Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.64 | 59.94 | 57.81 | 57.80 | 294,817 | -1.56(-2.63%) |
Sep 29, 2021 | 60.21 | 60.78 | 59.22 | 59.36 | 183,392 | -0.41(-0.69%) |
Sep 28, 2021 | 61.33 | 61.53 | 59.57 | 59.77 | 238,146 | -2.15(-3.47%) |
Sep 27, 2021 | 59.76 | 62.39 | 59.11 | 61.92 | 199,542 | +1.74(+2.89%) |
Sep 24, 2021 | 60.40 | 61.05 | 59.51 | 60.18 | 235,363 | -0.86(-1.41%) |
Sep 23, 2021 | 60.61 | 61.50 | 60.58 | 61.04 | 256,911 | +0.65(+1.08%) |
Sep 22, 2021 | 60.27 | 61.19 | 60.27 | 60.39 | 277,687 | +0.88(+1.48%) |
Sep 21, 2021 | 60.38 | 60.65 | 58.86 | 59.51 | 219,113 | -0.73(-1.21%) |
Sep 20, 2021 | 61.01 | 61.27 | 59.34 | 60.24 | 406,682 | -2.37(-3.79%) |
Sep 17, 2021 | 62.12 | 62.94 | 61.37 | 62.61 | 506,180 | +0.60(+0.97%) |
Sep 16, 2021 | 61.38 | 62.72 | 60.91 | 62.01 | 240,596 | +0.93(+1.52%) |
Sep 15, 2021 | 60.38 | 61.50 | 59.87 | 61.08 | 182,144 | +0.40(+0.66%) |
Sep 14, 2021 | 62.46 | 62.54 | 60.53 | 60.68 | 255,620 | -1.14(-1.84%) |
Sep 13, 2021 | 62.26 | 62.32 | 60.21 | 61.82 | 316,589 | +0.00(+0.00%) |
Sep 10, 2021 | 63.00 | 63.66 | 61.81 | 61.82 | 271,855 | -0.85(-1.36%) |
Sep 09, 2021 | 63.19 | 63.61 | 62.50 | 62.67 | 223,176 | -0.74(-1.17%) |
Sep 08, 2021 | 65.00 | 65.10 | 63.30 | 63.41 | 405,143 | -2.23(-3.40%) |
Sep 07, 2021 | 66.40 | 67.02 | 65.10 | 65.64 | 337,473 | -0.76(-1.14%) |
Sep 03, 2021 | 67.69 | 67.69 | 65.74 | 66.40 | 419,281 | -1.52(-2.24%) |
Sep 02, 2021 | 68.50 | 69.22 | 67.73 | 67.92 | 430,855 | +0.22(+0.32%) |
Sep 01, 2021 | 67.00 | 68.40 | 66.10 | 67.70 | 843,971 | +3.31(+5.14%) |
Aug 31, 2021 | 65.56 | 65.61 | 63.75 | 64.39 | 229,606 | -0.85(-1.30%) |
Aug 30, 2021 | 66.01 | 66.18 | 64.56 | 65.24 | 162,320 | -0.43(-0.65%) |
Aug 27, 2021 | 63.60 | 66.00 | 63.60 | 65.67 | 239,209 | +2.02(+3.17%) |
Aug 26, 2021 | 64.77 | 64.88 | 63.07 | 63.65 | 140,065 | -1.44(-2.21%) |
Aug 25, 2021 | 64.93 | 65.71 | 64.55 | 65.09 | 206,162 | +0.75(+1.17%) |
Aug 24, 2021 | 63.06 | 65.60 | 63.06 | 64.34 | 240,409 | +1.07(+1.69%) |
Aug 23, 2021 | 63.49 | 63.54 | 61.36 | 63.27 | 194,053 | -0.13(-0.21%) |
Aug 20, 2021 | 61.70 | 63.73 | 61.70 | 63.40 | 275,160 | +1.77(+2.87%) |
Aug 19, 2021 | 60.97 | 62.58 | 60.86 | 61.63 | 201,920 | -0.48(-0.77%) |
Aug 18, 2021 | 61.60 | 63.86 | 61.37 | 62.11 | 212,125 | -0.49(-0.78%) |
Aug 17, 2021 | 64.14 | 64.31 | 61.54 | 62.60 | 272,098 | -2.19(-3.38%) |
Aug 16, 2021 | 64.47 | 65.80 | 63.98 | 64.79 | 256,120 | +0.13(+0.20%) |
Aug 13, 2021 | 64.94 | 65.88 | 64.31 | 64.66 | 169,772 | -0.27(-0.42%) |
Aug 12, 2021 | 65.76 | 67.68 | 64.38 | 64.93 | 441,505 | +1.15(+1.80%) |
Aug 11, 2021 | 61.50 | 63.90 | 60.86 | 63.78 | 185,768 | +2.17(+3.52%) |
Aug 10, 2021 | 60.68 | 62.40 | 60.65 | 61.61 | 117,371 | +0.80(+1.32%) |
Aug 09, 2021 | 61.77 | 62.13 | 60.60 | 60.81 | 137,576 | -1.04(-1.68%) |
Aug 06, 2021 | 63.56 | 63.56 | 61.44 | 61.85 | 156,842 | -0.95(-1.51%) |
Aug 05, 2021 | 62.24 | 63.78 | 62.24 | 62.80 | 206,319 | +0.50(+0.80%) |
Aug 04, 2021 | 63.32 | 63.80 | 62.20 | 62.30 | 206,940 | -2.07(-3.22%) |
Aug 03, 2021 | 65.13 | 65.13 | 63.26 | 64.37 | 217,080 | -0.15(-0.23%) |
Aug 02, 2021 | 65.22 | 66.23 | 64.25 | 64.52 | 212,601 | -0.19(-0.29%) |
Jul 30, 2021 | 64.17 | 65.97 | 64.17 | 64.71 | 223,459 | +0.02(+0.03%) |
Jul 29, 2021 | 61.89 | 66.50 | 61.79 | 64.69 | 515,454 | +3.80(+6.24%) |
Jul 28, 2021 | 60.62 | 63.22 | 60.11 | 60.89 | 416,401 | +2.35(+4.01%) |
Jul 27, 2021 | 57.15 | 58.67 | 56.41 | 58.54 | 331,586 | +0.72(+1.25%) |
Jul 26, 2021 | 59.29 | 59.44 | 57.62 | 57.82 | 174,338 | -1.14(-1.93%) |
Jul 23, 2021 | 57.60 | 59.38 | 57.58 | 58.96 | 149,721 | +1.86(+3.26%) |
Jul 22, 2021 | 57.21 | 57.78 | 56.07 | 57.10 | 180,981 | -0.68(-1.18%) |
Jul 21, 2021 | 56.21 | 57.80 | 56.21 | 57.78 | 281,677 | +1.70(+3.03%) |
Jul 20, 2021 | 54.32 | 56.29 | 54.11 | 56.08 | 284,805 | +1.93(+3.56%) |
Jul 19, 2021 | 53.57 | 55.26 | 53.24 | 54.15 | 296,410 | -0.72(-1.31%) |
Jul 16, 2021 | 56.59 | 57.06 | 54.74 | 54.87 | 181,730 | -1.31(-2.33%) |
Jul 15, 2021 | 55.50 | 56.28 | 55.00 | 56.18 | 307,878 | +0.42(+0.75%) |
Jul 14, 2021 | 55.96 | 56.45 | 55.01 | 55.76 | 194,324 | +0.50(+0.90%) |
Jul 13, 2021 | 56.45 | 56.45 | 54.91 | 55.26 | 434,040 | -1.65(-2.90%) |
Jul 12, 2021 | 56.31 | 56.98 | 55.97 | 56.91 | 255,524 | -0.15(-0.26%) |
Jul 09, 2021 | 56.51 | 57.74 | 56.51 | 57.06 | 181,398 | +1.09(+1.95%) |
Jul 08, 2021 | 56.34 | 57.50 | 55.25 | 55.97 | 346,081 | -2.13(-3.67%) |
Jul 07, 2021 | 56.75 | 58.83 | 56.75 | 58.10 | 332,833 | +1.21(+2.13%) |
Jul 06, 2021 | 58.99 | 59.50 | 56.01 | 56.89 | 372,291 | -2.25(-3.80%) |
Jul 02, 2021 | 60.94 | 60.94 | 58.96 | 59.14 | 205,511 | -1.31(-2.17%) |
Jul 01, 2021 | 58.88 | 60.90 | 58.37 | 60.45 | 392,242 | +1.78(+3.03%) |
Jun 30, 2021 | 58.85 | 59.66 | 58.67 | 58.67 | 234,740 | -0.39(-0.66%) |
Jun 29, 2021 | 59.55 | 60.50 | 58.73 | 59.06 | 540,508 | -0.13(-0.22%) |
Jun 28, 2021 | 59.20 | 59.76 | 58.76 | 59.19 | 285,573 | +0.31(+0.53%) |
Jun 25, 2021 | 60.00 | 60.27 | 58.87 | 58.88 | 549,305 | -1.12(-1.87%) |
Jun 24, 2021 | 60.66 | 60.66 | 59.35 | 60.00 | 179,245 | -0.19(-0.32%) |
Jun 23, 2021 | 60.94 | 61.35 | 59.48 | 60.19 | 206,646 | -0.74(-1.21%) |
Jun 22, 2021 | 61.28 | 61.32 | 60.07 | 60.93 | 197,245 | -0.37(-0.60%) |
Jun 21, 2021 | 61.02 | 62.02 | 60.40 | 61.30 | 207,708 | +0.68(+1.12%) |
Jun 18, 2021 | 60.08 | 62.11 | 59.74 | 60.62 | 421,570 | +0.14(+0.23%) |
Jun 17, 2021 | 60.93 | 61.50 | 59.16 | 60.48 | 327,807 | -0.16(-0.26%) |
Jun 16, 2021 | 62.43 | 62.49 | 60.52 | 60.64 | 251,262 | -1.98(-3.16%) |
Jun 15, 2021 | 62.50 | 63.13 | 61.58 | 62.62 | 465,025 | +0.60(+0.97%) |
Jun 14, 2021 | 64.00 | 64.06 | 61.44 | 62.02 | 833,320 | -1.83(-2.87%) |
Jun 11, 2021 | 64.14 | 65.12 | 63.74 | 63.85 | 152,998 | +0.01(+0.02%) |
Jun 10, 2021 | 65.72 | 65.72 | 62.23 | 63.84 | 607,948 | -2.29(-3.46%) |
Jun 09, 2021 | 69.50 | 69.50 | 66.05 | 66.13 | 217,834 | -2.80(-4.06%) |
Jun 08, 2021 | 68.78 | 69.53 | 68.30 | 68.93 | 155,402 | +0.71(+1.04%) |
Jun 07, 2021 | 68.00 | 68.80 | 67.54 | 68.22 | 172,605 | +0.34(+0.50%) |
Jun 04, 2021 | 67.72 | 68.09 | 65.97 | 67.88 | 205,553 | +1.01(+1.51%) |
Jun 03, 2021 | 67.90 | 68.00 | 65.80 | 66.87 | 215,823 | -1.75(-2.55%) |
Jun 02, 2021 | 70.63 | 70.71 | 68.15 | 68.62 | 372,267 | -1.93(-2.74%) |
Jun 01, 2021 | 71.08 | 71.22 | 69.63 | 70.55 | 236,508 | +0.03(+0.04%) |
May 28, 2021 | 71.14 | 71.14 | 69.64 | 70.52 | 183,277 | +0.27(+0.38%) |
May 27, 2021 | 70.00 | 70.85 | 69.02 | 70.25 | 294,561 | +1.00(+1.44%) |
May 26, 2021 | 67.95 | 69.62 | 67.89 | 69.25 | 213,933 | +1.89(+2.81%) |
May 25, 2021 | 67.00 | 68.80 | 66.66 | 67.36 | 201,543 | +0.73(+1.10%) |
May 24, 2021 | 67.00 | 67.61 | 66.40 | 66.63 | 166,580 | +0.00(+0.00%) |
May 21, 2021 | 68.81 | 69.19 | 66.52 | 66.63 | 130,503 | -1.24(-1.83%) |
May 20, 2021 | 66.47 | 67.94 | 65.65 | 67.87 | 179,927 | +1.53(+2.31%) |
May 19, 2021 | 65.00 | 66.88 | 64.07 | 66.34 | 227,942 | -0.93(-1.38%) |
May 18, 2021 | 69.00 | 69.33 | 67.13 | 67.27 | 201,273 | -1.90(-2.75%) |
May 17, 2021 | 69.16 | 69.63 | 67.10 | 69.17 | 192,715 | -0.56(-0.80%) |
May 14, 2021 | 69.02 | 69.80 | 68.06 | 69.73 | 312,050 | +2.42(+3.60%) |
May 13, 2021 | 64.08 | 67.81 | 63.91 | 67.31 | 343,685 | +3.59(+5.63%) |
May 12, 2021 | 68.72 | 68.72 | 63.02 | 63.72 | 411,553 | -5.00(-7.28%) |
May 11, 2021 | 70.76 | 71.21 | 67.11 | 68.72 | 444,450 | -4.20(-5.76%) |
May 10, 2021 | 73.69 | 74.85 | 72.42 | 72.92 | 355,415 | -0.66(-0.90%) |
May 07, 2021 | 71.55 | 73.73 | 70.79 | 73.58 | 316,818 | +1.83(+2.55%) |
May 06, 2021 | 72.41 | 72.95 | 70.35 | 71.75 | 255,240 | -0.18(-0.25%) |
May 05, 2021 | 72.60 | 73.31 | 71.60 | 71.93 | 466,330 | +0.33(+0.46%) |
May 04, 2021 | 70.42 | 71.69 | 69.56 | 71.60 | 387,401 | +0.91(+1.29%) |
May 03, 2021 | 70.62 | 71.25 | 70.35 | 70.69 | 669,102 | +0.97(+1.39%) |
Apr 30, 2021 | 69.12 | 70.29 | 67.59 | 69.72 | 452,400 | +0.01(+0.01%) |
Apr 29, 2021 | 68.62 | 70.78 | 67.85 | 69.71 | 426,570 | +3.01(+4.51%) |
Apr 28, 2021 | 67.25 | 67.75 | 64.05 | 66.70 | 557,185 | +5.00(+8.10%) |
Apr 27, 2021 | 61.38 | 63.15 | 61.25 | 61.70 | 276,936 | +0.96(+1.58%) |
Apr 26, 2021 | 60.00 | 60.95 | 59.88 | 60.74 | 139,600 | +1.13(+1.90%) |
Apr 23, 2021 | 58.90 | 60.23 | 58.71 | 59.61 | 182,800 | +0.93(+1.58%) |
Apr 22, 2021 | 58.56 | 58.89 | 57.60 | 58.68 | 261,034 | +0.14(+0.24%) |
Apr 21, 2021 | 57.91 | 59.01 | 57.69 | 58.54 | 143,110 | +0.66(+1.14%) |
Apr 20, 2021 | 61.31 | 61.33 | 56.93 | 57.88 | 272,187 | -3.38(-5.52%) |
Apr 19, 2021 | 62.19 | 62.23 | 60.80 | 61.26 | 201,579 | -0.87(-1.40%) |
Apr 16, 2021 | 61.39 | 62.43 | 60.91 | 62.13 | 356,100 | +1.29(+2.12%) |
Apr 15, 2021 | 61.05 | 61.12 | 60.21 | 60.84 | 171,418 | +0.44(+0.73%) |
Apr 14, 2021 | 59.09 | 61.46 | 59.09 | 60.40 | 180,442 | +1.01(+1.70%) |
Apr 13, 2021 | 60.41 | 60.67 | 58.27 | 59.39 | 227,016 | -1.16(-1.92%) |
Apr 12, 2021 | 61.09 | 61.44 | 59.84 | 60.55 | 163,314 | -0.47(-0.77%) |
Apr 09, 2021 | 58.57 | 61.24 | 58.57 | 61.02 | 189,600 | +1.93(+3.27%) |
Apr 08, 2021 | 60.74 | 60.74 | 58.82 | 59.09 | 205,321 | -1.48(-2.44%) |
Apr 07, 2021 | 62.82 | 62.85 | 60.26 | 60.57 | 220,391 | -1.99(-3.18%) |
Apr 06, 2021 | 62.30 | 63.45 | 61.87 | 62.56 | 217,883 | +0.38(+0.61%) |
Apr 05, 2021 | 62.20 | 62.40 | 60.80 | 62.18 | 231,419 | +1.04(+1.70%) |
Apr 01, 2021 | 59.97 | 61.71 | 59.10 | 61.14 | 268,000 | +2.07(+3.50%) |
Mar 31, 2021 | 59.22 | 60.05 | 58.41 | 59.07 | 296,852 | +0.37(+0.63%) |
Mar 30, 2021 | 57.08 | 58.92 | 56.11 | 58.70 | 160,512 | +1.59(+2.78%) |
Mar 29, 2021 | 59.46 | 60.70 | 57.10 | 57.11 | 325,906 | -2.07(-3.50%) |
Mar 26, 2021 | 55.92 | 59.33 | 55.11 | 59.18 | 249,800 | +3.64(+6.55%) |
Mar 25, 2021 | 51.62 | 55.79 | 51.60 | 55.54 | 289,719 | +2.50(+4.71%) |
Mar 24, 2021 | 54.17 | 55.52 | 53.01 | 53.04 | 200,503 | -0.62(-1.16%) |
Mar 23, 2021 | 55.66 | 56.43 | 53.33 | 53.66 | 260,194 | -2.39(-4.26%) |
Mar 22, 2021 | 56.19 | 57.51 | 54.86 | 56.05 | 245,859 | +0.62(+1.12%) |
Mar 19, 2021 | 54.84 | 56.63 | 53.83 | 55.43 | 451,600 | +0.78(+1.43%) |
Mar 18, 2021 | 58.00 | 58.49 | 54.27 | 54.65 | 237,845 | -4.31(-7.31%) |
Mar 17, 2021 | 55.76 | 59.00 | 55.05 | 58.96 | 188,612 | +2.75(+4.89%) |
Mar 16, 2021 | 57.27 | 58.45 | 56.01 | 56.21 | 199,411 | -1.12(-1.95%) |
Mar 15, 2021 | 55.77 | 57.39 | 54.93 | 57.33 | 209,775 | +1.40(+2.50%) |
Mar 12, 2021 | 56.04 | 57.02 | 54.52 | 55.93 | 287,100 | -1.10(-1.93%) |
Mar 11, 2021 | 56.80 | 57.27 | 55.73 | 57.03 | 195,686 | +0.59(+1.05%) |
Mar 10, 2021 | 55.20 | 57.36 | 53.82 | 56.44 | 303,447 | +2.10(+3.86%) |
Mar 09, 2021 | 54.97 | 55.81 | 53.70 | 54.34 | 338,717 | +0.28(+0.52%) |
Mar 08, 2021 | 52.58 | 55.02 | 52.58 | 54.06 | 218,332 | +1.85(+3.54%) |
Mar 05, 2021 | 50.29 | 52.43 | 47.85 | 52.21 | 304,900 | +2.88(+5.84%) |
Mar 04, 2021 | 49.86 | 51.95 | 47.36 | 49.33 | 379,468 | -0.69(-1.38%) |
Mar 03, 2021 | 51.04 | 51.64 | 49.38 | 50.02 | 189,732 | -1.14(-2.23%) |
Mar 02, 2021 | 51.28 | 51.82 | 50.14 | 51.16 | 351,990 | +0.05(+0.10%) |
Mar 01, 2021 | 51.10 | 52.14 | 50.03 | 51.11 | 261,998 | +1.21(+2.42%) |
Feb 26, 2021 | 48.62 | 50.83 | 48.29 | 49.90 | 305,200 | +1.24(+2.55%) |
Feb 25, 2021 | 52.32 | 52.32 | 48.44 | 48.66 | 427,241 | -3.96(-7.53%) |
Feb 24, 2021 | 51.75 | 52.84 | 50.50 | 52.62 | 194,736 | +0.64(+1.23%) |
Feb 23, 2021 | 51.16 | 52.81 | 49.60 | 51.98 | 256,945 | +0.12(+0.23%) |
Feb 22, 2021 | 52.94 | 53.19 | 51.71 | 51.86 | 235,714 | -1.47(-2.76%) |
Feb 19, 2021 | 51.72 | 53.56 | 51.40 | 53.33 | 274,500 | +1.93(+3.75%) |
Feb 18, 2021 | 51.03 | 52.00 | 50.66 | 51.40 | 225,689 | +0.15(+0.29%) |
Feb 17, 2021 | 51.12 | 51.63 | 50.23 | 51.25 | 206,114 | -0.57(-1.10%) |
Feb 16, 2021 | 55.89 | 55.89 | 51.74 | 51.82 | 327,693 | -4.10(-7.33%) |
Feb 12, 2021 | 56.18 | 57.66 | 55.70 | 55.92 | 341,400 | -0.71(-1.25%) |
Feb 11, 2021 | 55.69 | 57.56 | 54.90 | 56.63 | 292,546 | +1.49(+2.70%) |
Feb 10, 2021 | 56.12 | 56.31 | 54.32 | 55.14 | 264,906 | -0.84(-1.50%) |
Feb 09, 2021 | 55.50 | 56.45 | 54.86 | 55.98 | 446,529 | -0.08(-0.14%) |
Feb 08, 2021 | 52.58 | 56.34 | 52.51 | 56.06 | 397,491 | +3.59(+6.84%) |
Feb 05, 2021 | 51.00 | 52.59 | 50.60 | 52.47 | 279,400 | +2.06(+4.09%) |
Feb 04, 2021 | 49.90 | 50.86 | 49.13 | 50.41 | 357,665 | +0.53(+1.06%) |
Feb 03, 2021 | 50.90 | 51.82 | 48.85 | 49.88 | 354,524 | -0.37(-0.74%) |
Feb 02, 2021 | 50.28 | 51.25 | 46.23 | 50.25 | 605,689 | +0.66(+1.33%) |
Feb 01, 2021 | 50.09 | 50.36 | 49.01 | 49.59 | 442,702 | +0.22(+0.45%) |
Jan 29, 2021 | 50.01 | 50.02 | 48.55 | 49.37 | 340,700 | -1.04(-2.06%) |
Jan 28, 2021 | 49.81 | 50.86 | 48.93 | 50.41 | 392,590 | +0.36(+0.72%) |
Jan 27, 2021 | 50.50 | 52.30 | 49.49 | 50.05 | 256,400 | -2.17(-4.16%) |
Jan 26, 2021 | 54.70 | 55.50 | 51.64 | 52.22 | 136,155 | -2.14(-3.94%) |
Jan 25, 2021 | 54.29 | 55.18 | 52.76 | 54.36 | 271,326 | +0.95(+1.78%) |
Jan 22, 2021 | 52.48 | 53.63 | 51.56 | 53.41 | 279,100 | +0.49(+0.93%) |
Jan 21, 2021 | 52.21 | 53.51 | 51.77 | 52.92 | 409,317 | +0.71(+1.36%) |
Jan 20, 2021 | 46.29 | 52.51 | 46.29 | 52.21 | 845,625 | +6.01(+13.01%) |
Jan 19, 2021 | 45.46 | 46.51 | 45.07 | 46.20 | 167,813 | +1.34(+2.99%) |
Jan 15, 2021 | 44.20 | 45.69 | 44.01 | 44.86 | 208,000 | +0.13(+0.29%) |
Jan 14, 2021 | 44.38 | 45.17 | 43.95 | 44.73 | 168,259 | +0.62(+1.41%) |
Jan 13, 2021 | 44.32 | 46.12 | 43.86 | 44.11 | 246,248 | +0.10(+0.23%) |
Jan 12, 2021 | 44.98 | 45.20 | 43.26 | 44.01 | 417,724 | -0.60(-1.34%) |
Jan 11, 2021 | 43.73 | 45.65 | 42.90 | 44.61 | 347,490 | +0.27(+0.61%) |
Jan 08, 2021 | 47.02 | 47.02 | 43.74 | 44.34 | 381,100 | -2.31(-4.95%) |
Jan 07, 2021 | 44.61 | 46.83 | 44.54 | 46.65 | 349,754 | +2.15(+4.83%) |
Jan 06, 2021 | 43.70 | 44.59 | 42.22 | 44.50 | 335,017 | +1.11(+2.56%) |
Jan 05, 2021 | 43.40 | 44.65 | 43.01 | 43.39 | 317,224 | -0.11(-0.25%) |
Jan 04, 2021 | 44.66 | 44.66 | 42.51 | 43.50 | 328,658 | -0.79(-1.78%) |
Dec 31, 2020 | 44.29 | 44.29 | 44.29 | 114,913 | -1.12(-2.47%) | |
Dec 30, 2020 | 45.55 | 46.47 | 45.32 | 45.41 | 114,913 | -0.25(-0.55%) |
Dec 29, 2020 | 46.71 | 46.71 | 45.09 | 45.66 | 164,503 | -0.71(-1.53%) |
Dec 28, 2020 | 48.12 | 48.12 | 45.99 | 46.37 | 183,611 | -1.41(-2.95%) |
Dec 24, 2020 | 45.99 | 47.79 | 45.40 | 47.78 | 109,600 | +1.68(+3.64%) |
Dec 23, 2020 | 47.48 | 47.69 | 45.95 | 46.10 | 185,992 | -1.39(-2.93%) |
Dec 22, 2020 | 47.24 | 47.70 | 46.62 | 47.49 | 154,585 | +0.16(+0.34%) |
Dec 21, 2020 | 47.44 | 48.04 | 46.40 | 47.33 | 234,872 | -1.12(-2.31%) |
Dec 18, 2020 | 48.68 | 49.93 | 48.27 | 48.45 | 984,600 | +0.09(+0.19%) |
Dec 17, 2020 | 46.26 | 49.15 | 45.97 | 48.36 | 391,627 | +2.63(+5.75%) |
Dec 16, 2020 | 45.55 | 45.92 | 44.73 | 45.73 | 221,730 | +0.56(+1.24%) |
Dec 15, 2020 | 44.36 | 45.26 | 43.99 | 45.17 | 258,243 | +1.36(+3.10%) |
Dec 14, 2020 | 44.09 | 45.45 | 43.76 | 43.81 | 358,953 | +0.23(+0.53%) |
Dec 11, 2020 | 43.86 | 44.51 | 43.34 | 43.58 | 145,600 | -0.67(-1.51%) |
Dec 10, 2020 | 43.64 | 44.81 | 43.04 | 44.25 | 174,867 | +0.19(+0.43%) |
Dec 09, 2020 | 44.39 | 45.16 | 43.67 | 44.06 | 188,105 | +0.01(+0.02%) |
Dec 08, 2020 | 44.27 | 44.72 | 43.57 | 44.05 | 250,284 | -0.98(-2.18%) |
Dec 07, 2020 | 44.08 | 45.35 | 43.34 | 45.03 | 267,808 | +0.87(+1.97%) |
Dec 04, 2020 | 44.47 | 44.74 | 43.00 | 44.16 | 200,900 | -0.26(-0.59%) |
Dec 03, 2020 | 43.02 | 44.55 | 43.02 | 44.42 | 342,099 | +1.58(+3.69%) |
Dec 02, 2020 | 43.66 | 43.76 | 42.55 | 42.84 | 432,510 | -1.23(-2.79%) |
Dec 01, 2020 | 46.15 | 46.29 | 43.51 | 44.07 | 564,415 | -1.38(-3.04%) |
Nov 30, 2020 | 46.23 | 46.52 | 44.40 | 45.45 | 230,986 | -0.79(-1.71%) |
Nov 27, 2020 | 45.98 | 46.71 | 45.56 | 46.24 | 93,600 | +0.14(+0.30%) |
Nov 25, 2020 | 44.98 | 46.29 | 44.48 | 46.10 | 243,800 | +1.38(+3.09%) |
Nov 24, 2020 | 46.27 | 46.27 | 44.23 | 44.72 | 256,356 | -0.95(-2.08%) |
Nov 23, 2020 | 43.00 | 45.73 | 43.00 | 45.67 | 306,002 | +2.68(+6.23%) |
Nov 20, 2020 | 43.77 | 44.69 | 42.91 | 42.99 | 380,800 | -0.79(-1.80%) |
Nov 19, 2020 | 44.14 | 44.14 | 43.00 | 43.78 | 278,289 | -0.09(-0.21%) |
Nov 18, 2020 | 44.22 | 45.41 | 43.67 | 43.87 | 310,121 | -0.49(-1.10%) |
Nov 17, 2020 | 44.07 | 45.34 | 43.60 | 44.36 | 212,640 | -0.18(-0.40%) |
Nov 16, 2020 | 44.59 | 44.90 | 43.41 | 44.54 | 256,920 | +0.52(+1.18%) |
Nov 13, 2020 | 43.51 | 44.76 | 43.10 | 44.02 | 171,200 | +1.09(+2.54%) |
Nov 12, 2020 | 44.09 | 44.77 | 42.10 | 42.93 | 267,547 | -1.45(-3.27%) |
Nov 11, 2020 | 44.25 | 45.18 | 42.33 | 44.38 | 262,130 | +0.44(+1.00%) |
Nov 10, 2020 | 42.16 | 44.28 | 40.92 | 43.94 | 349,925 | +2.58(+6.24%) |
Nov 09, 2020 | 46.99 | 46.99 | 41.28 | 41.36 | 499,077 | -3.45(-7.70%) |
Nov 06, 2020 | 47.33 | 47.36 | 44.29 | 44.81 | 225,800 | -2.83(-5.94%) |
Nov 05, 2020 | 47.33 | 49.11 | 47.20 | 47.64 | 265,506 | +0.31(+0.65%) |
Nov 04, 2020 | 44.29 | 47.80 | 44.03 | 47.33 | 294,493 | +3.04(+6.86%) |
Nov 03, 2020 | 44.64 | 45.11 | 43.13 | 44.29 | 243,024 | +0.86(+1.98%) |
Nov 02, 2020 | 41.88 | 43.86 | 41.38 | 43.43 | 332,345 | +2.51(+6.13%) |
Oct 30, 2020 | 42.89 | 43.62 | 40.24 | 40.92 | 319,200 | -2.05(-4.77%) |
Oct 29, 2020 | 44.19 | 45.04 | 42.59 | 42.97 | 257,419 | -1.13(-2.56%) |
Oct 28, 2020 | 42.43 | 45.70 | 41.51 | 44.10 | 518,603 | +1.65(+3.89%) |
Oct 27, 2020 | 42.49 | 43.20 | 41.51 | 42.45 | 894,356 | -0.36(-0.84%) |
Oct 26, 2020 | 43.16 | 43.75 | 41.73 | 42.81 | 961,408 | -1.16(-2.64%) |
Oct 23, 2020 | 42.24 | 44.09 | 41.04 | 43.97 | 307,200 | +2.18(+5.22%) |
Oct 22, 2020 | 44.11 | 44.11 | 41.15 | 41.79 | 318,916 | -2.44(-5.52%) |
Oct 21, 2020 | 46.41 | 46.62 | 43.82 | 44.23 | 210,080 | -2.26(-4.86%) |
Oct 20, 2020 | 46.84 | 47.32 | 46.30 | 46.49 | 104,578 | +0.09(+0.19%) |
Oct 19, 2020 | 48.10 | 48.65 | 46.08 | 46.40 | 147,491 | -1.21(-2.54%) |
Oct 16, 2020 | 48.88 | 49.44 | 47.47 | 47.61 | 186,500 | -1.36(-2.78%) |
Oct 15, 2020 | 46.94 | 49.25 | 46.32 | 48.97 | 135,949 | +1.19(+2.49%) |
Oct 14, 2020 | 47.38 | 48.18 | 46.70 | 47.78 | 119,430 | +0.54(+1.14%) |
Oct 13, 2020 | 47.81 | 47.81 | 45.30 | 47.24 | 225,034 | -1.14(-2.36%) |
Oct 12, 2020 | 47.98 | 48.83 | 47.25 | 48.38 | 218,272 | +0.87(+1.83%) |
Oct 09, 2020 | 47.19 | 47.87 | 46.50 | 47.51 | 197,400 | +0.76(+1.63%) |
Oct 08, 2020 | 45.39 | 46.90 | 45.13 | 46.75 | 198,257 | +2.26(+5.08%) |
Oct 07, 2020 | 44.63 | 45.10 | 43.11 | 44.49 | 311,811 | +0.61(+1.39%) |
Oct 06, 2020 | 45.75 | 45.99 | 43.61 | 43.88 | 235,239 | -1.42(-3.13%) |
Oct 05, 2020 | 47.39 | 48.10 | 44.79 | 45.30 | 305,692 | -1.48(-3.16%) |
Oct 02, 2020 | 44.68 | 47.33 | 44.68 | 46.78 | 152,200 | +0.70(+1.52%) |