Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.86 | 59.11 | 57.67 | 57.80 | 3,440,170 | -0.71(-1.22%) |
Sep 29, 2021 | 57.99 | 58.52 | 57.30 | 58.51 | 1,985,333 | +0.85(+1.48%) |
Sep 28, 2021 | 59.00 | 59.15 | 57.06 | 57.66 | 3,131,958 | -1.45(-2.46%) |
Sep 27, 2021 | 58.65 | 59.68 | 58.51 | 59.11 | 3,991,245 | +0.54(+0.93%) |
Sep 24, 2021 | 57.09 | 58.64 | 57.09 | 58.57 | 2,174,643 | +1.08(+1.88%) |
Sep 23, 2021 | 56.31 | 58.32 | 56.16 | 57.49 | 3,320,744 | +1.74(+3.11%) |
Sep 22, 2021 | 55.74 | 56.15 | 54.92 | 55.75 | 1,898,913 | +0.26(+0.47%) |
Sep 21, 2021 | 55.31 | 56.12 | 55.22 | 55.49 | 2,782,927 | +0.66(+1.20%) |
Sep 20, 2021 | 57.15 | 57.18 | 54.10 | 54.83 | 3,750,175 | -4.10(-6.96%) |
Sep 17, 2021 | 58.95 | 59.67 | 58.52 | 58.93 | 2,778,136 | +0.08(+0.14%) |
Sep 16, 2021 | 59.34 | 59.77 | 58.49 | 58.85 | 1,818,837 | -0.29(-0.49%) |
Sep 15, 2021 | 57.41 | 59.35 | 57.11 | 59.14 | 2,289,710 | +1.88(+3.28%) |
Sep 14, 2021 | 58.34 | 58.54 | 56.67 | 57.26 | 1,991,630 | -0.92(-1.58%) |
Sep 13, 2021 | 57.28 | 58.20 | 56.89 | 58.18 | 1,576,993 | +1.20(+2.11%) |
Sep 10, 2021 | 57.97 | 58.13 | 56.95 | 56.98 | 1,096,399 | -0.39(-0.69%) |
Sep 09, 2021 | 57.38 | 58.16 | 57.30 | 57.38 | 1,232,358 | -0.13(-0.23%) |
Sep 08, 2021 | 58.15 | 58.19 | 57.14 | 57.51 | 1,279,523 | -0.58(-1.00%) |
Sep 07, 2021 | 58.04 | 58.46 | 57.43 | 58.09 | 2,354,946 | +0.08(+0.15%) |
Sep 03, 2021 | 57.38 | 58.41 | 57.31 | 58.00 | 2,169,345 | +0.57(+1.00%) |
Sep 02, 2021 | 57.49 | 57.90 | 57.07 | 57.43 | 1,732,278 | +0.22(+0.38%) |
Sep 01, 2021 | 56.26 | 57.64 | 55.71 | 57.22 | 2,714,639 | +1.12(+1.99%) |
Aug 31, 2021 | 55.37 | 56.41 | 55.24 | 56.10 | 2,040,880 | +0.85(+1.55%) |
Aug 30, 2021 | 55.37 | 56.27 | 55.10 | 55.25 | 1,711,070 | +0.21(+0.38%) |
Aug 27, 2021 | 54.29 | 55.14 | 54.29 | 55.04 | 1,309,203 | +0.69(+1.26%) |
Aug 26, 2021 | 54.65 | 55.05 | 54.25 | 54.35 | 1,122,827 | -0.22(-0.40%) |
Aug 25, 2021 | 54.26 | 55.08 | 54.07 | 54.57 | 2,166,299 | +0.42(+0.78%) |
Aug 24, 2021 | 54.08 | 54.76 | 53.97 | 54.15 | 1,131,585 | +0.27(+0.51%) |
Aug 23, 2021 | 52.98 | 54.06 | 52.92 | 53.88 | 2,151,108 | +1.07(+2.03%) |
Aug 20, 2021 | 52.61 | 53.42 | 52.43 | 52.81 | 1,287,829 | +0.28(+0.54%) |
Aug 19, 2021 | 52.88 | 53.80 | 52.08 | 52.52 | 2,308,143 | -0.99(-1.86%) |
Aug 18, 2021 | 53.92 | 54.16 | 53.44 | 53.52 | 2,014,795 | -0.74(-1.37%) |
Aug 17, 2021 | 54.96 | 55.13 | 53.25 | 54.26 | 1,988,699 | -1.05(-1.90%) |
Aug 16, 2021 | 55.02 | 55.66 | 54.82 | 55.31 | 2,565,486 | +0.07(+0.13%) |
Aug 13, 2021 | 54.73 | 55.39 | 54.45 | 55.24 | 1,678,570 | +0.54(+0.99%) |
Aug 12, 2021 | 55.10 | 55.13 | 54.32 | 54.70 | 2,003,557 | -0.50(-0.91%) |
Aug 11, 2021 | 55.92 | 56.14 | 55.13 | 55.20 | 1,857,125 | -0.72(-1.28%) |
Aug 10, 2021 | 56.75 | 56.95 | 55.85 | 55.92 | 2,314,790 | -1.11(-1.94%) |
Aug 09, 2021 | 57.36 | 57.56 | 56.60 | 57.02 | 1,717,349 | -0.33(-0.57%) |
Aug 06, 2021 | 57.41 | 57.69 | 57.05 | 57.35 | 2,263,850 | +0.47(+0.82%) |
Aug 05, 2021 | 57.06 | 57.65 | 56.11 | 56.88 | 2,050,786 | +0.23(+0.41%) |
Aug 04, 2021 | 55.74 | 56.86 | 54.58 | 56.65 | 3,477,493 | +0.21(+0.38%) |
Aug 03, 2021 | 55.33 | 56.69 | 55.20 | 56.44 | 3,263,944 | +1.36(+2.47%) |
Aug 02, 2021 | 55.17 | 55.79 | 54.33 | 55.08 | 1,789,652 | +0.32(+0.58%) |
Jul 30, 2021 | 55.12 | 55.47 | 54.60 | 54.76 | 2,096,755 | -0.61(-1.11%) |
Jul 29, 2021 | 55.02 | 56.36 | 55.00 | 55.38 | 3,099,717 | +0.64(+1.17%) |
Jul 28, 2021 | 55.26 | 55.29 | 54.08 | 54.73 | 1,644,517 | -0.37(-0.68%) |
Jul 27, 2021 | 54.78 | 55.27 | 54.22 | 55.11 | 1,796,919 | -0.09(-0.17%) |
Jul 26, 2021 | 55.05 | 55.79 | 54.91 | 55.20 | 1,606,188 | -0.10(-0.18%) |
Jul 23, 2021 | 55.23 | 55.58 | 54.91 | 55.30 | 2,024,760 | +0.87(+1.59%) |
Jul 22, 2021 | 54.17 | 54.65 | 53.61 | 54.44 | 2,315,223 | +0.35(+0.65%) |
Jul 21, 2021 | 53.70 | 55.17 | 53.70 | 54.08 | 2,128,532 | +0.65(+1.22%) |
Jul 20, 2021 | 52.28 | 54.05 | 52.28 | 53.43 | 3,239,544 | +1.14(+2.17%) |
Jul 19, 2021 | 51.82 | 52.48 | 51.07 | 52.30 | 3,168,734 | -0.49(-0.93%) |
Jul 16, 2021 | 55.18 | 55.43 | 52.59 | 52.79 | 4,395,989 | -2.51(-4.54%) |
Jul 15, 2021 | 55.70 | 55.83 | 54.86 | 55.30 | 2,962,558 | -0.53(-0.95%) |
Jul 14, 2021 | 55.84 | 56.29 | 55.43 | 55.83 | 1,977,547 | +0.11(+0.20%) |
Jul 13, 2021 | 56.34 | 56.50 | 54.72 | 55.72 | 6,724,492 | -1.33(-2.33%) |
Jul 12, 2021 | 56.93 | 57.55 | 56.62 | 57.05 | 1,373,907 | +0.14(+0.25%) |
Jul 09, 2021 | 56.62 | 57.34 | 56.32 | 56.91 | 2,388,864 | +0.61(+1.09%) |
Jul 08, 2021 | 57.76 | 58.02 | 55.97 | 56.30 | 4,063,406 | -2.59(-4.39%) |
Jul 07, 2021 | 59.01 | 59.16 | 57.45 | 58.88 | 2,511,032 | -0.39(-0.66%) |
Jul 06, 2021 | 59.84 | 59.96 | 58.70 | 59.27 | 3,228,875 | -0.48(-0.81%) |
Jul 02, 2021 | 58.74 | 59.76 | 58.08 | 59.76 | 2,479,667 | +1.14(+1.94%) |
Jul 01, 2021 | 56.54 | 58.62 | 56.29 | 58.62 | 4,390,892 | +0.75(+1.30%) |
Jun 30, 2021 | 57.83 | 58.23 | 56.99 | 57.87 | 4,171,120 | -0.20(-0.34%) |
Jun 29, 2021 | 57.59 | 58.22 | 57.25 | 58.07 | 3,161,914 | +0.82(+1.43%) |
Jun 28, 2021 | 57.42 | 57.45 | 56.45 | 57.25 | 3,793,733 | -0.05(-0.08%) |
Jun 25, 2021 | 55.31 | 57.40 | 55.04 | 57.29 | 7,185,086 | +2.29(+4.16%) |
Jun 24, 2021 | 54.50 | 55.23 | 54.16 | 55.00 | 1,622,461 | +0.77(+1.42%) |
Jun 23, 2021 | 54.18 | 54.53 | 54.13 | 54.23 | 1,851,266 | +0.04(+0.07%) |
Jun 22, 2021 | 54.13 | 54.35 | 53.78 | 54.20 | 2,924,409 | -0.20(-0.38%) |
Jun 21, 2021 | 53.42 | 54.49 | 53.28 | 54.40 | 1,587,853 | +1.02(+1.92%) |
Jun 18, 2021 | 53.87 | 54.00 | 53.07 | 53.38 | 3,983,773 | -0.99(-1.81%) |
Jun 17, 2021 | 54.73 | 54.89 | 53.25 | 54.36 | 3,262,387 | -0.13(-0.24%) |
Jun 16, 2021 | 54.20 | 54.65 | 53.74 | 54.49 | 1,544,170 | +0.52(+0.97%) |
Jun 15, 2021 | 53.60 | 54.25 | 53.35 | 53.97 | 1,403,765 | +0.47(+0.87%) |
Jun 14, 2021 | 53.95 | 54.10 | 53.36 | 53.51 | 1,399,741 | -0.26(-0.48%) |
Jun 11, 2021 | 53.41 | 53.77 | 53.22 | 53.77 | 1,168,761 | +0.46(+0.86%) |
Jun 10, 2021 | 53.55 | 53.77 | 52.97 | 53.31 | 991,236 | +0.09(+0.17%) |
Jun 09, 2021 | 53.42 | 53.54 | 53.13 | 53.22 | 1,724,159 | -0.30(-0.56%) |
Jun 08, 2021 | 53.68 | 53.89 | 52.82 | 53.52 | 2,627,616 | -0.20(-0.38%) |
Jun 07, 2021 | 53.55 | 53.75 | 53.12 | 53.72 | 1,815,414 | +0.31(+0.57%) |
Jun 04, 2021 | 53.72 | 53.79 | 53.15 | 53.41 | 1,770,231 | -0.11(-0.21%) |
Jun 03, 2021 | 52.46 | 53.71 | 52.20 | 53.53 | 3,056,663 | +0.78(+1.48%) |
Jun 02, 2021 | 52.58 | 53.22 | 51.80 | 52.74 | 2,689,959 | +0.06(+0.11%) |
Jun 01, 2021 | 53.62 | 53.98 | 52.48 | 52.69 | 2,101,765 | -0.66(-1.24%) |
May 28, 2021 | 54.05 | 54.27 | 53.14 | 53.35 | 1,399,628 | -0.49(-0.92%) |
May 27, 2021 | 53.73 | 54.14 | 53.07 | 53.84 | 3,118,988 | +0.53(+0.99%) |
May 26, 2021 | 52.88 | 53.64 | 52.53 | 53.31 | 2,448,725 | +0.63(+1.20%) |
May 25, 2021 | 53.61 | 53.76 | 52.57 | 52.68 | 1,543,023 | -0.76(-1.43%) |
May 24, 2021 | 53.78 | 54.06 | 53.26 | 53.44 | 2,003,033 | +0.01(+0.02%) |
May 21, 2021 | 53.21 | 53.93 | 53.12 | 53.43 | 2,138,949 | +0.61(+1.16%) |
May 20, 2021 | 53.11 | 53.33 | 52.12 | 52.82 | 2,190,997 | -0.20(-0.39%) |
May 19, 2021 | 51.63 | 53.02 | 51.22 | 53.02 | 2,355,296 | +0.47(+0.89%) |
May 18, 2021 | 52.94 | 53.22 | 52.54 | 52.56 | 2,391,626 | -0.36(-0.68%) |
May 17, 2021 | 52.77 | 53.22 | 52.13 | 52.92 | 1,426,119 | -0.04(-0.07%) |
May 14, 2021 | 52.12 | 53.34 | 52.12 | 52.95 | 1,704,003 | +1.13(+2.17%) |
May 13, 2021 | 51.86 | 52.59 | 51.23 | 51.83 | 2,222,070 | +0.41(+0.79%) |
May 12, 2021 | 53.05 | 53.42 | 51.28 | 51.42 | 3,127,724 | -1.87(-3.51%) |
May 11, 2021 | 52.07 | 53.46 | 51.54 | 53.30 | 3,480,912 | +0.15(+0.28%) |
May 10, 2021 | 53.74 | 53.93 | 53.02 | 53.15 | 4,181,086 | -0.54(-1.01%) |
May 07, 2021 | 52.76 | 53.72 | 52.22 | 53.69 | 2,533,293 | +0.95(+1.80%) |
May 06, 2021 | 52.23 | 52.88 | 51.80 | 52.74 | 2,098,330 | +0.51(+0.97%) |
May 05, 2021 | 51.72 | 52.47 | 50.81 | 52.23 | 2,977,415 | +1.51(+2.98%) |
May 04, 2021 | 50.79 | 51.41 | 50.10 | 50.72 | 3,100,510 | -0.06(-0.13%) |
May 03, 2021 | 51.28 | 51.74 | 50.77 | 50.79 | 2,675,567 | -0.28(-0.54%) |
Apr 30, 2021 | 51.16 | 51.28 | 50.36 | 51.06 | 2,069,018 | -0.15(-0.29%) |
Apr 29, 2021 | 51.64 | 51.91 | 50.57 | 51.21 | 1,718,474 | +0.11(+0.22%) |
Apr 28, 2021 | 50.72 | 51.49 | 50.63 | 51.10 | 2,064,891 | +0.22(+0.44%) |
Apr 27, 2021 | 50.72 | 50.89 | 50.31 | 50.88 | 2,288,882 | +0.59(+1.17%) |
Apr 26, 2021 | 49.48 | 50.35 | 49.29 | 50.29 | 2,711,028 | +1.24(+2.52%) |
Apr 23, 2021 | 48.69 | 49.32 | 48.49 | 49.05 | 2,065,114 | +0.44(+0.91%) |
Apr 22, 2021 | 48.76 | 48.83 | 47.98 | 48.61 | 2,396,362 | +0.38(+0.78%) |
Apr 21, 2021 | 47.25 | 48.28 | 46.83 | 48.23 | 2,244,633 | +0.90(+1.91%) |
Apr 20, 2021 | 47.44 | 47.44 | 46.27 | 47.33 | 2,054,555 | -0.16(-0.33%) |
Apr 19, 2021 | 47.49 | 47.82 | 47.33 | 47.49 | 1,989,730 | -0.07(-0.15%) |
Apr 16, 2021 | 46.57 | 47.62 | 46.48 | 47.56 | 3,142,943 | +1.23(+2.65%) |
Apr 15, 2021 | 45.94 | 46.38 | 45.66 | 46.33 | 2,987,035 | +0.71(+1.56%) |
Apr 14, 2021 | 43.81 | 46.16 | 43.78 | 45.62 | 4,509,578 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.83 | 43.12 | 43.69 | 1,947,923 | -0.18(-0.40%) |
Apr 12, 2021 | 43.06 | 43.89 | 43.06 | 43.86 | 2,136,627 | +0.49(+1.13%) |
Apr 09, 2021 | 42.73 | 43.44 | 42.73 | 43.37 | 2,319,174 | +0.43(+1.01%) |
Apr 08, 2021 | 43.79 | 43.79 | 42.92 | 42.94 | 2,412,752 | -0.45(-1.04%) |
Apr 07, 2021 | 43.92 | 44.18 | 43.18 | 43.39 | 3,251,367 | -0.69(-1.57%) |
Apr 06, 2021 | 43.84 | 44.28 | 43.73 | 44.08 | 1,603,148 | +0.11(+0.25%) |
Apr 05, 2021 | 44.63 | 44.72 | 43.96 | 43.97 | 2,010,572 | -0.30(-0.69%) |
Apr 01, 2021 | 44.02 | 44.29 | 43.62 | 44.28 | 2,085,608 | +0.92(+2.13%) |
Mar 31, 2021 | 43.48 | 44.20 | 43.34 | 43.35 | 2,251,345 | -0.13(-0.30%) |
Mar 30, 2021 | 42.57 | 44.36 | 42.57 | 43.48 | 2,416,867 | +0.61(+1.42%) |
Mar 29, 2021 | 42.34 | 43.28 | 41.92 | 42.87 | 3,160,375 | -0.18(-0.43%) |
Mar 26, 2021 | 43.50 | 43.50 | 41.99 | 43.06 | 4,228,796 | -0.26(-0.60%) |
Mar 25, 2021 | 43.87 | 44.00 | 42.61 | 43.32 | 4,030,463 | -0.65(-1.47%) |
Mar 24, 2021 | 45.43 | 46.21 | 43.94 | 43.96 | 2,163,360 | -1.34(-2.95%) |
Mar 23, 2021 | 45.71 | 45.71 | 44.94 | 45.30 | 4,647,197 | -0.28(-0.61%) |
Mar 22, 2021 | 43.34 | 46.05 | 43.34 | 45.58 | 6,012,220 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.85 | 43.11 | 43.61 | 5,731,358 | -0.14(-0.32%) |
Mar 18, 2021 | 44.20 | 45.17 | 43.53 | 43.75 | 3,623,858 | -0.69(-1.56%) |
Mar 17, 2021 | 44.14 | 44.71 | 43.93 | 44.44 | 3,985,553 | +0.11(+0.25%) |
Mar 16, 2021 | 44.98 | 45.57 | 44.24 | 44.33 | 2,931,302 | -0.67(-1.50%) |
Mar 15, 2021 | 44.67 | 45.48 | 44.21 | 45.00 | 5,224,220 | +0.66(+1.50%) |
Mar 12, 2021 | 44.53 | 44.90 | 43.53 | 44.34 | 3,645,315 | +0.23(+0.52%) |
Mar 11, 2021 | 42.45 | 44.38 | 41.87 | 44.11 | 5,818,223 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.16 | 41.87 | 41.99 | 4,186,580 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.21 | 42.11 | 42.21 | 6,378,845 | -1.56(-3.56%) |
Mar 08, 2021 | 45.93 | 46.61 | 43.02 | 43.77 | 10,629,213 | -1.94(-4.24%) |
Mar 05, 2021 | 46.09 | 46.20 | 43.98 | 45.71 | 1,107,322 | +0.00(+0.00%) |
Mar 04, 2021 | 46.47 | 46.75 | 44.76 | 45.71 | 647,760 | -0.78(-1.69%) |
Mar 03, 2021 | 46.85 | 47.02 | 45.69 | 46.49 | 1,713,585 | +0.44(+0.96%) |
Mar 02, 2021 | 46.34 | 46.46 | 45.65 | 46.05 | 637,764 | -0.41(-0.89%) |
Mar 01, 2021 | 46.43 | 47.06 | 46.17 | 46.46 | 824,382 | +0.85(+1.86%) |
Feb 26, 2021 | 45.12 | 45.94 | 44.22 | 45.61 | 1,390,442 | +0.53(+1.19%) |
Feb 25, 2021 | 47.26 | 47.34 | 44.78 | 45.08 | 1,167,009 | -1.96(-4.18%) |
Feb 24, 2021 | 46.14 | 47.11 | 45.65 | 47.04 | 1,067,531 | +0.50(+1.07%) |
Feb 23, 2021 | 47.13 | 47.14 | 45.79 | 46.54 | 922,740 | -0.49(-1.04%) |
Feb 22, 2021 | 47.27 | 47.58 | 46.90 | 47.03 | 1,263,220 | -0.77(-1.60%) |
Feb 19, 2021 | 47.44 | 48.30 | 47.39 | 47.80 | 2,495,812 | +0.65(+1.39%) |
Feb 18, 2021 | 47.03 | 47.49 | 46.57 | 47.14 | 1,631,878 | -0.21(-0.45%) |
Feb 17, 2021 | 46.95 | 47.40 | 46.33 | 47.36 | 674,120 | +0.39(+0.83%) |
Feb 16, 2021 | 47.31 | 47.39 | 46.37 | 46.96 | 1,069,831 | +0.05(+0.12%) |
Feb 12, 2021 | 45.76 | 46.97 | 45.67 | 46.91 | 816,280 | +0.88(+1.92%) |
Feb 11, 2021 | 47.41 | 47.42 | 45.88 | 46.03 | 1,703,801 | -1.25(-2.64%) |
Feb 10, 2021 | 46.53 | 47.40 | 46.16 | 47.27 | 1,667,365 | +1.15(+2.49%) |
Feb 09, 2021 | 46.43 | 46.59 | 45.99 | 46.13 | 1,357,437 | -0.31(-0.67%) |
Feb 08, 2021 | 46.65 | 46.75 | 45.79 | 46.44 | 1,426,029 | +0.23(+0.49%) |
Feb 05, 2021 | 46.67 | 46.67 | 45.81 | 46.21 | 1,443,438 | -0.24(-0.51%) |
Feb 04, 2021 | 46.13 | 46.51 | 45.20 | 46.44 | 1,868,456 | +0.76(+1.66%) |
Feb 03, 2021 | 45.80 | 46.25 | 44.18 | 45.69 | 2,889,849 | +1.12(+2.52%) |
Feb 02, 2021 | 43.60 | 45.28 | 43.45 | 44.57 | 1,451,687 | +1.14(+2.62%) |
Feb 01, 2021 | 42.23 | 43.68 | 42.07 | 43.43 | 1,484,629 | +1.55(+3.70%) |
Jan 29, 2021 | 43.62 | 44.04 | 41.87 | 41.88 | 1,609,634 | -1.93(-4.41%) |
Jan 28, 2021 | 43.39 | 44.12 | 42.64 | 43.81 | 1,426,798 | +0.44(+1.01%) |
Jan 27, 2021 | 44.25 | 45.64 | 42.76 | 43.37 | 3,088,617 | -1.46(-3.25%) |
Jan 26, 2021 | 43.85 | 45.22 | 43.11 | 44.83 | 4,972,335 | +3.01(+7.19%) |
Jan 25, 2021 | 42.14 | 42.41 | 41.76 | 41.82 | 1,670,019 | -0.50(-1.18%) |
Jan 22, 2021 | 43.66 | 43.86 | 42.31 | 42.32 | 1,211,421 | -1.26(-2.89%) |
Jan 21, 2021 | 43.76 | 44.14 | 43.42 | 43.58 | 503,123 | -0.22(-0.50%) |
Jan 20, 2021 | 43.95 | 44.05 | 43.76 | 43.80 | 529,531 | -0.13(-0.29%) |
Jan 19, 2021 | 44.17 | 44.51 | 43.71 | 43.93 | 617,366 | +0.22(+0.50%) |
Jan 15, 2021 | 43.48 | 43.74 | 42.85 | 43.71 | 711,846 | -0.24(-0.54%) |
Jan 14, 2021 | 43.45 | 44.32 | 43.06 | 43.95 | 1,056,960 | +0.98(+2.27%) |
Jan 13, 2021 | 42.99 | 43.23 | 42.33 | 42.97 | 2,026,688 | +0.15(+0.34%) |
Jan 12, 2021 | 43.44 | 43.49 | 42.63 | 42.83 | 920,790 | -0.44(-1.01%) |
Jan 11, 2021 | 42.78 | 43.99 | 42.42 | 43.26 | 1,149,263 | +0.46(+1.06%) |
Jan 08, 2021 | 43.30 | 43.99 | 42.27 | 42.81 | 1,369,061 | +0.05(+0.13%) |
Jan 07, 2021 | 43.72 | 43.82 | 42.34 | 42.75 | 1,408,254 | -0.55(-1.26%) |
Jan 06, 2021 | 43.70 | 44.48 | 42.34 | 43.30 | 1,954,878 | -0.58(-1.33%) |
Jan 05, 2021 | 43.83 | 44.45 | 43.55 | 43.88 | 719,032 | +0.34(+0.77%) |
Jan 04, 2021 | 44.65 | 44.75 | 43.40 | 43.55 | 1,167,953 | -1.10(-2.47%) |
Dec 31, 2020 | 44.65 | 44.65 | 44.65 | 665,334 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.96 | 44.97 | 43.96 | 44.28 | 665,334 | +0.46(+1.06%) |
Dec 29, 2020 | 44.19 | 44.44 | 43.43 | 43.82 | 527,466 | -0.26(-0.60%) |
Dec 28, 2020 | 45.22 | 45.25 | 43.63 | 44.08 | 1,062,737 | -0.67(-1.49%) |
Dec 24, 2020 | 43.83 | 44.80 | 43.54 | 44.75 | 502,757 | +0.85(+1.93%) |
Dec 23, 2020 | 43.99 | 44.52 | 43.39 | 43.90 | 1,381,464 | +0.21(+0.48%) |
Dec 22, 2020 | 42.69 | 43.88 | 42.65 | 43.69 | 1,887,062 | +1.07(+2.50%) |
Dec 21, 2020 | 43.04 | 43.53 | 42.17 | 42.63 | 1,360,305 | -0.93(-2.13%) |
Dec 18, 2020 | 44.98 | 45.07 | 43.21 | 43.55 | 2,073,886 | -1.15(-2.57%) |
Dec 17, 2020 | 44.99 | 45.12 | 43.99 | 44.70 | 1,394,369 | -0.26(-0.59%) |
Dec 16, 2020 | 44.38 | 45.03 | 43.65 | 44.97 | 1,273,763 | +0.92(+2.09%) |
Dec 15, 2020 | 44.21 | 44.38 | 43.67 | 44.05 | 927,439 | +0.45(+1.02%) |
Dec 14, 2020 | 44.04 | 44.45 | 43.48 | 43.60 | 1,314,030 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.03 | 42.77 | 43.66 | 678,168 | +0.34(+0.78%) |
Dec 10, 2020 | 42.40 | 43.41 | 42.06 | 43.33 | 1,115,521 | +0.53(+1.24%) |
Dec 09, 2020 | 44.46 | 44.54 | 42.33 | 42.80 | 1,078,888 | -1.25(-2.84%) |
Dec 08, 2020 | 43.61 | 44.38 | 43.60 | 44.05 | 1,683,877 | +0.03(+0.06%) |
Dec 07, 2020 | 43.84 | 44.40 | 43.39 | 44.02 | 1,607,067 | -0.19(-0.43%) |
Dec 04, 2020 | 42.68 | 44.23 | 42.62 | 44.21 | 986,755 | +1.70(+4.01%) |
Dec 03, 2020 | 42.13 | 43.38 | 41.97 | 42.51 | 1,445,908 | +0.57(+1.37%) |
Dec 02, 2020 | 41.33 | 42.01 | 40.77 | 41.93 | 1,368,394 | +0.63(+1.52%) |
Dec 01, 2020 | 40.29 | 41.37 | 40.21 | 41.30 | 1,565,085 | +1.54(+3.87%) |
Nov 30, 2020 | 39.96 | 40.10 | 39.10 | 39.76 | 1,878,290 | -0.23(-0.57%) |
Nov 27, 2020 | 40.12 | 40.78 | 39.94 | 39.99 | 1,859,751 | +0.01(+0.02%) |
Nov 25, 2020 | 41.64 | 41.64 | 39.70 | 39.98 | 2,188,084 | -1.57(-3.77%) |
Nov 24, 2020 | 41.02 | 41.76 | 40.83 | 41.55 | 1,685,371 | +1.08(+2.66%) |
Nov 23, 2020 | 39.80 | 40.72 | 39.48 | 40.47 | 984,369 | +1.11(+2.83%) |
Nov 20, 2020 | 40.58 | 40.65 | 39.24 | 39.36 | 1,375,424 | -1.39(-3.40%) |
Nov 19, 2020 | 40.93 | 41.40 | 40.19 | 40.75 | 1,466,628 | -0.15(-0.36%) |
Nov 18, 2020 | 41.34 | 41.48 | 40.68 | 40.89 | 1,065,291 | -0.36(-0.87%) |
Nov 17, 2020 | 40.40 | 41.30 | 39.95 | 41.25 | 1,546,278 | +0.38(+0.93%) |
Nov 16, 2020 | 40.53 | 41.04 | 39.90 | 40.88 | 1,429,868 | +1.00(+2.51%) |
Nov 13, 2020 | 38.97 | 40.08 | 38.97 | 39.87 | 897,565 | +1.28(+3.32%) |
Nov 12, 2020 | 38.49 | 39.41 | 38.17 | 38.59 | 1,051,919 | -0.05(-0.12%) |
Nov 11, 2020 | 39.94 | 40.02 | 38.33 | 38.64 | 1,462,334 | -0.98(-2.48%) |
Nov 10, 2020 | 39.25 | 39.97 | 38.62 | 39.62 | 951,142 | -0.04(-0.09%) |
Nov 09, 2020 | 39.32 | 40.33 | 38.56 | 39.66 | 3,300,439 | +2.11(+5.62%) |
Nov 06, 2020 | 38.39 | 38.41 | 37.13 | 37.55 | 978,779 | -0.04(-0.10%) |
Nov 05, 2020 | 37.46 | 38.71 | 37.11 | 37.59 | 1,322,206 | +0.87(+2.38%) |
Nov 04, 2020 | 35.95 | 37.53 | 35.32 | 36.71 | 1,919,581 | +1.27(+3.59%) |
Nov 03, 2020 | 35.20 | 35.63 | 34.46 | 35.44 | 1,399,759 | +0.81(+2.34%) |
Nov 02, 2020 | 33.69 | 35.04 | 33.67 | 34.63 | 1,447,390 | +1.41(+4.23%) |
Oct 30, 2020 | 34.17 | 34.71 | 32.76 | 33.22 | 2,761,707 | -0.90(-2.64%) |
Oct 29, 2020 | 34.90 | 35.85 | 33.35 | 34.12 | 2,847,945 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.68 | 34.68 | 35.05 | 1,636,549 | -1.17(-3.23%) |
Oct 27, 2020 | 36.24 | 36.64 | 35.89 | 36.22 | 1,189,466 | +0.03(+0.07%) |
Oct 26, 2020 | 37.09 | 37.30 | 36.03 | 36.20 | 2,077,226 | -0.89(-2.41%) |
Oct 23, 2020 | 36.95 | 37.13 | 36.25 | 37.09 | 1,440,321 | +0.46(+1.25%) |
Oct 22, 2020 | 37.15 | 37.35 | 36.51 | 36.63 | 2,249,281 | -0.56(-1.50%) |
Oct 21, 2020 | 35.99 | 38.51 | 35.99 | 37.19 | 7,127,786 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.37 | 36.24 | 1,853,115 | +1.11(+3.16%) |
Oct 19, 2020 | 36.62 | 36.65 | 34.96 | 35.13 | 2,665,611 | -1.33(-3.66%) |
Oct 16, 2020 | 38.78 | 39.26 | 36.03 | 36.47 | 3,782,203 | -2.33(-5.99%) |
Oct 15, 2020 | 38.23 | 39.03 | 38.03 | 38.79 | 1,225,319 | +0.05(+0.14%) |
Oct 14, 2020 | 39.15 | 39.78 | 38.73 | 38.74 | 1,712,776 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.42 | 37.50 | 38.87 | 3,420,041 | -0.69(-1.75%) |
Oct 12, 2020 | 41.96 | 42.03 | 39.54 | 39.57 | 2,549,544 | -2.39(-5.69%) |
Oct 09, 2020 | 42.73 | 43.16 | 41.95 | 41.96 | 892,129 | -0.36(-0.85%) |
Oct 08, 2020 | 41.90 | 42.53 | 41.77 | 42.32 | 728,781 | +0.86(+2.07%) |
Oct 07, 2020 | 41.77 | 42.50 | 41.06 | 41.46 | 1,219,764 | -0.47(-1.12%) |
Oct 06, 2020 | 43.21 | 43.36 | 41.80 | 41.93 | 981,314 | -1.42(-3.26%) |
Oct 05, 2020 | 43.08 | 43.49 | 42.79 | 43.34 | 1,032,291 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.16 | 41.15 | 42.67 | 823,785 | +0.28(+0.66%) |