3.00%) |
Jun 25, 2021 | 52.44 | 53.41 | 52.06 | 52.30 | 2,445,945 | +0.19(+0.36%) |
Jun 24, 2021 | 51.98 | 52.33 | 51.23 | 52.11 | 1,297,601 | +0.38(+0.74%) |
Jun 23, 2021 | 52.85 | 53.06 | 51.72 | 51.72 | 667,762 | -0.79(-1.50%) |
Jun 22, 2021 | 51.89 | 52.92 | 51.42 | 52.51 | 1,232,423 | +0.64(+1.24%) |
Jun 21, 2021 | 50.30 | 52.12 | 49.96 | 51.87 | 1,536,852 | +2.29(+4.61%) |
Jun 18, 2021 | 50.39 | 51.12 | 49.25 | 49.59 | 2,201,430 | -1.43(-2.80%) |
Jun 17, 2021 | 53.76 | 53.78 | 50.77 | 51.01 | 684,332 | -2.26(-4.24%) |
Jun 16, 2021 | 51.70 | 53.52 | 51.09 | 53.27 | 627,565 | +0.94(+1.79%) |
Jun 15, 2021 | 50.61 | 53.09 | 50.61 | 52.34 | 557,776 | +1.79(+3.55%) |
Jun 14, 2021 | 51.91 | 52.19 | 50.18 | 50.54 | 754,439 | -1.61(-3.08%) |
Jun 11, 2021 | 51.99 | 52.57 | 51.71 | 52.15 | 516,736 | +0.37(+0.72%) |
Jun 10, 2021 | 53.35 | 53.35 | 51.54 | 51.77 | 613,936 | -0.82(-1.56%) |
Jun 09, 2021 | 53.87 | 54.08 | 52.56 | 52.59 | 545,642 | -1.57(-2.89%) |
Jun 08, 2021 | 53.18 | 54.25 | 52.80 | 54.16 | 655,627 | +0.39(+0.73%) |
Jun 07, 2021 | 52.85 | 54.22 | 52.85 | 53.77 | 748,883 | +1.03(+1.94%) |
Jun 04, 2021 | 52.58 | 53.03 | 52.11 | 52.74 | 327,032 | +0.00(+0.00%) |
Jun 03, 2021 | 52.12 | 52.88 | 51.81 | 52.74 | 587,156 | +0.44(+0.85%) |
Jun 02, 2021 | 53.03 | 53.03 | 51.91 | 52.30 | 677,024 | -0.27(-0.51%) |
Jun 01, 2021 | 52.89 | 53.08 | 52.42 | 52.56 | 470,252 | +0.34(+0.64%) |
May 28, 2021 | 53.32 | 53.32 | 52.17 | 52.23 | 385,498 | -0.85(-1.60%) |
May 27, 2021 | 52.76 | 53.37 | 52.41 | 53.08 | 644,543 | +0.80(+1.53%) |
May 26, 2021 | 51.48 | 52.50 | 51.37 | 52.28 | 580,866 | +0.92(+1.79%) |
May 25, 2021 | 51.80 | 52.42 | 51.11 | 51.36 | 430,334 | +0.00(+0.00%) |
May 24, 2021 | 51.85 | 52.43 | 50.91 | 51.36 | 689,600 | -0.27(-0.52%) |
May 21, 2021 | 52.26 | 52.85 | 51.45 | 51.63 | 665,822 | -0.02(-0.04%) |
May 20, 2021 | 51.70 | 52.23 | 51.35 | 51.65 | 648,427 | -0.61(-1.17%) |
May 19, 2021 | 51.26 | 52.26 | 50.44 | 52.26 | 642,700 | +0.33(+0.63%) |
May 18, 2021 | 52.80 | 53.38 | 51.88 | 51.93 | 837,452 | -1.02(-1.92%) |
May 17, 2021 | 52.62 | 53.04 | 51.86 | 52.95 | 628,619 | +0.12(+0.22%) |
May 14, 2021 | 51.59 | 53.10 | 51.23 | 52.83 | 617,667 | +1.41(+2.74%) |
May 13, 2021 | 48.94 | 51.70 | 48.77 | 51.42 | 1,037,416 | +2.35(+4.78%) |
May 12, 2021 | 50.66 | 51.19 | 48.95 | 49.07 | 778,015 | -1.07(-2.14%) |
May 11, 2021 | 49.31 | 50.86 | 49.08 | 50.15 | 847,661 | +0.29(+0.57%) |
May 10, 2021 | 51.61 | 52.21 | 49.85 | 49.86 | 796,028 | -1.85(-3.58%) |
May 07, 2021 | 49.81 | 51.84 | 49.81 | 51.71 | 448,126 | +0.88(+1.73%) |
May 06, 2021 | 49.97 | 51.00 | 49.47 | 50.84 | 793,699 | +0.91(+1.82%) |
May 05, 2021 | 52.56 | 52.68 | 49.93 | 49.93 | 2,469,585 | -2.48(-4.73%) |
May 04, 2021 | 51.99 | 52.81 | 51.04 | 52.41 | 759,052 | +0.15(+0.28%) |
May 03, 2021 | 52.88 | 53.77 | 52.26 | 52.26 | 1,136,357 | +0.09(+0.17%) |
Apr 30, 2021 | 51.50 | 52.62 | 51.43 | 52.17 | 1,813,635 | +0.53(+1.02%) |
Apr 29, 2021 | 52.97 | 53.24 | 50.98 | 51.64 | 838,192 | -0.70(-1.33%) |
Apr 28, 2021 | 53.36 | 54.17 | 52.17 | 52.34 | 556,147 | -1.01(-1.89%) |
Apr 27, 2021 | 53.03 | 53.66 | 52.57 | 53.35 | 584,368 | +0.18(+0.33%) |
Apr 26, 2021 | 53.92 | 54.72 | 53.10 | 53.17 | 418,648 | -0.24(-0.46%) |
Apr 23, 2021 | 51.12 | 53.89 | 51.12 | 53.42 | 861,466 | +2.35(+4.60%) |
Apr 22, 2021 | 51.40 | 51.97 | 50.71 | 51.07 | 551,894 | -0.31(-0.61%) |
Apr 21, 2021 | 49.93 | 51.62 | 49.93 | 51.38 | 673,249 | +1.06(+2.10%) |
Apr 20, 2021 | 51.80 | 52.02 | 49.83 | 50.32 | 1,459,405 | -1.59(-3.06%) |
Apr 19, 2021 | 51.47 | 52.63 | 51.38 | 51.91 | 1,113,869 | +0.20(+0.38%) |
Apr 16, 2021 | 52.11 | 52.11 | 51.31 | 51.71 | 807,127 | +0.31(+0.61%) |
Apr 15, 2021 | 50.65 | 51.57 | 49.05 | 51.40 | 622,077 | +1.03(+2.04%) |
Apr 14, 2021 | 49.21 | 50.80 | 49.21 | 50.37 | 806,783 | +1.25(+2.55%) |
Apr 13, 2021 | 50.66 | 50.96 | 49.12 | 49.12 | 644,975 | -2.16(-4.22%) |
Apr 12, 2021 | 51.47 | 51.71 | 51.01 | 51.28 | 920,501 | +0.07(+0.13%) |
Apr 09, 2021 | 51.43 | 51.43 | 50.49 | 51.21 | 567,501 | +0.28(+0.56%) |
Apr 08, 2021 | 49.85 | 51.16 | 49.25 | 50.93 | 465,872 | +0.41(+0.81%) |
Apr 07, 2021 | 50.73 | 50.79 | 49.25 | 50.52 | 624,003 | +0.07(+0.14%) |
Apr 06, 2021 | 50.50 | 51.42 | 50.18 | 50.45 | 866,542 | -0.28(-0.56%) |
Apr 05, 2021 | 51.11 | 51.46 | 50.07 | 50.73 | 522,638 | +0.26(+0.52%) |
Apr 01, 2021 | 50.27 | 50.49 | 49.35 | 50.47 | 677,917 | +0.04(+0.08%) |
Mar 31, 2021 | 51.14 | 51.67 | 50.43 | 50.43 | 1,123,097 | -0.98(-1.90%) |
Mar 30, 2021 | 51.14 | 52.02 | 50.59 | 51.41 | 1,130,007 | +0.75(+1.49%) |
Mar 29, 2021 | 50.32 | 51.91 | 50.03 | 50.65 | 1,069,246 | -0.74(-1.45%) |
Mar 26, 2021 | 50.25 | 51.80 | 49.49 | 51.40 | 1,380,961 | +1.94(+3.92%) |
Mar 25, 2021 | 46.28 | 49.77 | 45.67 | 49.46 | 920,143 | +2.84(+6.09%) |
Mar 24, 2021 | 47.22 | 47.97 | 46.50 | 46.62 | 895,203 | +0.33(+0.72%) |
Mar 23, 2021 | 47.63 | 48.44 | 45.98 | 46.29 | 826,063 | -2.34(-4.81%) |
Mar 22, 2021 | 49.72 | 49.72 | 48.28 | 48.63 | 688,572 | -1.33(-2.67%) |
Mar 19, 2021 | 50.85 | 51.32 | 49.60 | 49.96 | 3,687,637 | -1.25(-2.45%) |
Mar 18, 2021 | 52.09 | 53.53 | 50.95 | 51.21 | 930,848 | -0.26(-0.51%) |
Mar 17, 2021 | 51.84 | 52.42 | 50.08 | 51.48 | 770,852 | +0.25(+0.50%) |
Mar 16, 2021 | 50.99 | 51.54 | 50.23 | 51.22 | 910,232 | -0.48(-0.93%) |
Mar 15, 2021 | 52.04 | 52.20 | 50.60 | 51.70 | 1,228,670 | -0.26(-0.51%) |
Mar 12, 2021 | 51.89 | 52.82 | 51.36 | 51.97 | 1,154,001 | +1.07(+2.10%) |
Mar 11, 2021 | 48.96 | 51.18 | 48.80 | 50.90 | 898,605 | +1.52(+3.07%) |
Mar 10, 2021 | 48.78 | 49.59 | 48.36 | 49.38 | 783,871 | +1.07(+2.21%) |
Mar 09, 2021 | 47.51 | 48.98 | 46.41 | 48.31 | 619,576 | -0.18(-0.36%) |
Mar 08, 2021 | 47.48 | 49.08 | 46.96 | 48.49 | 696,543 | +1.57(+3.34%) |
Mar 05, 2021 | 46.67 | 46.93 | 44.14 | 46.92 | 710,704 | +1.50(+3.30%) |
Mar 04, 2021 | 46.96 | 47.60 | 44.64 | 45.43 | 794,749 | -1.54(-3.27%) |
Mar 03, 2021 | 46.71 | 48.35 | 46.22 | 46.96 | 924,179 | +0.75(+1.63%) |
Mar 02, 2021 | 46.73 | 46.78 | 45.57 | 46.21 | 810,598 | -0.74(-1.58%) |
Mar 01, 2021 | 45.71 | 47.14 | 44.98 | 46.95 | 1,157,282 | +2.56(+5.76%) |
Feb 26, 2021 | 45.18 | 45.40 | 43.73 | 44.40 | 1,201,089 | -1.04(-2.28%) |
Feb 25, 2021 | 47.59 | 47.59 | 45.22 | 45.44 | 972,938 | -1.49(-3.17%) |
Feb 24, 2021 | 46.99 | 47.98 | 46.79 | 46.92 | 1,348,615 | -0.17(-0.35%) |
Feb 23, 2021 | 47.46 | 48.06 | 46.65 | 47.09 | 1,643,343 | +0.02(+0.04%) |
Feb 22, 2021 | 45.84 | 47.34 | 45.60 | 47.07 | 1,281,552 | +1.06(+2.30%) |
Feb 19, 2021 | 44.06 | 46.18 | 44.06 | 46.01 | 730,929 | +2.20(+5.03%) |
Feb 18, 2021 | 44.06 | 44.36 | 43.60 | 43.81 | 768,030 | -0.86(-1.93%) |
Feb 17, 2021 | 44.92 | 45.27 | 44.12 | 44.67 | 569,117 | -0.33(-0.74%) |
Feb 16, 2021 | 44.54 | 45.32 | 44.54 | 45.01 | 892,965 | +0.70(+1.57%) |
Feb 12, 2021 | 43.44 | 44.59 | 43.44 | 44.31 | 624,292 | +0.69(+1.57%) |
Feb 11, 2021 | 44.04 | 44.31 | 42.83 | 43.63 | 1,228,839 | -0.20(-0.45%) |
Feb 10, 2021 | 42.75 | 44.40 | 42.52 | 43.82 | 1,182,423 | +1.36(+3.21%) |
Feb 09, 2021 | 41.44 | 42.89 | 41.21 | 42.46 | 758,044 | +0.74(+1.78%) |
Feb 08, 2021 | 40.44 | 41.88 | 40.38 | 41.72 | 621,653 | +1.41(+3.50%) |
Feb 05, 2021 | 40.37 | 40.85 | 39.75 | 40.31 | 593,547 | +0.44(+1.11%) |
Feb 04, 2021 | 38.72 | 40.63 | 38.72 | 39.87 | 1,127,878 | +1.32(+3.43%) |
Feb 03, 2021 | 38.46 | 38.72 | 37.84 | 38.54 | 1,123,656 | +0.16(+0.40%) |
Feb 02, 2021 | 37.30 | 38.44 | 37.10 | 38.39 | 1,049,617 | +1.61(+4.38%) |
Feb 01, 2021 | 36.05 | 36.88 | 35.72 | 36.78 | 930,773 | +0.97(+2.71%) |
Jan 29, 2021 | 36.54 | 36.64 | 35.61 | 35.81 | 1,106,861 | -0.89(-2.43%) |
Jan 28, 2021 | 35.97 | 36.93 | 35.41 | 36.70 | 726,929 | +1.22(+3.45%) |
Jan 27, 2021 | 35.62 | 36.40 | 34.51 | 35.48 | 1,948,383 | -1.84(-4.94%) |
Jan 26, 2021 | 38.23 | 38.37 | 37.21 | 37.32 | 841,187 | -0.67(-1.76%) |
Jan 25, 2021 | 37.79 | 38.46 | 36.94 | 37.99 | 805,611 | -0.56(-1.46%) |
Jan 22, 2021 | 37.66 | 38.58 | 37.56 | 38.55 | 744,022 | +0.21(+0.56%) |
Jan 21, 2021 | 39.28 | 39.52 | 38.26 | 38.34 | 556,513 | -1.10(-2.78%) |
Jan 20, 2021 | 38.82 | 39.84 | 38.77 | 39.44 | 1,210,658 | +0.62(+1.60%) |
Jan 19, 2021 | 38.77 | 39.04 | 38.02 | 38.82 | 746,156 | +0.27(+0.70%) |
Jan 15, 2021 | 37.65 | 39.04 | 37.65 | 38.54 | 686,107 | -0.02(-0.05%) |
Jan 14, 2021 | 38.84 | 39.12 | 38.37 | 38.56 | 749,062 | +0.05(+0.13%) |
Jan 13, 2021 | 38.38 | 38.71 | 37.70 | 38.52 | 771,677 | -0.09(-0.23%) |
Jan 12, 2021 | 38.73 | 39.37 | 38.38 | 38.60 | 836,835 | -0.20(-0.52%) |
Jan 11, 2021 | 37.30 | 39.05 | 37.23 | 38.81 | 568,678 | +0.83(+2.20%) |
Jan 08, 2021 | 39.13 | 39.13 | 37.41 | 37.97 | 785,654 | -1.02(-2.61%) |
Jan 07, 2021 | 39.10 | 39.87 | 38.92 | 38.99 | 840,635 | +0.42(+1.08%) |
Jan 06, 2021 | 37.07 | 39.83 | 36.57 | 38.57 | 1,889,757 | +2.68(+7.46%) |
Jan 05, 2021 | 34.84 | 36.33 | 34.84 | 35.90 | 671,176 | +1.14(+3.29%) |
Jan 04, 2021 | 35.19 | 35.59 | 33.74 | 34.75 | 1,113,371 | -0.09(-0.25%) |
Dec 31, 2020 | 34.84 | 34.84 | 34.84 | 1,638,489 | +0.44(+1.27%) | |
Dec 30, 2020 | 34.11 | 34.56 | 33.98 | 34.40 | 1,638,489 | +0.44(+1.29%) |
Dec 29, 2020 | 35.36 | 35.52 | 33.78 | 33.96 | 1,610,722 | -1.39(-3.93%) |
Dec 28, 2020 | 36.41 | 36.42 | 35.30 | 35.35 | 775,130 | -0.69(-1.91%) |
Dec 24, 2020 | 36.47 | 36.80 | 35.53 | 36.04 | 318,115 | -0.23(-0.64%) |
Dec 23, 2020 | 34.88 | 36.45 | 34.62 | 36.27 | 2,508,100 | +1.85(+5.38%) |
Dec 22, 2020 | 35.80 | 35.83 | 34.40 | 34.42 | 1,049,628 | -0.98(-2.77%) |
Dec 21, 2020 | 36.05 | 36.05 | 34.84 | 35.40 | 888,168 | -0.03(-0.08%) |
Dec 18, 2020 | 36.61 | 36.83 | 35.39 | 35.43 | 3,929,096 | -1.15(-3.16%) |
Dec 17, 2020 | 37.26 | 37.26 | 36.24 | 36.58 | 606,504 | -0.66(-1.77%) |
Dec 16, 2020 | 37.37 | 37.46 | 36.20 | 37.24 | 710,131 | +0.18(+0.50%) |
Dec 15, 2020 | 36.77 | 37.53 | 36.49 | 37.06 | 890,135 | +0.77(+2.11%) |
Dec 14, 2020 | 37.45 | 37.45 | 35.90 | 36.29 | 2,266,961 | -0.53(-1.45%) |
Dec 11, 2020 | 36.45 | 37.17 | 36.23 | 36.83 | 1,027,616 | -0.18(-0.50%) |
Dec 10, 2020 | 37.05 | 37.71 | 36.35 | 37.01 | 1,393,795 | -0.71(-1.88%) |
Dec 09, 2020 | 37.94 | 38.14 | 37.33 | 37.72 | 596,254 | -0.06(-0.15%) |
Dec 08, 2020 | 36.92 | 37.86 | 36.92 | 37.78 | 837,065 | +0.09(+0.23%) |
Dec 07, 2020 | 36.88 | 37.93 | 36.88 | 37.69 | 907,816 | +0.20(+0.54%) |
Dec 04, 2020 | 36.04 | 37.49 | 35.97 | 37.49 | 1,284,211 | +1.78(+4.97%) |
Dec 03, 2020 | 34.90 | 35.85 | 34.40 | 35.71 | 1,560,646 | +1.09(+3.14%) |
Dec 02, 2020 | 33.29 | 34.84 | 33.13 | 34.62 | 991,552 | +1.23(+3.69%) |
Dec 01, 2020 | 33.41 | 34.16 | 33.15 | 33.39 | 1,646,686 | +0.89(+2.75%) |
Nov 30, 2020 | 33.45 | 33.68 | 32.42 | 32.50 | 1,046,649 | -0.94(-2.81%) |
Nov 27, 2020 | 33.83 | 34.06 | 33.13 | 33.44 | 617,682 | -0.51(-1.51%) |
Nov 25, 2020 | 33.85 | 34.44 | 33.50 | 33.95 | 1,309,252 | -0.47(-1.35%) |
Nov 24, 2020 | 34.69 | 34.95 | 34.11 | 34.42 | 1,369,051 | +0.75(+2.22%) |
Nov 23, 2020 | 34.55 | 34.64 | 33.60 | 33.67 | 1,050,702 | +0.10(+0.29%) |
Nov 20, 2020 | 33.51 | 33.84 | 32.99 | 33.58 | 764,426 | +0.00(+0.00%) |
Nov 19, 2020 | 33.05 | 33.87 | 32.57 | 33.58 | 957,700 | +0.27(+0.82%) |
Nov 18, 2020 | 34.26 | 34.55 | 33.23 | 33.30 | 870,082 | -1.02(-2.97%) |
Nov 17, 2020 | 33.65 | 34.89 | 33.58 | 34.32 | 1,161,279 | -0.03(-0.08%) |
Nov 16, 2020 | 34.93 | 35.19 | 33.95 | 34.35 | 1,761,315 | +1.02(+3.06%) |
Nov 13, 2020 | 32.57 | 33.53 | 32.42 | 33.33 | 3,409,414 | +1.17(+3.65%) |
Nov 12, 2020 | 31.67 | 32.51 | 30.98 | 32.16 | 1,584,217 | -0.01(-0.03%) |
Nov 11, 2020 | 32.94 | 33.30 | 31.83 | 32.17 | 2,037,808 | -1.31(-3.91%) |
Nov 10, 2020 | 34.79 | 35.35 | 33.47 | 33.48 | 2,277,135 | -0.66(-1.93%) |
Nov 09, 2020 | 34.98 | 36.13 | 33.81 | 34.14 | 2,892,471 | +3.11(+10.04%) |
Nov 06, 2020 | 31.35 | 31.66 | 30.67 | 31.02 | 1,884,993 | -0.08(-0.25%) |
Nov 05, 2020 | 29.46 | 31.65 | 29.46 | 31.10 | 2,576,727 | +1.56(+5.29%) |
Nov 04, 2020 | 29.53 | 30.27 | 28.72 | 29.54 | 3,445,495 | -1.05(-3.42%) |
Nov 03, 2020 | 30.11 | 30.81 | 29.94 | 30.58 | 2,403,196 | +1.24(+4.22%) |
Nov 02, 2020 | 28.95 | 29.52 | 28.36 | 29.35 | 1,922,618 | +1.09(+3.87%) |
Oct 30, 2020 | 27.60 | 28.35 | 27.39 | 28.25 | 2,420,233 | +0.43(+1.55%) |
Oct 29, 2020 | 26.38 | 28.03 | 26.09 | 27.82 | 1,643,545 | +1.13(+4.24%) |
Oct 28, 2020 | 26.62 | 27.24 | 26.46 | 26.69 | 2,054,834 | -0.74(-2.69%) |
Oct 27, 2020 | 29.00 | 29.05 | 27.42 | 27.43 | 3,243,895 | -1.73(-5.92%) |
Oct 26, 2020 | 29.42 | 30.22 | 28.99 | 29.16 | 3,987,453 | -0.87(-2.91%) |
Oct 23, 2020 | 29.13 | 30.51 | 29.03 | 30.03 | 3,642,284 | +1.23(+4.26%) |
Oct 22, 2020 | 26.80 | 28.83 | 26.80 | 28.80 | 4,220,214 | +2.05(+7.68%) |
Oct 21, 2020 | 25.86 | 27.09 | 25.70 | 26.75 | 3,271,696 | +0.79(+3.03%) |
Oct 20, 2020 | 25.88 | 27.20 | 25.57 | 25.96 | 5,910,831 | +0.70(+2.77%) |
Oct 19, 2020 | 24.08 | 26.41 | 23.97 | 25.26 | 9,097,996 | +1.28(+5.32%) |
Oct 16, 2020 | 22.89 | 24.66 | 22.55 | 23.98 | 25,014,322 | +5.05(+26.65%) |
Oct 15, 2020 | 18.17 | 19.01 | 18.05 | 18.94 | 1,444,624 | +0.59(+3.19%) |
Oct 14, 2020 | 18.47 | 18.83 | 18.23 | 18.35 | 861,107 | -0.14(-0.78%) |
Oct 13, 2020 | 19.24 | 19.29 | 18.38 | 18.50 | 1,157,742 | -0.96(-4.93%) |
Oct 12, 2020 | 19.23 | 19.70 | 19.15 | 19.46 | 1,158,458 | +0.07(+0.35%) |
Oct 09, 2020 | 19.89 | 20.00 | 19.31 | 19.39 | 1,153,673 | -0.26(-1.32%) |
Oct 08, 2020 | 19.44 | 19.70 | 19.13 | 19.65 | 1,316,953 | +0.41(+2.14%) |
Oct 07, 2020 | 18.76 | 19.44 | 18.76 | 19.24 | 1,478,847 | +0.91(+4.97%) |
Oct 06, 2020 | 19.27 | 19.44 | 18.14 | 18.32 | 3,010,656 | -0.61(-3.24%) |
Oct 05, 2020 | 18.70 | 19.25 | 18.54 | 18.94 | 1,885,673 | +0.52(+2.81%) |
Oct 02, 2020 | 17.33 | 18.60 | 17.21 | 18.42 | 2,349,249 | +0.46(+2.56%) |