Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.06 | 29.36 | 27.86 | 29.37 | 14,897,044 | +0.84(+2.94%) |
Sep 29, 2021 | 28.00 | 28.80 | 27.85 | 28.53 | 11,707,480 | +0.13(+0.47%) |
Sep 28, 2021 | 26.91 | 28.53 | 26.85 | 28.40 | 14,865,544 | +1.79(+6.73%) |
Sep 27, 2021 | 27.61 | 27.65 | 26.11 | 26.61 | 12,527,010 | -1.21(-4.35%) |
Sep 24, 2021 | 27.86 | 28.27 | 27.37 | 27.81 | 8,741,056 | +0.38(+1.39%) |
Sep 23, 2021 | 28.50 | 28.73 | 27.13 | 27.43 | 10,812,899 | -1.60(-5.51%) |
Sep 22, 2021 | 29.84 | 29.84 | 28.30 | 29.03 | 13,526,224 | -1.33(-4.39%) |
Sep 21, 2021 | 29.87 | 31.11 | 29.65 | 30.37 | 12,184,349 | -0.19(-0.62%) |
Sep 20, 2021 | 30.43 | 31.67 | 29.85 | 30.56 | 18,755,706 | +1.97(+6.89%) |
Sep 17, 2021 | 28.87 | 29.22 | 28.32 | 28.59 | 11,671,013 | -0.04(-0.13%) |
Sep 16, 2021 | 28.60 | 29.38 | 28.20 | 28.62 | 9,773,034 | +0.08(+0.27%) |
Sep 15, 2021 | 29.56 | 29.75 | 28.42 | 28.55 | 10,692,836 | -0.97(-3.29%) |
Sep 14, 2021 | 28.08 | 29.87 | 28.08 | 29.52 | 11,597,582 | +1.11(+3.92%) |
Sep 13, 2021 | 28.28 | 29.45 | 28.22 | 28.40 | 13,294,366 | -0.49(-1.71%) |
Sep 10, 2021 | 27.59 | 28.94 | 27.54 | 28.90 | 9,666,084 | +0.87(+3.09%) |
Sep 09, 2021 | 28.20 | 28.41 | 27.17 | 28.03 | 11,939,938 | -0.03(-0.10%) |
Sep 08, 2021 | 27.46 | 28.53 | 27.33 | 28.06 | 11,840,059 | +0.87(+3.19%) |
Sep 07, 2021 | 26.71 | 27.22 | 26.26 | 27.20 | 8,880,312 | +0.57(+2.15%) |
Sep 03, 2021 | 26.53 | 26.88 | 26.28 | 26.62 | 8,476,399 | +0.35(+1.34%) |
Sep 02, 2021 | 26.49 | 26.77 | 25.99 | 26.27 | 9,018,030 | -0.54(-2.02%) |
Sep 01, 2021 | 27.03 | 27.75 | 26.54 | 26.82 | 9,917,122 | -0.54(-1.98%) |
Aug 31, 2021 | 27.63 | 27.94 | 27.13 | 27.36 | 8,061,469 | -0.18(-0.66%) |
Aug 30, 2021 | 26.90 | 27.71 | 26.89 | 27.54 | 9,438,057 | +0.36(+1.33%) |
Aug 27, 2021 | 29.55 | 29.57 | 26.97 | 27.18 | 18,214,224 | -2.53(-8.52%) |
Aug 26, 2021 | 28.99 | 29.90 | 28.59 | 29.71 | 13,759,993 | +0.89(+3.07%) |
Aug 25, 2021 | 29.14 | 29.49 | 28.26 | 28.82 | 10,309,102 | -0.30(-1.05%) |
Aug 24, 2021 | 29.71 | 29.98 | 29.07 | 29.13 | 9,289,620 | -0.89(-2.98%) |
Aug 23, 2021 | 30.97 | 30.97 | 29.87 | 30.02 | 9,068,057 | -1.82(-5.71%) |
Aug 20, 2021 | 33.48 | 33.76 | 31.60 | 31.84 | 12,081,578 | -1.69(-5.05%) |
Aug 19, 2021 | 33.32 | 34.09 | 32.57 | 33.54 | 15,049,798 | +1.18(+3.65%) |
Aug 18, 2021 | 31.71 | 32.43 | 30.82 | 32.36 | 9,802,955 | +0.83(+2.63%) |
Aug 17, 2021 | 31.42 | 32.65 | 31.11 | 31.53 | 14,148,912 | +1.10(+3.63%) |
Aug 16, 2021 | 30.18 | 31.00 | 29.96 | 30.42 | 10,275,421 | +0.79(+2.67%) |
Aug 13, 2021 | 28.92 | 29.77 | 28.76 | 29.63 | 6,982,487 | +0.78(+2.71%) |
Aug 12, 2021 | 28.61 | 29.38 | 28.60 | 28.85 | 5,991,980 | +0.22(+0.76%) |
Aug 11, 2021 | 28.89 | 29.87 | 28.60 | 28.63 | 8,923,947 | -0.42(-1.44%) |
Aug 10, 2021 | 29.03 | 29.60 | 28.80 | 29.05 | 7,147,246 | -0.18(-0.62%) |
Aug 09, 2021 | 28.94 | 29.58 | 28.83 | 29.23 | 5,797,887 | +0.51(+1.79%) |
Aug 06, 2021 | 28.60 | 29.24 | 28.04 | 28.72 | 8,769,314 | -0.53(-1.82%) |
Aug 05, 2021 | 30.55 | 30.69 | 29.12 | 29.25 | 9,674,760 | -1.69(-5.47%) |
Aug 04, 2021 | 30.56 | 31.03 | 29.71 | 30.95 | 8,437,942 | +1.12(+3.77%) |
Aug 03, 2021 | 29.94 | 31.38 | 29.73 | 29.82 | 13,009,684 | -0.39(-1.29%) |
Aug 02, 2021 | 29.20 | 30.34 | 28.37 | 30.21 | 10,523,959 | +0.44(+1.47%) |
Jul 30, 2021 | 29.53 | 30.08 | 28.60 | 29.78 | 12,110,269 | +0.60(+2.06%) |
Jul 29, 2021 | 29.14 | 29.35 | 28.43 | 29.18 | 10,017,454 | -0.68(-2.26%) |
Jul 28, 2021 | 30.74 | 31.36 | 29.14 | 29.85 | 11,489,958 | -1.40(-4.48%) |
Jul 27, 2021 | 30.69 | 32.17 | 30.66 | 31.25 | 11,353,315 | +1.07(+3.53%) |
Jul 26, 2021 | 30.14 | 30.63 | 29.43 | 30.18 | 8,822,278 | -0.32(-1.06%) |
Jul 23, 2021 | 30.36 | 31.59 | 30.32 | 30.51 | 8,228,486 | -0.42(-1.35%) |
Jul 22, 2021 | 29.75 | 31.28 | 29.72 | 30.93 | 10,209,828 | +1.48(+5.01%) |
Jul 21, 2021 | 30.62 | 30.66 | 29.44 | 29.45 | 9,044,061 | -1.67(-5.35%) |
Jul 20, 2021 | 34.07 | 34.51 | 30.68 | 31.12 | 12,969,536 | -3.16(-9.22%) |
Jul 19, 2021 | 34.80 | 35.52 | 33.06 | 34.28 | 14,277,897 | +1.43(+4.35%) |
Jul 16, 2021 | 30.70 | 33.03 | 30.69 | 32.85 | 11,709,776 | +1.21(+3.82%) |
Jul 15, 2021 | 31.58 | 32.79 | 31.04 | 31.64 | 11,083,637 | +0.50(+1.62%) |
Jul 14, 2021 | 29.19 | 31.24 | 28.92 | 31.14 | 8,667,377 | +1.41(+4.74%) |
Jul 13, 2021 | 28.65 | 29.77 | 28.47 | 29.73 | 7,279,628 | +1.60(+5.69%) |
Jul 12, 2021 | 28.53 | 28.91 | 28.04 | 28.13 | 7,008,520 | -0.13(-0.47%) |
Jul 09, 2021 | 29.14 | 29.45 | 28.20 | 28.26 | 7,863,435 | -1.86(-6.16%) |
Jul 08, 2021 | 31.09 | 31.66 | 29.21 | 30.12 | 13,156,188 | +0.78(+2.66%) |
Jul 07, 2021 | 28.67 | 30.08 | 28.23 | 29.34 | 9,401,541 | +0.82(+2.87%) |
Jul 06, 2021 | 27.30 | 29.23 | 27.27 | 28.52 | 8,296,008 | +1.16(+4.24%) |
Jul 02, 2021 | 26.41 | 27.57 | 26.39 | 27.36 | 6,837,549 | +0.77(+2.90%) |
Jul 01, 2021 | 26.81 | 27.20 | 26.44 | 26.59 | 7,151,156 | -0.70(-2.58%) |
Jun 30, 2021 | 27.61 | 27.89 | 26.99 | 27.29 | 6,162,787 | -0.04(-0.14%) |
Jun 29, 2021 | 26.66 | 27.53 | 26.50 | 27.33 | 6,062,955 | +0.36(+1.34%) |
Jun 28, 2021 | 26.32 | 27.52 | 26.22 | 26.97 | 6,570,911 | +0.50(+1.87%) |
Jun 25, 2021 | 26.32 | 26.50 | 25.95 | 26.47 | 6,714,613 | +0.02(+0.07%) |
Jun 24, 2021 | 27.13 | 27.33 | 26.45 | 26.45 | 7,540,060 | -1.13(-4.11%) |
Jun 23, 2021 | 27.86 | 27.86 | 27.16 | 27.59 | 8,664,240 | -0.29(-1.02%) |
Jun 22, 2021 | 28.50 | 29.09 | 27.72 | 27.87 | 8,708,508 | -0.42(-1.48%) |
Jun 21, 2021 | 29.47 | 29.77 | 28.05 | 28.29 | 8,690,171 | -2.02(-6.66%) |
Jun 18, 2021 | 29.66 | 30.60 | 28.89 | 30.31 | 9,830,851 | +1.98(+6.99%) |
Jun 17, 2021 | 27.61 | 29.28 | 27.25 | 28.33 | 9,512,078 | +0.94(+3.44%) |
Jun 16, 2021 | 27.43 | 28.16 | 27.09 | 27.39 | 9,850,142 | +0.19(+0.70%) |
Jun 15, 2021 | 26.94 | 27.87 | 26.82 | 27.20 | 6,191,678 | +0.22(+0.81%) |
Jun 14, 2021 | 26.54 | 27.28 | 26.18 | 26.98 | 5,131,352 | +0.26(+0.96%) |
Jun 11, 2021 | 27.24 | 27.34 | 26.71 | 26.72 | 5,586,579 | -0.87(-3.14%) |
Jun 10, 2021 | 26.78 | 27.80 | 26.61 | 27.59 | 7,890,989 | +0.56(+2.08%) |
Jun 09, 2021 | 26.27 | 27.13 | 26.24 | 27.02 | 6,538,248 | +0.55(+2.09%) |
Jun 08, 2021 | 27.09 | 27.53 | 26.28 | 26.47 | 9,664,293 | -0.89(-3.24%) |
Jun 07, 2021 | 28.31 | 28.31 | 27.25 | 27.36 | 7,943,026 | -1.16(-4.07%) |
Jun 04, 2021 | 28.48 | 28.97 | 28.27 | 28.52 | 5,225,642 | -0.39(-1.35%) |
Jun 03, 2021 | 28.71 | 29.77 | 28.45 | 28.91 | 9,639,407 | +0.75(+2.67%) |
Jun 02, 2021 | 27.98 | 28.75 | 27.98 | 28.16 | 7,978,018 | -0.10(-0.34%) |
Jun 01, 2021 | 28.53 | 29.09 | 28.10 | 28.25 | 7,166,486 | -0.97(-3.32%) |
May 28, 2021 | 28.69 | 29.46 | 28.65 | 29.22 | 5,529,129 | +0.03(+0.10%) |
May 27, 2021 | 29.47 | 29.82 | 28.94 | 29.19 | 7,085,933 | -0.91(-3.04%) |
May 26, 2021 | 31.58 | 31.59 | 30.02 | 30.11 | 9,163,671 | -1.84(-5.75%) |
May 25, 2021 | 30.71 | 31.99 | 30.09 | 31.95 | 7,044,242 | +0.90(+2.91%) |
May 24, 2021 | 31.14 | 31.65 | 30.60 | 31.04 | 5,889,854 | -0.61(-1.93%) |
May 21, 2021 | 31.12 | 31.88 | 30.64 | 31.65 | 8,280,068 | -0.26(-0.81%) |
May 20, 2021 | 32.43 | 33.28 | 31.71 | 31.91 | 7,890,912 | -0.68(-2.07%) |
May 19, 2021 | 33.39 | 34.25 | 32.49 | 32.58 | 12,098,394 | +0.74(+2.33%) |
May 18, 2021 | 31.09 | 31.91 | 30.32 | 31.84 | 6,280,633 | +0.72(+2.32%) |
May 17, 2021 | 31.80 | 32.59 | 31.10 | 31.12 | 8,480,675 | -0.13(-0.43%) |
May 14, 2021 | 32.73 | 33.20 | 31.08 | 31.25 | 9,583,507 | -2.49(-7.39%) |
May 13, 2021 | 34.98 | 35.73 | 32.90 | 33.74 | 14,105,327 | -1.94(-5.44%) |
May 12, 2021 | 33.40 | 35.81 | 32.62 | 35.69 | 12,748,546 | +3.19(+9.81%) |
May 11, 2021 | 34.33 | 34.52 | 31.92 | 32.50 | 14,085,048 | +0.27(+0.83%) |
May 10, 2021 | 30.01 | 32.24 | 29.84 | 32.23 | 8,968,235 | +2.30(+7.70%) |
May 07, 2021 | 31.09 | 31.30 | 29.76 | 29.93 | 8,208,587 | -1.12(-3.62%) |
May 06, 2021 | 31.15 | 32.78 | 31.05 | 31.05 | 8,592,961 | -0.19(-0.61%) |
May 05, 2021 | 30.49 | 31.63 | 30.32 | 31.24 | 8,516,544 | +0.40(+1.30%) |
May 04, 2021 | 30.34 | 31.77 | 30.23 | 30.84 | 10,504,623 | +1.08(+3.61%) |
May 03, 2021 | 29.30 | 30.22 | 29.23 | 29.77 | 6,216,829 | -0.45(-1.48%) |
Apr 30, 2021 | 29.91 | 30.51 | 29.12 | 30.21 | 9,544,255 | +1.18(+4.07%) |
Apr 29, 2021 | 28.00 | 29.88 | 27.99 | 29.03 | 10,920,615 | +0.30(+1.06%) |
Apr 28, 2021 | 29.05 | 29.39 | 28.48 | 28.73 | 7,479,008 | -0.15(-0.53%) |
Apr 27, 2021 | 28.78 | 29.23 | 28.52 | 28.88 | 8,229,466 | -0.15(-0.52%) |
Apr 26, 2021 | 29.45 | 29.54 | 28.78 | 29.03 | 8,368,681 | -0.95(-3.17%) |
Apr 23, 2021 | 31.20 | 31.55 | 29.57 | 29.98 | 10,767,070 | -1.73(-5.46%) |
Apr 22, 2021 | 31.01 | 32.09 | 30.16 | 31.72 | 17,545,848 | +0.40(+1.28%) |
Apr 21, 2021 | 33.93 | 34.63 | 31.31 | 31.32 | 10,350,140 | -2.44(-7.22%) |
Apr 20, 2021 | 32.27 | 34.66 | 31.97 | 33.75 | 10,181,480 | +1.89(+5.95%) |
Apr 19, 2021 | 31.07 | 32.59 | 30.83 | 31.86 | 8,604,758 | +1.25(+4.07%) |
Apr 16, 2021 | 30.38 | 31.35 | 30.27 | 30.61 | 6,587,439 | -0.23(-0.74%) |
Apr 15, 2021 | 30.48 | 31.67 | 30.48 | 30.84 | 7,068,533 | -0.39(-1.25%) |
Apr 14, 2021 | 31.88 | 31.88 | 30.06 | 31.23 | 10,408,588 | -0.92(-2.87%) |
Apr 13, 2021 | 32.04 | 33.15 | 31.57 | 32.16 | 8,301,138 | +0.24(+0.75%) |
Apr 12, 2021 | 31.53 | 32.48 | 31.42 | 31.92 | 8,602,014 | +0.37(+1.18%) |
Apr 09, 2021 | 31.64 | 32.14 | 31.35 | 31.55 | 7,349,702 | -0.01(-0.03%) |
Apr 08, 2021 | 31.90 | 32.96 | 31.45 | 31.56 | 9,088,571 | -0.89(-2.76%) |
Apr 07, 2021 | 30.95 | 32.70 | 30.87 | 32.45 | 8,989,009 | +1.54(+4.99%) |
Apr 06, 2021 | 30.62 | 31.09 | 29.93 | 30.91 | 7,714,383 | +0.24(+0.78%) |
Apr 05, 2021 | 30.03 | 31.22 | 29.98 | 30.67 | 7,083,049 | -0.47(-1.50%) |
Apr 01, 2021 | 31.75 | 31.90 | 31.11 | 31.14 | 7,559,702 | -1.27(-3.91%) |
Mar 31, 2021 | 33.21 | 33.21 | 31.71 | 32.40 | 8,843,927 | -1.34(-3.98%) |
Mar 30, 2021 | 35.57 | 36.17 | 33.40 | 33.74 | 10,676,949 | -1.81(-5.09%) |
Mar 29, 2021 | 33.49 | 35.71 | 32.64 | 35.55 | 11,306,429 | +2.77(+8.45%) |
Mar 26, 2021 | 33.56 | 35.01 | 32.74 | 32.78 | 12,870,960 | -1.86(-5.36%) |
Mar 25, 2021 | 38.57 | 39.22 | 34.21 | 34.64 | 13,877,083 | -2.64(-7.07%) |
Mar 24, 2021 | 33.55 | 37.30 | 32.85 | 37.28 | 10,830,918 | +2.40(+6.88%) |
Mar 23, 2021 | 32.32 | 35.32 | 32.04 | 34.88 | 8,973,895 | +3.41(+10.83%) |
Mar 22, 2021 | 30.48 | 31.91 | 30.31 | 31.47 | 6,454,202 | +0.71(+2.32%) |
Mar 19, 2021 | 31.79 | 32.45 | 30.10 | 30.76 | 8,524,718 | -0.71(-2.27%) |
Mar 18, 2021 | 29.43 | 31.71 | 28.63 | 31.47 | 7,158,334 | +2.64(+9.15%) |
Mar 17, 2021 | 30.14 | 30.75 | 28.66 | 28.83 | 7,838,063 | -0.72(-2.45%) |
Mar 16, 2021 | 28.29 | 30.05 | 28.27 | 29.56 | 6,903,729 | +1.40(+4.97%) |
Mar 15, 2021 | 28.52 | 29.05 | 28.12 | 28.16 | 6,354,495 | -0.21(-0.74%) |
Mar 12, 2021 | 29.05 | 29.27 | 28.25 | 28.37 | 6,244,337 | -0.65(-2.23%) |
Mar 11, 2021 | 30.05 | 30.38 | 28.96 | 29.01 | 7,303,478 | -1.99(-6.42%) |
Mar 10, 2021 | 31.75 | 31.93 | 30.26 | 31.00 | 8,548,971 | -1.80(-5.48%) |
Mar 09, 2021 | 33.15 | 33.89 | 31.95 | 32.80 | 7,027,652 | -2.12(-6.08%) |
Mar 08, 2021 | 34.64 | 35.45 | 33.22 | 34.93 | 8,170,145 | -0.59(-1.66%) |
Mar 05, 2021 | 35.90 | 41.03 | 35.22 | 35.52 | 18,077,272 | -2.29(-6.07%) |
Mar 04, 2021 | 35.30 | 39.65 | 34.25 | 37.81 | 19,456,984 | +2.87(+8.23%) |
Mar 03, 2021 | 33.49 | 34.95 | 32.66 | 34.93 | 12,402,213 | +1.09(+3.21%) |
Mar 02, 2021 | 32.09 | 33.89 | 32.03 | 33.85 | 7,140,599 | +1.87(+5.83%) |
Mar 01, 2021 | 33.28 | 33.51 | 31.68 | 31.98 | 5,857,303 | -3.66(-10.26%) |
Feb 26, 2021 | 35.26 | 37.47 | 33.88 | 35.64 | 8,161,983 | +0.00(+0.00%) |
Feb 25, 2021 | 32.21 | 35.87 | 31.83 | 35.64 | 9,956,728 | +3.66(+11.43%) |
Feb 24, 2021 | 34.19 | 34.50 | 31.83 | 31.98 | 7,582,776 | -2.51(-7.28%) |
Feb 23, 2021 | 34.88 | 37.31 | 33.96 | 34.50 | 8,695,241 | +0.91(+2.72%) |
Feb 22, 2021 | 33.74 | 33.96 | 32.44 | 33.58 | 5,913,079 | +0.61(+1.85%) |
Feb 19, 2021 | 34.27 | 34.42 | 32.44 | 32.97 | 8,526,805 | -2.28(-6.48%) |
Feb 18, 2021 | 34.42 | 35.79 | 34.27 | 35.26 | 7,110,414 | +1.60(+4.75%) |
Feb 17, 2021 | 33.74 | 35.03 | 33.35 | 33.66 | 7,307,728 | +0.76(+2.31%) |
Feb 16, 2021 | 31.37 | 33.35 | 31.22 | 32.90 | 5,673,974 | +0.61(+1.89%) |
Feb 12, 2021 | 32.90 | 33.43 | 32.06 | 32.29 | 5,609,385 | -0.30(-0.93%) |
Feb 11, 2021 | 31.98 | 33.96 | 31.53 | 32.59 | 8,107,356 | +0.15(+0.47%) |
Feb 10, 2021 | 31.15 | 33.28 | 30.99 | 32.44 | 8,134,327 | +0.61(+1.91%) |
Feb 09, 2021 | 32.29 | 32.75 | 31.30 | 31.83 | 5,017,754 | -0.38(-1.18%) |
Feb 08, 2021 | 33.89 | 34.12 | 32.21 | 32.21 | 5,780,364 | -2.67(-7.64%) |
Feb 05, 2021 | 35.41 | 36.40 | 34.88 | 34.88 | 5,184,853 | -1.60(-4.38%) |
Feb 04, 2021 | 38.46 | 38.46 | 36.40 | 36.48 | 5,797,448 | -2.36(-6.08%) |
Feb 03, 2021 | 39.07 | 40.28 | 38.53 | 38.84 | 3,974,232 | -0.30(-0.78%) |
Feb 02, 2021 | 39.45 | 40.74 | 38.99 | 39.14 | 3,688,624 | -1.68(-4.10%) |
Feb 01, 2021 | 42.49 | 44.09 | 40.36 | 40.82 | 4,477,137 | -3.35(-7.59%) |
Jan 29, 2021 | 41.58 | 44.63 | 40.89 | 44.17 | 6,493,745 | +1.90(+4.50%) |
Jan 28, 2021 | 41.05 | 42.95 | 40.13 | 42.26 | 5,633,215 | +0.46(+1.09%) |
Jan 27, 2021 | 41.81 | 43.03 | 39.90 | 41.81 | 7,152,079 | +2.06(+5.17%) |
Jan 26, 2021 | 38.15 | 39.98 | 37.92 | 39.75 | 3,871,092 | +0.76(+1.95%) |
Jan 25, 2021 | 38.84 | 40.67 | 37.24 | 38.99 | 6,525,849 | +0.23(+0.59%) |
Jan 22, 2021 | 41.43 | 41.66 | 38.61 | 38.76 | 4,382,933 | -1.45(-3.60%) |
Jan 21, 2021 | 38.91 | 40.51 | 38.76 | 40.21 | 3,551,229 | +1.07(+2.72%) |
Jan 20, 2021 | 39.22 | 39.98 | 38.30 | 39.14 | 4,515,904 | -0.61(-1.53%) |
Jan 19, 2021 | 39.83 | 40.74 | 39.60 | 39.75 | 3,762,608 | -1.52(-3.69%) |
Jan 15, 2021 | 41.20 | 42.72 | 40.36 | 41.27 | 6,536,790 | +1.75(+4.43%) |
Jan 14, 2021 | 41.27 | 41.27 | 38.91 | 39.52 | 5,055,832 | -2.51(-5.98%) |
Jan 13, 2021 | 41.12 | 42.42 | 40.89 | 42.04 | 3,957,387 | +0.84(+2.03%) |
Jan 12, 2021 | 42.95 | 42.95 | 41.12 | 41.20 | 3,854,799 | -2.28(-5.25%) |
Jan 11, 2021 | 45.08 | 45.23 | 43.18 | 43.48 | 3,793,927 | +0.08(+0.18%) |
Jan 08, 2021 | 42.57 | 45.31 | 42.19 | 43.41 | 5,774,120 | +0.23(+0.53%) |
Jan 07, 2021 | 44.78 | 44.85 | 42.95 | 43.18 | 4,175,557 | -2.44(-5.34%) |
Jan 06, 2021 | 49.58 | 49.88 | 43.79 | 45.62 | 8,580,751 | -6.32(-12.17%) |
Jan 05, 2021 | 54.91 | 54.98 | 51.02 | 51.94 | 4,065,999 | -2.67(-4.88%) |
Jan 04, 2021 | 51.40 | 56.58 | 51.02 | 54.60 | 4,394,122 | +2.28(+4.37%) |
Dec 31, 2020 | 52.32 | 52.32 | 52.32 | 4,222,592 | +0.15(+0.29%) | |
Dec 30, 2020 | 53.31 | 53.31 | 51.33 | 52.16 | 4,222,592 | -1.75(-3.25%) |
Dec 29, 2020 | 50.57 | 54.60 | 50.34 | 53.92 | 4,474,143 | +2.97(+5.83%) |
Dec 28, 2020 | 48.66 | 50.95 | 48.66 | 50.95 | 3,206,716 | +0.61(+1.21%) |
Dec 24, 2020 | 49.73 | 51.02 | 49.65 | 50.34 | 1,422,703 | +0.15(+0.30%) |
Dec 23, 2020 | 50.72 | 51.17 | 49.80 | 50.18 | 3,779,937 | -1.37(-2.66%) |
Dec 22, 2020 | 52.77 | 53.31 | 51.33 | 51.55 | 4,044,831 | -1.68(-3.15%) |
Dec 21, 2020 | 56.05 | 56.43 | 52.93 | 53.23 | 4,188,666 | -0.08(-0.14%) |
Dec 18, 2020 | 52.32 | 53.69 | 51.25 | 53.31 | 3,131,190 | +0.76(+1.45%) |
Dec 17, 2020 | 53.69 | 54.37 | 52.47 | 52.55 | 2,774,123 | -1.90(-3.50%) |
Dec 16, 2020 | 53.53 | 55.29 | 53.46 | 54.45 | 2,668,310 | +0.46(+0.85%) |
Dec 15, 2020 | 56.58 | 57.57 | 53.92 | 53.99 | 3,524,587 | -4.34(-7.44%) |
Dec 14, 2020 | 56.50 | 58.33 | 55.36 | 58.33 | 2,967,962 | -0.15(-0.26%) |
Dec 11, 2020 | 58.79 | 60.31 | 57.19 | 58.48 | 3,040,109 | +0.84(+1.45%) |
Dec 10, 2020 | 60.85 | 61.38 | 57.27 | 57.65 | 2,462,734 | -1.68(-2.82%) |
Dec 09, 2020 | 57.04 | 60.69 | 56.28 | 59.32 | 3,253,386 | +1.29(+2.23%) |
Dec 08, 2020 | 61.61 | 61.61 | 57.95 | 58.03 | 2,376,241 | -2.51(-4.15%) |
Dec 07, 2020 | 60.54 | 61.38 | 59.86 | 60.54 | 1,705,890 | -0.08(-0.13%) |
Dec 04, 2020 | 64.04 | 64.04 | 60.39 | 60.62 | 2,975,081 | -4.65(-7.12%) |
Dec 03, 2020 | 65.80 | 66.25 | 63.82 | 65.26 | 2,255,701 | -0.91(-1.38%) |
Dec 02, 2020 | 67.39 | 68.61 | 65.64 | 66.18 | 1,948,952 | -0.38(-0.57%) |
Dec 01, 2020 | 65.64 | 67.55 | 64.81 | 66.56 | 2,212,170 | -1.83(-2.67%) |
Nov 30, 2020 | 65.64 | 69.15 | 64.96 | 68.38 | 2,439,690 | +3.50(+5.40%) |
Nov 27, 2020 | 65.64 | 66.10 | 64.73 | 64.88 | 889,232 | -0.84(-1.27%) |
Nov 25, 2020 | 65.80 | 67.47 | 65.19 | 65.72 | 1,696,444 | +0.76(+1.17%) |
Nov 24, 2020 | 66.10 | 67.17 | 63.66 | 64.96 | 3,199,815 | -3.88(-5.64%) |
Nov 23, 2020 | 71.05 | 71.58 | 67.55 | 68.84 | 3,470,725 | -4.19(-5.74%) |
Nov 20, 2020 | 74.10 | 75.16 | 72.50 | 73.03 | 1,798,963 | -0.15(-0.21%) |
Nov 19, 2020 | 75.47 | 76.15 | 72.95 | 73.18 | 2,564,370 | -1.83(-2.44%) |
Nov 18, 2020 | 71.43 | 75.16 | 70.52 | 75.01 | 2,742,857 | +2.97(+4.12%) |
Nov 17, 2020 | 75.01 | 77.22 | 71.58 | 72.04 | 3,497,974 | -1.07(-1.46%) |
Nov 16, 2020 | 74.55 | 76.08 | 72.88 | 73.11 | 3,191,913 | -5.48(-6.98%) |
Nov 13, 2020 | 81.86 | 81.94 | 77.75 | 78.59 | 2,967,360 | -5.41(-6.44%) |
Nov 12, 2020 | 81.94 | 86.13 | 81.10 | 84.00 | 2,793,827 | +3.81(+4.75%) |
Nov 11, 2020 | 79.20 | 82.63 | 79.05 | 80.19 | 1,715,931 | +0.15(+0.19%) |
Nov 10, 2020 | 82.24 | 84.53 | 79.20 | 80.04 | 2,559,847 | -4.49(-5.32%) |
Nov 09, 2020 | 72.65 | 85.21 | 72.34 | 84.53 | 4,184,562 | -10.81(-11.34%) |
Nov 06, 2020 | 91.99 | 95.77 | 91.84 | 95.34 | 2,153,726 | +2.36(+2.54%) |
Nov 05, 2020 | 98.62 | 98.77 | 91.92 | 92.98 | 3,575,055 | -8.61(-8.47%) |
Nov 04, 2020 | 106.77 | 106.77 | 98.01 | 101.59 | 2,867,802 | -0.30(-0.30%) |
Nov 03, 2020 | 105.85 | 106.69 | 99.99 | 101.89 | 3,371,027 | -9.59(-8.61%) |
Nov 02, 2020 | 114.15 | 116.51 | 111.33 | 111.49 | 2,435,685 | -6.47(-5.49%) |
Oct 30, 2020 | 115.14 | 121.60 | 113.09 | 117.96 | 3,519,648 | +4.57(+4.03%) |
Oct 29, 2020 | 118.80 | 121.31 | 111.87 | 113.39 | 2,942,924 | -4.19(-3.56%) |
Oct 28, 2020 | 114.84 | 118.11 | 113.16 | 117.58 | 3,344,728 | +9.90(+9.19%) |
Oct 27, 2020 | 105.17 | 108.14 | 103.95 | 107.68 | 1,440,089 | +2.67(+2.54%) |
Oct 26, 2020 | 102.42 | 108.90 | 101.59 | 105.01 | 2,599,543 | +6.55(+6.65%) |
Oct 23, 2020 | 98.62 | 101.97 | 98.10 | 98.46 | 1,689,655 | -1.75(-1.75%) |
Oct 22, 2020 | 104.41 | 106.16 | 100.22 | 100.22 | 1,930,585 | -5.48(-5.19%) |
Oct 21, 2020 | 102.88 | 105.93 | 101.97 | 105.70 | 1,469,533 | +2.59(+2.51%) |
Oct 20, 2020 | 101.51 | 103.95 | 99.84 | 103.11 | 1,527,051 | -0.69(-0.66%) |
Oct 19, 2020 | 99.07 | 104.56 | 97.17 | 103.80 | 1,736,158 | +3.66(+3.65%) |
Oct 16, 2020 | 98.69 | 100.29 | 97.78 | 100.14 | 1,508,925 | +0.69(+0.69%) |
Oct 15, 2020 | 106.08 | 106.99 | 98.69 | 99.45 | 2,316,782 | -3.05(-2.97%) |
Oct 14, 2020 | 99.30 | 102.96 | 97.55 | 102.50 | 2,129,645 | +2.67(+2.67%) |
Oct 13, 2020 | 100.22 | 101.89 | 98.77 | 99.84 | 1,868,753 | +2.13(+2.18%) |
Oct 12, 2020 | 98.54 | 99.99 | 96.94 | 97.70 | 1,554,652 | -2.13(-2.14%) |
Oct 09, 2020 | 98.54 | 101.51 | 97.93 | 99.84 | 1,919,616 | -1.52(-1.50%) |
Oct 08, 2020 | 101.59 | 103.87 | 100.60 | 101.36 | 1,943,395 | -3.50(-3.34%) |
Oct 07, 2020 | 108.06 | 108.29 | 103.87 | 104.86 | 2,456,909 | -7.39(-6.58%) |
Oct 06, 2020 | 108.36 | 112.93 | 102.96 | 112.25 | 4,168,716 | +0.91(+0.82%) |
Oct 05, 2020 | 117.43 | 117.50 | 110.88 | 111.33 | 2,453,272 | -9.98(-8.22%) |
Oct 02, 2020 | 129.84 | 130.75 | 119.71 | 121.31 | 3,036,274 | -1.75(-1.42%) |