Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.49 | 46.64 | 43.32 | 43.37 | 6,502,943 | +3.51(+8.80%) |
Sep 29, 2021 | 39.92 | 40.24 | 39.73 | 39.86 | 928,700 | +0.11(+0.28%) |
Sep 28, 2021 | 39.77 | 40.14 | 39.27 | 39.75 | 1,006,339 | +0.03(+0.07%) |
Sep 27, 2021 | 39.56 | 40.21 | 39.54 | 39.72 | 968,042 | +0.32(+0.81%) |
Sep 24, 2021 | 39.02 | 39.53 | 39.01 | 39.40 | 981,979 | +0.21(+0.54%) |
Sep 23, 2021 | 39.28 | 39.58 | 39.12 | 39.19 | 1,032,749 | -0.01(-0.02%) |
Sep 22, 2021 | 39.50 | 39.61 | 39.05 | 39.20 | 1,089,243 | +0.02(+0.05%) |
Sep 21, 2021 | 39.73 | 40.23 | 39.13 | 39.18 | 1,383,364 | -0.55(-1.38%) |
Sep 20, 2021 | 39.85 | 40.31 | 39.33 | 39.73 | 3,472,384 | -0.53(-1.32%) |
Sep 17, 2021 | 40.42 | 41.34 | 39.99 | 40.26 | 32,015,658 | -0.31(-0.77%) |
Sep 16, 2021 | 41.33 | 41.78 | 40.41 | 40.57 | 2,693,284 | -0.74(-1.80%) |
Sep 15, 2021 | 42.11 | 42.36 | 40.57 | 41.32 | 4,801,407 | -0.87(-2.06%) |
Sep 14, 2021 | 41.30 | 42.91 | 41.23 | 42.19 | 3,867,828 | +0.99(+2.40%) |
Sep 13, 2021 | 40.46 | 41.59 | 40.42 | 41.20 | 2,028,358 | +1.16(+2.91%) |
Sep 10, 2021 | 40.66 | 41.07 | 39.71 | 40.03 | 2,347,341 | -0.49(-1.20%) |
Sep 09, 2021 | 41.17 | 42.02 | 40.33 | 40.52 | 3,313,885 | -1.03(-2.47%) |
Sep 08, 2021 | 39.53 | 42.07 | 39.34 | 41.55 | 5,844,859 | +3.43(+8.99%) |
Sep 07, 2021 | 38.34 | 38.34 | 37.73 | 38.12 | 1,815,170 | -0.23(-0.60%) |
Sep 03, 2021 | 38.02 | 38.55 | 37.85 | 38.35 | 1,215,606 | +0.40(+1.06%) |
Sep 02, 2021 | 37.06 | 37.95 | 36.99 | 37.95 | 1,248,470 | +0.80(+2.15%) |
Sep 01, 2021 | 37.35 | 37.39 | 36.66 | 37.15 | 1,588,338 | -0.15(-0.42%) |
Aug 31, 2021 | 36.67 | 37.39 | 36.58 | 37.30 | 1,369,644 | +0.45(+1.21%) |
Aug 30, 2021 | 37.18 | 37.30 | 36.57 | 36.86 | 1,123,248 | +0.43(+1.18%) |
Aug 27, 2021 | 36.65 | 36.88 | 36.27 | 36.43 | 1,045,345 | +0.04(+0.10%) |
Aug 26, 2021 | 37.35 | 37.35 | 36.38 | 36.39 | 1,062,474 | -0.82(-2.20%) |
Aug 25, 2021 | 37.13 | 37.41 | 36.82 | 37.21 | 836,893 | -0.05(-0.12%) |
Aug 24, 2021 | 37.54 | 37.90 | 37.23 | 37.26 | 1,012,386 | -0.38(-1.02%) |
Aug 23, 2021 | 37.39 | 37.86 | 36.90 | 37.64 | 1,162,638 | +0.33(+0.88%) |
Aug 20, 2021 | 36.21 | 37.46 | 35.89 | 37.31 | 1,367,473 | +1.10(+3.04%) |
Aug 19, 2021 | 36.80 | 36.84 | 36.17 | 36.21 | 931,940 | -0.77(-2.09%) |
Aug 18, 2021 | 37.86 | 37.86 | 36.87 | 36.98 | 1,099,529 | -0.98(-2.59%) |
Aug 17, 2021 | 37.08 | 38.00 | 37.04 | 37.97 | 1,340,155 | +0.61(+1.63%) |
Aug 16, 2021 | 37.11 | 37.58 | 36.81 | 37.36 | 2,706,949 | +0.05(+0.15%) |
Aug 13, 2021 | 37.67 | 38.23 | 37.15 | 37.30 | 1,613,589 | -0.30(-0.80%) |
Aug 12, 2021 | 39.01 | 39.02 | 37.27 | 37.60 | 2,748,084 | -1.56(-3.98%) |
Aug 11, 2021 | 38.90 | 40.69 | 38.37 | 39.16 | 7,025,842 | -5.63(-12.57%) |
Aug 10, 2021 | 44.10 | 44.95 | 43.83 | 44.79 | 1,303,570 | +0.55(+1.24%) |
Aug 09, 2021 | 44.52 | 44.65 | 44.12 | 44.24 | 1,619,301 | -0.36(-0.82%) |
Aug 06, 2021 | 44.05 | 44.72 | 43.75 | 44.61 | 1,303,462 | +0.70(+1.60%) |
Aug 05, 2021 | 43.41 | 43.93 | 43.37 | 43.91 | 897,571 | +0.39(+0.90%) |
Aug 04, 2021 | 44.18 | 44.23 | 43.46 | 43.52 | 1,333,899 | -0.86(-1.93%) |
Aug 03, 2021 | 44.23 | 44.66 | 43.68 | 44.37 | 1,101,517 | +0.35(+0.79%) |
Aug 02, 2021 | 43.75 | 44.49 | 43.73 | 44.03 | 910,501 | +0.27(+0.62%) |
Jul 30, 2021 | 43.68 | 44.10 | 43.49 | 43.75 | 870,215 | +0.13(+0.29%) |
Jul 29, 2021 | 43.43 | 44.03 | 43.27 | 43.62 | 812,696 | +0.50(+1.16%) |
Jul 28, 2021 | 43.02 | 43.46 | 42.80 | 43.12 | 836,596 | +0.22(+0.51%) |
Jul 27, 2021 | 42.07 | 43.02 | 41.95 | 42.90 | 844,252 | +0.79(+1.88%) |
Jul 26, 2021 | 42.18 | 42.43 | 42.00 | 42.11 | 535,077 | -0.10(-0.24%) |
Jul 23, 2021 | 41.91 | 42.39 | 41.68 | 42.21 | 929,313 | +0.47(+1.13%) |
Jul 22, 2021 | 41.87 | 42.09 | 41.47 | 41.74 | 763,121 | -0.21(-0.50%) |
Jul 21, 2021 | 41.74 | 42.03 | 41.64 | 41.95 | 1,055,889 | +0.18(+0.44%) |
Jul 20, 2021 | 40.83 | 42.01 | 40.83 | 41.77 | 1,470,396 | +0.34(+0.81%) |
Jul 19, 2021 | 41.06 | 41.65 | 40.18 | 41.43 | 2,399,883 | -0.22(-0.52%) |
Jul 16, 2021 | 42.18 | 42.35 | 41.57 | 41.65 | 953,734 | -0.54(-1.27%) |
Jul 15, 2021 | 43.08 | 43.27 | 42.09 | 42.19 | 1,036,763 | -1.03(-2.38%) |
Jul 14, 2021 | 43.45 | 43.45 | 42.81 | 43.21 | 1,516,685 | +1.30(+3.11%) |
Jul 13, 2021 | 42.11 | 42.38 | 41.74 | 41.91 | 926,569 | -0.47(-1.12%) |
Jul 12, 2021 | 42.56 | 42.58 | 42.08 | 42.39 | 1,186,421 | -0.19(-0.45%) |
Jul 09, 2021 | 42.77 | 42.96 | 42.49 | 42.58 | 1,214,042 | +0.11(+0.26%) |
Jul 08, 2021 | 42.59 | 42.82 | 42.07 | 42.47 | 1,598,403 | -0.35(-0.81%) |
Jul 07, 2021 | 42.67 | 42.90 | 42.44 | 42.81 | 1,073,059 | +0.09(+0.21%) |
Jul 06, 2021 | 42.81 | 42.82 | 42.07 | 42.72 | 1,944,160 | -0.01(-0.02%) |
Jul 02, 2021 | 42.80 | 42.86 | 42.36 | 42.73 | 944,369 | +0.18(+0.43%) |
Jul 01, 2021 | 41.57 | 42.57 | 41.57 | 42.55 | 870,957 | +0.78(+1.88%) |
Jun 30, 2021 | 42.13 | 42.24 | 41.62 | 41.77 | 984,747 | -0.28(-0.67%) |
Jun 29, 2021 | 42.34 | 42.44 | 41.96 | 42.05 | 853,682 | -0.15(-0.37%) |
Jun 28, 2021 | 42.50 | 42.53 | 41.99 | 42.20 | 894,348 | -0.50(-1.17%) |
Jun 25, 2021 | 42.07 | 42.72 | 41.93 | 42.70 | 2,006,890 | +0.58(+1.38%) |
Jun 24, 2021 | 42.01 | 42.41 | 41.77 | 42.12 | 1,103,017 | +0.19(+0.46%) |
Jun 23, 2021 | 42.55 | 42.84 | 41.93 | 41.93 | 971,908 | -0.49(-1.16%) |
Jun 22, 2021 | 42.81 | 42.92 | 42.18 | 42.42 | 925,043 | -0.56(-1.31%) |
Jun 21, 2021 | 42.30 | 43.03 | 42.10 | 42.99 | 880,490 | +0.83(+1.97%) |
Jun 18, 2021 | 43.07 | 43.58 | 42.10 | 42.16 | 3,066,970 | -1.29(-2.98%) |
Jun 17, 2021 | 43.63 | 43.72 | 43.31 | 43.45 | 1,130,868 | -0.15(-0.33%) |
Jun 16, 2021 | 43.42 | 43.84 | 43.34 | 43.60 | 1,030,797 | +0.31(+0.72%) |
Jun 15, 2021 | 43.61 | 43.61 | 43.01 | 43.29 | 868,160 | -0.19(-0.44%) |
Jun 14, 2021 | 43.29 | 43.77 | 43.18 | 43.48 | 1,371,572 | +0.00(+0.00%) |
Jun 11, 2021 | 44.67 | 44.85 | 43.33 | 43.48 | 1,265,971 | -1.04(-2.33%) |
Jun 10, 2021 | 43.11 | 44.84 | 43.06 | 44.52 | 1,340,337 | +1.64(+3.82%) |
Jun 09, 2021 | 43.07 | 43.07 | 42.60 | 42.88 | 1,441,037 | +0.04(+0.08%) |
Jun 08, 2021 | 42.60 | 42.91 | 42.14 | 42.84 | 876,040 | +0.26(+0.62%) |
Jun 07, 2021 | 42.85 | 43.20 | 42.44 | 42.58 | 998,837 | -0.30(-0.70%) |
Jun 04, 2021 | 43.25 | 43.53 | 42.82 | 42.88 | 1,157,970 | -0.26(-0.59%) |
Jun 03, 2021 | 42.91 | 43.41 | 42.85 | 43.13 | 946,728 | +0.30(+0.70%) |
Jun 02, 2021 | 42.43 | 43.18 | 42.22 | 42.83 | 1,974,847 | +0.55(+1.31%) |
Jun 01, 2021 | 41.91 | 42.59 | 41.83 | 42.28 | 1,547,687 | +0.46(+1.11%) |
May 28, 2021 | 41.45 | 42.09 | 41.45 | 41.82 | 908,604 | +0.29(+0.70%) |
May 27, 2021 | 42.46 | 42.49 | 41.48 | 41.53 | 1,591,350 | -0.82(-1.95%) |
May 26, 2021 | 41.48 | 42.47 | 41.48 | 42.35 | 2,200,639 | +1.01(+2.43%) |
May 25, 2021 | 40.94 | 41.59 | 40.47 | 41.35 | 1,843,584 | +0.37(+0.91%) |
May 24, 2021 | 41.75 | 41.89 | 40.97 | 40.97 | 997,909 | -0.53(-1.29%) |
May 21, 2021 | 41.06 | 42.01 | 40.95 | 41.51 | 1,443,313 | +0.56(+1.37%) |
May 20, 2021 | 40.51 | 41.08 | 40.19 | 40.95 | 926,122 | +0.51(+1.25%) |
May 19, 2021 | 40.83 | 40.94 | 40.30 | 40.44 | 1,029,539 | -0.51(-1.24%) |
May 18, 2021 | 41.35 | 41.59 | 40.95 | 40.95 | 1,168,853 | -0.25(-0.62%) |
May 17, 2021 | 41.43 | 42.10 | 41.15 | 41.20 | 1,156,780 | -0.36(-0.87%) |
May 14, 2021 | 41.06 | 41.89 | 40.80 | 41.56 | 1,301,572 | +0.77(+1.89%) |
May 13, 2021 | 39.65 | 41.03 | 39.65 | 40.79 | 1,882,982 | -0.68(-1.64%) |
May 12, 2021 | 40.06 | 41.76 | 39.48 | 41.47 | 1,900,464 | +1.29(+3.20%) |
May 11, 2021 | 38.66 | 40.86 | 38.02 | 40.19 | 2,983,341 | +1.11(+2.83%) |
May 10, 2021 | 38.84 | 39.82 | 38.83 | 39.08 | 1,642,193 | +0.15(+0.37%) |
May 07, 2021 | 38.69 | 39.39 | 38.61 | 38.93 | 839,703 | +0.28(+0.73%) |
May 06, 2021 | 38.16 | 38.67 | 37.28 | 38.65 | 1,019,179 | +0.57(+1.50%) |
May 05, 2021 | 38.14 | 38.25 | 37.72 | 38.08 | 743,723 | -0.10(-0.26%) |
May 04, 2021 | 38.32 | 38.53 | 37.77 | 38.18 | 975,868 | -0.22(-0.57%) |
May 03, 2021 | 37.82 | 38.74 | 37.82 | 38.40 | 964,652 | +0.67(+1.78%) |
Apr 30, 2021 | 38.13 | 38.28 | 37.69 | 37.73 | 961,153 | -0.37(-0.98%) |
Apr 29, 2021 | 37.85 | 38.45 | 37.77 | 38.10 | 917,382 | +0.48(+1.28%) |
Apr 28, 2021 | 37.42 | 37.64 | 37.12 | 37.62 | 778,441 | +0.16(+0.44%) |
Apr 27, 2021 | 38.07 | 38.31 | 37.45 | 37.46 | 1,108,013 | -1.03(-2.68%) |
Apr 26, 2021 | 38.39 | 39.12 | 38.31 | 38.49 | 1,705,811 | +0.58(+1.53%) |
Apr 23, 2021 | 38.47 | 38.47 | 37.83 | 37.91 | 1,193,635 | -0.73(-1.88%) |
Apr 22, 2021 | 38.66 | 38.89 | 38.37 | 38.64 | 1,307,407 | -0.09(-0.23%) |
Apr 21, 2021 | 38.29 | 38.81 | 38.26 | 38.73 | 980,834 | +0.62(+1.62%) |
Apr 20, 2021 | 37.93 | 38.19 | 37.63 | 38.11 | 859,641 | +0.32(+0.84%) |
Apr 19, 2021 | 37.71 | 38.02 | 37.59 | 37.79 | 992,860 | +0.07(+0.19%) |
Apr 16, 2021 | 37.44 | 37.77 | 37.24 | 37.72 | 1,006,392 | +0.41(+1.09%) |
Apr 15, 2021 | 36.88 | 37.55 | 36.64 | 37.31 | 734,216 | +0.72(+1.96%) |
Apr 14, 2021 | 36.30 | 37.00 | 36.30 | 36.60 | 818,514 | +0.21(+0.57%) |
Apr 13, 2021 | 36.43 | 36.61 | 36.19 | 36.39 | 736,494 | -0.34(-0.91%) |
Apr 12, 2021 | 36.66 | 37.01 | 36.38 | 36.72 | 682,657 | -0.01(-0.02%) |
Apr 09, 2021 | 36.35 | 36.81 | 36.34 | 36.73 | 698,659 | +0.29(+0.80%) |
Apr 08, 2021 | 36.87 | 36.99 | 36.17 | 36.44 | 777,281 | -0.18(-0.50%) |
Apr 07, 2021 | 37.00 | 37.43 | 36.56 | 36.62 | 924,696 | -0.50(-1.34%) |
Apr 06, 2021 | 36.73 | 37.29 | 36.66 | 37.12 | 835,757 | +0.52(+1.41%) |
Apr 05, 2021 | 37.14 | 37.34 | 36.38 | 36.61 | 913,132 | -0.26(-0.71%) |
Apr 01, 2021 | 36.68 | 37.15 | 36.19 | 36.87 | 895,612 | +0.19(+0.52%) |
Mar 31, 2021 | 37.19 | 37.61 | 36.64 | 36.68 | 1,200,142 | -0.68(-1.82%) |
Mar 30, 2021 | 37.94 | 38.02 | 37.00 | 37.36 | 1,133,292 | -0.70(-1.83%) |
Mar 29, 2021 | 37.83 | 38.32 | 37.61 | 38.06 | 843,883 | -0.02(-0.05%) |
Mar 26, 2021 | 38.20 | 38.54 | 37.63 | 38.07 | 648,676 | -0.08(-0.21%) |
Mar 25, 2021 | 38.59 | 38.71 | 37.62 | 38.16 | 1,286,373 | -0.27(-0.71%) |
Mar 24, 2021 | 38.27 | 38.90 | 38.16 | 38.43 | 1,336,108 | +0.25(+0.66%) |
Mar 23, 2021 | 38.55 | 38.62 | 37.85 | 38.17 | 961,891 | -0.38(-0.99%) |
Mar 22, 2021 | 38.37 | 38.69 | 37.93 | 38.55 | 942,342 | -0.10(-0.26%) |
Mar 19, 2021 | 37.79 | 38.72 | 37.74 | 38.65 | 3,086,151 | +0.77(+2.03%) |
Mar 18, 2021 | 37.29 | 38.42 | 37.26 | 37.88 | 948,745 | +0.30(+0.80%) |
Mar 17, 2021 | 37.37 | 37.85 | 37.27 | 37.58 | 1,116,175 | +0.07(+0.19%) |
Mar 16, 2021 | 37.84 | 37.84 | 37.18 | 37.51 | 892,801 | -0.37(-0.98%) |
Mar 15, 2021 | 37.31 | 37.93 | 37.21 | 37.88 | 1,035,403 | +0.70(+1.88%) |
Mar 12, 2021 | 37.41 | 37.58 | 36.81 | 37.19 | 919,335 | -0.29(-0.77%) |
Mar 11, 2021 | 37.55 | 37.91 | 37.42 | 37.48 | 859,530 | -0.03(-0.07%) |
Mar 10, 2021 | 37.12 | 37.67 | 36.94 | 37.50 | 1,168,426 | +0.60(+1.64%) |
Mar 09, 2021 | 37.75 | 38.21 | 36.90 | 36.90 | 1,170,188 | -0.78(-2.08%) |
Mar 08, 2021 | 37.24 | 38.38 | 37.21 | 37.68 | 1,435,495 | +0.70(+1.90%) |
Mar 05, 2021 | 36.73 | 37.26 | 36.12 | 36.98 | 1,207,550 | +0.42(+1.16%) |
Mar 04, 2021 | 37.11 | 37.35 | 36.07 | 36.56 | 1,241,192 | -0.64(-1.72%) |
Mar 03, 2021 | 37.74 | 38.06 | 36.67 | 37.20 | 1,836,965 | -0.73(-1.92%) |
Mar 02, 2021 | 38.21 | 39.02 | 37.89 | 37.93 | 2,635,258 | -0.15(-0.40%) |
Mar 01, 2021 | 40.54 | 40.84 | 37.45 | 38.08 | 5,523,669 | +1.71(+4.71%) |
Feb 26, 2021 | 36.55 | 36.74 | 34.42 | 36.37 | 11,942,883 | -0.38(-1.03%) |
Feb 25, 2021 | 37.40 | 37.85 | 36.52 | 36.75 | 2,351,393 | -0.79(-2.11%) |
Feb 24, 2021 | 38.43 | 38.43 | 37.26 | 37.54 | 1,982,615 | -0.76(-1.98%) |
Feb 23, 2021 | 38.36 | 38.52 | 36.87 | 38.30 | 1,996,798 | +0.34(+0.90%) |
Feb 22, 2021 | 37.87 | 38.34 | 37.42 | 37.95 | 1,764,849 | +0.02(+0.05%) |
Feb 19, 2021 | 38.12 | 38.35 | 37.64 | 37.94 | 1,456,695 | -0.16(-0.43%) |
Feb 18, 2021 | 39.64 | 39.85 | 37.98 | 38.10 | 1,987,512 | -1.59(-4.02%) |
Feb 17, 2021 | 39.82 | 39.98 | 39.03 | 39.69 | 1,652,504 | -0.30(-0.74%) |
Feb 16, 2021 | 40.53 | 40.67 | 39.86 | 39.99 | 1,802,922 | -0.54(-1.33%) |
Feb 12, 2021 | 40.94 | 41.51 | 40.10 | 40.53 | 1,054,622 | -0.72(-1.75%) |
Feb 11, 2021 | 40.52 | 41.38 | 40.13 | 41.25 | 1,535,789 | +0.86(+2.12%) |
Feb 10, 2021 | 39.50 | 40.68 | 39.37 | 40.40 | 2,272,772 | +0.84(+2.12%) |
Feb 09, 2021 | 39.41 | 39.61 | 39.10 | 39.56 | 851,656 | +0.35(+0.90%) |
Feb 08, 2021 | 39.08 | 39.33 | 38.76 | 39.21 | 814,284 | +0.38(+0.97%) |
Feb 05, 2021 | 39.69 | 39.69 | 38.57 | 38.83 | 809,694 | -0.43(-1.10%) |
Feb 04, 2021 | 38.70 | 39.40 | 38.57 | 39.26 | 1,644,423 | +0.87(+2.25%) |
Feb 03, 2021 | 38.16 | 38.40 | 37.49 | 38.40 | 1,400,984 | +0.25(+0.66%) |
Feb 02, 2021 | 39.00 | 39.10 | 38.06 | 38.14 | 1,071,899 | -0.57(-1.47%) |
Feb 01, 2021 | 38.94 | 39.21 | 38.16 | 38.71 | 765,608 | +0.23(+0.61%) |
Jan 29, 2021 | 39.42 | 39.98 | 38.23 | 38.48 | 1,105,117 | -0.89(-2.27%) |
Jan 28, 2021 | 39.77 | 40.38 | 39.17 | 39.37 | 1,135,788 | -0.38(-0.95%) |
Jan 27, 2021 | 39.96 | 40.24 | 39.62 | 39.75 | 1,614,208 | -0.34(-0.85%) |
Jan 26, 2021 | 40.35 | 40.40 | 39.79 | 40.09 | 1,043,146 | -0.01(-0.02%) |
Jan 25, 2021 | 38.91 | 40.32 | 38.53 | 40.10 | 1,602,914 | +1.09(+2.80%) |
Jan 22, 2021 | 38.77 | 39.12 | 38.40 | 39.01 | 1,167,376 | -0.12(-0.30%) |
Jan 21, 2021 | 39.06 | 39.38 | 38.69 | 39.12 | 1,460,062 | +0.14(+0.35%) |
Jan 20, 2021 | 39.03 | 39.49 | 38.84 | 38.99 | 1,337,741 | -0.18(-0.46%) |
Jan 19, 2021 | 39.58 | 39.72 | 39.06 | 39.17 | 1,350,898 | -0.22(-0.55%) |
Jan 15, 2021 | 40.30 | 40.73 | 39.20 | 39.39 | 2,692,545 | -0.85(-2.11%) |
Jan 14, 2021 | 41.40 | 41.57 | 39.81 | 40.23 | 2,741,688 | -1.32(-3.19%) |
Jan 13, 2021 | 41.31 | 41.96 | 41.11 | 41.56 | 1,294,510 | +0.40(+0.96%) |
Jan 12, 2021 | 40.23 | 41.68 | 40.07 | 41.16 | 1,285,659 | +0.97(+2.42%) |
Jan 11, 2021 | 40.01 | 40.70 | 39.70 | 40.19 | 1,252,229 | -0.04(-0.09%) |
Jan 08, 2021 | 41.50 | 41.62 | 39.90 | 40.22 | 1,268,255 | -1.23(-2.96%) |
Jan 07, 2021 | 40.73 | 41.61 | 40.56 | 41.45 | 1,549,302 | +1.05(+2.61%) |
Jan 06, 2021 | 39.18 | 40.84 | 39.18 | 40.40 | 1,939,271 | +0.50(+1.26%) |
Jan 05, 2021 | 40.34 | 40.37 | 39.62 | 39.89 | 924,739 | -0.32(-0.81%) |
Jan 04, 2021 | 40.50 | 40.55 | 39.41 | 40.22 | 1,174,340 | -0.08(-0.20%) |
Dec 31, 2020 | 40.30 | 40.30 | 40.30 | 698,865 | +0.22(+0.54%) | |
Dec 30, 2020 | 40.25 | 40.70 | 39.90 | 40.08 | 698,865 | -0.06(-0.16%) |
Dec 29, 2020 | 40.50 | 40.61 | 39.68 | 40.14 | 673,299 | -0.09(-0.22%) |
Dec 28, 2020 | 40.05 | 40.77 | 39.74 | 40.23 | 762,136 | +0.58(+1.45%) |
Dec 24, 2020 | 39.47 | 39.72 | 39.30 | 39.66 | 420,717 | +0.32(+0.80%) |
Dec 23, 2020 | 39.53 | 39.87 | 39.16 | 39.34 | 1,003,949 | -0.17(-0.43%) |
Dec 22, 2020 | 40.33 | 40.38 | 39.34 | 39.51 | 1,163,012 | -0.87(-2.14%) |
Dec 21, 2020 | 40.61 | 40.62 | 39.79 | 40.38 | 1,259,278 | -1.15(-2.78%) |
Dec 18, 2020 | 42.21 | 42.21 | 41.08 | 41.53 | 1,879,188 | -0.79(-1.87%) |
Dec 17, 2020 | 42.69 | 42.75 | 42.19 | 42.32 | 868,209 | -0.40(-0.93%) |
Dec 16, 2020 | 43.48 | 43.51 | 42.70 | 42.72 | 725,294 | -0.87(-1.98%) |
Dec 15, 2020 | 42.42 | 43.63 | 42.04 | 43.59 | 849,099 | +1.57(+3.73%) |
Dec 14, 2020 | 43.28 | 43.41 | 42.01 | 42.02 | 914,605 | -1.06(-2.47%) |
Dec 11, 2020 | 43.67 | 43.90 | 42.76 | 43.08 | 958,737 | -0.86(-1.95%) |
Dec 10, 2020 | 43.58 | 43.98 | 43.49 | 43.94 | 811,371 | +0.25(+0.58%) |
Dec 09, 2020 | 44.19 | 44.24 | 43.35 | 43.68 | 1,047,555 | -0.23(-0.51%) |
Dec 08, 2020 | 43.70 | 44.31 | 43.43 | 43.91 | 1,245,342 | -0.01(-0.02%) |
Dec 07, 2020 | 44.77 | 44.77 | 43.67 | 43.92 | 749,687 | -1.02(-2.27%) |
Dec 04, 2020 | 43.56 | 44.96 | 43.56 | 44.94 | 818,350 | +1.39(+3.19%) |
Dec 03, 2020 | 43.20 | 43.76 | 43.04 | 43.55 | 1,000,720 | +0.33(+0.77%) |
Dec 02, 2020 | 43.74 | 44.07 | 42.95 | 43.22 | 1,293,844 | -0.44(-1.01%) |
Dec 01, 2020 | 43.68 | 44.13 | 43.39 | 43.66 | 1,153,597 | +0.21(+0.48%) |
Nov 30, 2020 | 43.50 | 43.79 | 43.12 | 43.45 | 1,261,505 | +0.17(+0.40%) |
Nov 27, 2020 | 43.26 | 43.54 | 43.10 | 43.28 | 369,223 | +0.09(+0.21%) |
Nov 25, 2020 | 43.55 | 43.55 | 42.78 | 43.19 | 565,987 | -0.43(-0.98%) |
Nov 24, 2020 | 43.04 | 44.26 | 42.82 | 43.62 | 954,478 | +0.79(+1.84%) |
Nov 23, 2020 | 42.97 | 43.55 | 42.77 | 42.83 | 887,028 | -0.32(-0.75%) |
Nov 20, 2020 | 43.73 | 44.05 | 43.01 | 43.15 | 1,126,755 | -0.63(-1.43%) |
Nov 19, 2020 | 42.76 | 43.81 | 42.32 | 43.78 | 791,708 | +0.56(+1.29%) |
Nov 18, 2020 | 43.57 | 44.33 | 43.19 | 43.22 | 854,950 | -0.39(-0.88%) |
Nov 17, 2020 | 42.83 | 44.12 | 42.49 | 43.61 | 1,242,513 | -0.51(-1.16%) |
Nov 16, 2020 | 44.71 | 44.76 | 43.53 | 44.12 | 1,080,327 | +0.12(+0.26%) |
Nov 13, 2020 | 42.93 | 44.17 | 42.93 | 44.00 | 839,436 | +1.35(+3.15%) |
Nov 12, 2020 | 41.92 | 43.09 | 41.65 | 42.66 | 974,170 | +0.39(+0.93%) |
Nov 11, 2020 | 43.44 | 43.81 | 41.64 | 42.26 | 1,741,081 | -1.25(-2.87%) |
Nov 10, 2020 | 41.28 | 43.88 | 40.93 | 43.51 | 1,304,064 | +2.22(+5.39%) |
Nov 09, 2020 | 42.16 | 42.57 | 40.80 | 41.28 | 1,705,716 | +1.19(+2.98%) |
Nov 06, 2020 | 40.46 | 40.68 | 39.68 | 40.09 | 1,543,407 | -0.46(-1.13%) |
Nov 05, 2020 | 39.46 | 40.85 | 39.17 | 40.55 | 3,537,767 | +3.52(+9.49%) |
Nov 04, 2020 | 39.28 | 40.47 | 36.94 | 37.03 | 3,039,719 | -3.65(-8.97%) |
Nov 03, 2020 | 41.50 | 41.84 | 40.36 | 40.68 | 954,281 | -0.22(-0.55%) |
Nov 02, 2020 | 39.98 | 40.97 | 39.65 | 40.91 | 1,116,706 | +1.56(+3.97%) |
Oct 30, 2020 | 37.93 | 39.35 | 37.56 | 39.35 | 1,220,075 | +1.20(+3.15%) |
Oct 29, 2020 | 38.15 | 38.44 | 37.32 | 38.15 | 949,117 | -0.04(-0.12%) |
Oct 28, 2020 | 38.77 | 39.03 | 37.99 | 38.19 | 909,157 | -1.30(-3.29%) |
Oct 27, 2020 | 40.27 | 40.44 | 39.48 | 39.49 | 627,933 | -0.67(-1.67%) |
Oct 26, 2020 | 41.08 | 41.18 | 39.80 | 40.16 | 700,573 | -0.75(-1.84%) |
Oct 23, 2020 | 40.99 | 41.12 | 40.61 | 40.92 | 481,429 | +0.13(+0.31%) |
Oct 22, 2020 | 40.42 | 40.89 | 40.13 | 40.79 | 1,094,834 | +0.56(+1.40%) |
Oct 21, 2020 | 41.20 | 41.59 | 40.19 | 40.23 | 875,835 | -1.17(-2.84%) |
Oct 20, 2020 | 41.34 | 41.50 | 40.79 | 41.40 | 749,091 | +0.45(+1.09%) |
Oct 19, 2020 | 42.24 | 42.36 | 40.90 | 40.95 | 839,465 | -1.54(-3.63%) |
Oct 16, 2020 | 42.07 | 42.82 | 41.90 | 42.50 | 811,451 | +0.61(+1.46%) |
Oct 15, 2020 | 40.82 | 41.97 | 40.82 | 41.89 | 645,827 | +0.52(+1.26%) |
Oct 14, 2020 | 41.29 | 41.61 | 41.12 | 41.37 | 501,670 | +0.19(+0.46%) |
Oct 13, 2020 | 41.22 | 41.93 | 41.14 | 41.18 | 744,181 | -0.41(-0.99%) |
Oct 12, 2020 | 41.29 | 41.95 | 41.13 | 41.59 | 581,483 | +0.46(+1.11%) |
Oct 09, 2020 | 40.98 | 41.47 | 40.51 | 41.13 | 867,532 | +0.05(+0.13%) |
Oct 08, 2020 | 40.80 | 41.22 | 40.63 | 41.08 | 591,305 | +0.61(+1.51%) |
Oct 07, 2020 | 40.02 | 40.77 | 39.99 | 40.47 | 680,429 | +0.65(+1.62%) |
Oct 06, 2020 | 40.86 | 40.94 | 39.72 | 39.82 | 1,412,065 | -0.81(-1.99%) |
Oct 05, 2020 | 40.51 | 41.09 | 40.23 | 40.63 | 1,498,670 | +0.40(+1.00%) |
Oct 02, 2020 | 40.16 | 40.75 | 39.86 | 40.23 | 704,417 | -0.39(-0.95%) |