Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.71 | 47.20 | 46.29 | 46.68 | 264,244 | -0.32(-0.69%) |
Sep 29, 2021 | 46.23 | 47.33 | 45.80 | 47.00 | 148,678 | +0.78(+1.69%) |
Sep 28, 2021 | 44.65 | 46.34 | 44.01 | 46.22 | 317,620 | +1.28(+2.85%) |
Sep 27, 2021 | 43.99 | 45.22 | 43.70 | 44.94 | 241,888 | +1.15(+2.63%) |
Sep 24, 2021 | 43.96 | 44.28 | 43.40 | 43.79 | 162,985 | +0.12(+0.27%) |
Sep 23, 2021 | 43.80 | 44.33 | 43.32 | 43.67 | 136,788 | -0.02(-0.04%) |
Sep 22, 2021 | 43.40 | 44.38 | 42.19 | 43.69 | 121,062 | +0.69(+1.61%) |
Sep 21, 2021 | 43.80 | 44.48 | 42.89 | 42.99 | 439,368 | -0.57(-1.30%) |
Sep 20, 2021 | 42.47 | 43.71 | 41.42 | 43.56 | 223,028 | +0.45(+1.04%) |
Sep 17, 2021 | 46.21 | 46.52 | 43.10 | 43.11 | 699,187 | -4.27(-9.02%) |
Sep 16, 2021 | 47.17 | 47.71 | 46.87 | 47.38 | 69,033 | +0.16(+0.34%) |
Sep 15, 2021 | 46.46 | 47.35 | 46.22 | 47.22 | 89,196 | +0.76(+1.64%) |
Sep 14, 2021 | 46.97 | 46.97 | 45.69 | 46.46 | 119,755 | +0.22(+0.49%) |
Sep 13, 2021 | 46.87 | 47.35 | 45.12 | 46.24 | 188,157 | -0.33(-0.71%) |
Sep 10, 2021 | 48.14 | 48.14 | 46.53 | 46.57 | 139,118 | -1.26(-2.63%) |
Sep 09, 2021 | 48.34 | 48.95 | 47.83 | 47.83 | 101,378 | -0.83(-1.71%) |
Sep 08, 2021 | 49.01 | 49.01 | 47.86 | 48.66 | 93,231 | -0.21(-0.42%) |
Sep 07, 2021 | 50.48 | 50.48 | 48.47 | 48.86 | 158,854 | -1.91(-3.77%) |
Sep 03, 2021 | 50.89 | 50.94 | 50.25 | 50.78 | 102,879 | +0.00(+0.00%) |
Sep 02, 2021 | 49.43 | 50.90 | 49.29 | 50.78 | 244,963 | +1.55(+3.15%) |
Sep 01, 2021 | 48.43 | 49.57 | 48.20 | 49.22 | 178,543 | +0.63(+1.31%) |
Aug 31, 2021 | 48.92 | 49.67 | 48.17 | 48.59 | 258,765 | -0.36(-0.74%) |
Aug 30, 2021 | 49.05 | 49.50 | 48.46 | 48.95 | 102,291 | +0.01(+0.02%) |
Aug 27, 2021 | 48.71 | 49.51 | 48.68 | 48.94 | 126,518 | +0.61(+1.25%) |
Aug 26, 2021 | 48.53 | 49.65 | 48.12 | 48.34 | 165,513 | +0.21(+0.45%) |
Aug 25, 2021 | 47.03 | 48.54 | 46.82 | 48.12 | 203,094 | +1.09(+2.33%) |
Aug 24, 2021 | 47.46 | 47.81 | 47.00 | 47.03 | 109,509 | -0.40(-0.84%) |
Aug 23, 2021 | 47.31 | 47.90 | 47.17 | 47.43 | 102,658 | +0.10(+0.21%) |
Aug 20, 2021 | 47.12 | 47.69 | 46.69 | 47.33 | 69,383 | +0.88(+1.89%) |
Aug 19, 2021 | 45.66 | 46.66 | 45.66 | 46.45 | 82,335 | -0.09(-0.19%) |
Aug 18, 2021 | 47.67 | 48.17 | 46.34 | 46.54 | 169,756 | -1.31(-2.73%) |
Aug 17, 2021 | 47.90 | 48.32 | 47.13 | 47.85 | 149,547 | -0.44(-0.91%) |
Aug 16, 2021 | 45.16 | 48.40 | 45.16 | 48.29 | 344,908 | +3.53(+7.90%) |
Aug 13, 2021 | 46.39 | 46.41 | 44.42 | 44.75 | 1,261,951 | -1.25(-2.72%) |
Aug 12, 2021 | 47.68 | 47.83 | 45.42 | 46.00 | 262,102 | -1.75(-3.66%) |
Aug 11, 2021 | 46.40 | 48.67 | 46.40 | 47.75 | 199,659 | +1.62(+3.51%) |
Aug 10, 2021 | 45.91 | 47.52 | 44.61 | 46.13 | 606,238 | +0.21(+0.47%) |
Aug 09, 2021 | 48.16 | 48.16 | 45.65 | 45.91 | 404,531 | -2.61(-5.37%) |
Aug 06, 2021 | 49.75 | 50.01 | 47.90 | 48.52 | 219,630 | -1.01(-2.03%) |
Aug 05, 2021 | 50.20 | 50.54 | 49.53 | 49.53 | 175,774 | -0.76(-1.51%) |
Aug 04, 2021 | 50.49 | 50.54 | 49.92 | 50.29 | 143,109 | -0.51(-1.00%) |
Aug 03, 2021 | 52.19 | 52.83 | 50.44 | 50.80 | 183,982 | -1.54(-2.95%) |
Aug 02, 2021 | 51.93 | 53.21 | 51.93 | 52.34 | 243,988 | +0.57(+1.09%) |
Jul 30, 2021 | 51.02 | 53.21 | 51.02 | 51.77 | 280,057 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.67 | 49.80 | 50.59 | 181,396 | +0.38(+0.76%) |
Jul 28, 2021 | 51.44 | 52.20 | 49.76 | 50.21 | 275,406 | -0.30(-0.60%) |
Jul 27, 2021 | 48.48 | 52.01 | 47.39 | 50.51 | 430,360 | +4.81(+10.53%) |
Jul 26, 2021 | 45.06 | 46.00 | 44.58 | 45.70 | 149,522 | +1.22(+2.74%) |
Jul 23, 2021 | 43.43 | 44.62 | 42.55 | 44.48 | 87,328 | +1.25(+2.89%) |
Jul 22, 2021 | 43.96 | 43.96 | 42.90 | 43.23 | 114,721 | -0.39(-0.90%) |
Jul 21, 2021 | 43.58 | 44.39 | 42.96 | 43.62 | 92,143 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.44 | 42.72 | 43.13 | 148,185 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.51 | 173,082 | -1.15(-2.58%) |
Jul 16, 2021 | 45.49 | 45.56 | 43.94 | 44.66 | 100,583 | -0.49(-1.08%) |
Jul 15, 2021 | 45.60 | 45.85 | 44.87 | 45.15 | 107,505 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.90 | 44.92 | 45.74 | 96,408 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,104 | -0.91(-1.98%) |
Jul 12, 2021 | 45.21 | 46.59 | 44.76 | 45.88 | 111,651 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.08 | 45.03 | 45.24 | 96,703 | -0.06(-0.13%) |
Jul 08, 2021 | 44.40 | 45.79 | 43.74 | 45.30 | 346,572 | +0.38(+0.85%) |
Jul 07, 2021 | 45.11 | 46.01 | 44.43 | 44.92 | 326,470 | -0.28(-0.63%) |
Jul 06, 2021 | 45.18 | 45.59 | 44.31 | 45.20 | 150,183 | +0.12(+0.26%) |
Jul 02, 2021 | 45.91 | 45.97 | 45.04 | 45.08 | 110,253 | -0.75(-1.64%) |
Jul 01, 2021 | 44.70 | 45.99 | 44.24 | 45.84 | 152,081 | +1.14(+2.56%) |
Jun 30, 2021 | 42.82 | 44.91 | 42.82 | 44.69 | 183,923 | +1.51(+3.51%) |
Jun 29, 2021 | 42.96 | 43.36 | 42.76 | 43.18 | 103,312 | +0.26(+0.61%) |
Jun 28, 2021 | 42.13 | 42.96 | 41.64 | 42.92 | 102,143 | +0.89(+2.11%) |
Jun 25, 2021 | 43.37 | 44.14 | 41.90 | 42.03 | 362,874 | -1.21(-2.80%) |
Jun 24, 2021 | 41.86 | 43.34 | 41.84 | 43.24 | 161,660 | +1.55(+3.72%) |
Jun 23, 2021 | 42.13 | 42.56 | 41.59 | 41.69 | 129,822 | -0.39(-0.93%) |
Jun 22, 2021 | 42.02 | 42.30 | 41.66 | 42.08 | 111,337 | +0.05(+0.12%) |
Jun 21, 2021 | 41.47 | 42.45 | 41.10 | 42.03 | 185,249 | +0.88(+2.14%) |
Jun 18, 2021 | 41.32 | 41.48 | 40.52 | 41.15 | 186,007 | -0.62(-1.50%) |
Jun 17, 2021 | 43.08 | 43.15 | 41.61 | 41.77 | 168,650 | -1.48(-3.42%) |
Jun 16, 2021 | 43.58 | 43.83 | 42.81 | 43.25 | 117,061 | -0.43(-0.98%) |
Jun 15, 2021 | 44.20 | 44.61 | 43.65 | 43.68 | 194,396 | -0.54(-1.21%) |
Jun 14, 2021 | 44.25 | 44.55 | 43.88 | 44.22 | 98,909 | +0.27(+0.62%) |
Jun 11, 2021 | 44.25 | 44.40 | 43.63 | 43.95 | 68,941 | +0.02(+0.04%) |
Jun 10, 2021 | 44.02 | 44.84 | 43.84 | 43.93 | 135,960 | +0.17(+0.38%) |
Jun 09, 2021 | 44.89 | 45.09 | 43.71 | 43.76 | 75,410 | -0.83(-1.86%) |
Jun 08, 2021 | 45.03 | 45.28 | 43.49 | 44.59 | 208,611 | -0.38(-0.85%) |
Jun 07, 2021 | 42.78 | 45.29 | 42.78 | 44.97 | 256,696 | +2.27(+5.32%) |
Jun 04, 2021 | 41.94 | 42.80 | 41.73 | 42.70 | 227,046 | +0.95(+2.27%) |
Jun 03, 2021 | 42.13 | 42.30 | 41.70 | 41.75 | 125,471 | -0.54(-1.27%) |
Jun 02, 2021 | 42.09 | 42.94 | 41.48 | 42.29 | 75,410 | +0.20(+0.46%) |
Jun 01, 2021 | 42.14 | 43.27 | 42.02 | 42.09 | 164,836 | +0.38(+0.91%) |
May 28, 2021 | 42.45 | 42.46 | 41.18 | 41.71 | 1,073,634 | -0.77(-1.81%) |
May 27, 2021 | 42.74 | 43.33 | 42.26 | 42.48 | 152,358 | -0.07(-0.16%) |
May 26, 2021 | 42.80 | 43.30 | 42.45 | 42.55 | 85,528 | -0.03(-0.07%) |
May 25, 2021 | 42.77 | 43.31 | 42.32 | 42.58 | 180,852 | -0.13(-0.30%) |
May 24, 2021 | 42.89 | 43.04 | 41.79 | 42.71 | 147,006 | -0.08(-0.18%) |
May 21, 2021 | 43.46 | 43.99 | 42.72 | 42.78 | 147,486 | -0.25(-0.59%) |
May 20, 2021 | 43.24 | 43.48 | 42.84 | 43.04 | 217,630 | -0.20(-0.47%) |
May 19, 2021 | 42.47 | 43.40 | 41.82 | 43.24 | 214,789 | +0.20(+0.48%) |
May 18, 2021 | 44.27 | 44.27 | 42.99 | 43.04 | 556,309 | -0.90(-2.04%) |
May 17, 2021 | 44.37 | 45.05 | 43.90 | 43.94 | 99,925 | -0.72(-1.62%) |
May 14, 2021 | 44.16 | 45.06 | 43.90 | 44.66 | 59,075 | +0.84(+1.91%) |
May 13, 2021 | 44.14 | 44.81 | 43.16 | 43.82 | 130,475 | -0.23(-0.53%) |
May 12, 2021 | 44.71 | 44.93 | 43.87 | 44.05 | 103,226 | -1.02(-2.27%) |
May 11, 2021 | 44.70 | 45.28 | 44.03 | 45.08 | 215,035 | -0.22(-0.50%) |
May 10, 2021 | 45.43 | 45.71 | 44.65 | 45.30 | 235,132 | -0.63(-1.38%) |
May 07, 2021 | 45.75 | 46.70 | 45.71 | 45.93 | 128,789 | +0.20(+0.43%) |
May 06, 2021 | 46.93 | 46.93 | 44.86 | 45.74 | 145,652 | -1.24(-2.64%) |
May 05, 2021 | 46.87 | 47.49 | 46.49 | 46.98 | 253,086 | +0.30(+0.65%) |
May 04, 2021 | 46.43 | 46.71 | 45.36 | 46.68 | 156,031 | +0.10(+0.21%) |
May 03, 2021 | 47.78 | 48.11 | 46.51 | 46.58 | 212,549 | -1.03(-2.17%) |
Apr 30, 2021 | 47.61 | 47.84 | 46.41 | 47.61 | 304,020 | +0.03(+0.06%) |
Apr 29, 2021 | 47.48 | 48.63 | 46.33 | 47.58 | 382,912 | -0.29(-0.61%) |
Apr 28, 2021 | 50.71 | 50.74 | 47.52 | 47.88 | 294,693 | -1.85(-3.73%) |
Apr 27, 2021 | 50.83 | 52.15 | 49.68 | 49.73 | 462,222 | +2.35(+4.96%) |
Apr 26, 2021 | 47.00 | 47.84 | 45.74 | 47.38 | 183,149 | +0.52(+1.10%) |
Apr 23, 2021 | 45.55 | 46.92 | 45.36 | 46.86 | 131,349 | +1.27(+2.78%) |
Apr 22, 2021 | 46.04 | 47.11 | 45.21 | 45.59 | 159,027 | -0.33(-0.72%) |
Apr 21, 2021 | 44.75 | 45.98 | 44.40 | 45.93 | 220,093 | +1.06(+2.37%) |
Apr 20, 2021 | 45.77 | 46.05 | 43.45 | 44.86 | 267,592 | -0.98(-2.15%) |
Apr 19, 2021 | 48.19 | 48.59 | 45.41 | 45.85 | 287,384 | -2.73(-5.62%) |
Apr 16, 2021 | 48.74 | 48.90 | 47.84 | 48.58 | 99,050 | +0.24(+0.50%) |
Apr 15, 2021 | 48.86 | 48.86 | 47.55 | 48.33 | 86,523 | -0.10(-0.20%) |
Apr 14, 2021 | 48.69 | 49.07 | 47.81 | 48.43 | 110,311 | -0.32(-0.66%) |
Apr 13, 2021 | 49.09 | 49.09 | 47.94 | 48.75 | 103,727 | -0.34(-0.70%) |
Apr 12, 2021 | 50.16 | 50.41 | 48.55 | 49.09 | 92,463 | -0.98(-1.95%) |
Apr 09, 2021 | 50.46 | 51.03 | 49.76 | 50.07 | 47,064 | -0.64(-1.27%) |
Apr 08, 2021 | 49.45 | 50.76 | 48.68 | 50.71 | 83,010 | +1.53(+3.11%) |
Apr 07, 2021 | 50.12 | 50.12 | 47.94 | 49.18 | 110,910 | -0.40(-0.81%) |
Apr 06, 2021 | 49.72 | 50.22 | 49.04 | 49.58 | 64,605 | -0.14(-0.27%) |
Apr 05, 2021 | 51.57 | 51.57 | 49.19 | 49.72 | 149,628 | -1.37(-2.67%) |
Apr 01, 2021 | 51.29 | 53.48 | 50.71 | 51.08 | 260,647 | +0.20(+0.40%) |
Mar 31, 2021 | 50.19 | 51.64 | 50.19 | 50.88 | 206,579 | +0.89(+1.78%) |
Mar 30, 2021 | 49.45 | 50.36 | 48.63 | 49.99 | 213,472 | +0.50(+1.00%) |
Mar 29, 2021 | 50.71 | 51.60 | 49.15 | 49.49 | 140,505 | -1.48(-2.91%) |
Mar 26, 2021 | 51.12 | 51.28 | 50.27 | 50.98 | 211,532 | +0.30(+0.60%) |
Mar 25, 2021 | 49.45 | 50.94 | 48.44 | 50.67 | 223,436 | +0.81(+1.62%) |
Mar 24, 2021 | 49.70 | 50.63 | 49.33 | 49.87 | 179,367 | +0.38(+0.77%) |
Mar 23, 2021 | 51.52 | 52.08 | 48.85 | 49.48 | 340,144 | -2.26(-4.37%) |
Mar 22, 2021 | 50.88 | 52.08 | 49.94 | 51.75 | 135,347 | +0.89(+1.74%) |
Mar 19, 2021 | 50.53 | 51.24 | 49.46 | 50.86 | 192,563 | +0.55(+1.09%) |
Mar 18, 2021 | 50.37 | 51.58 | 50.19 | 50.31 | 117,367 | -0.39(-0.78%) |
Mar 17, 2021 | 49.22 | 50.91 | 49.04 | 50.71 | 121,766 | +1.03(+2.08%) |
Mar 16, 2021 | 51.23 | 51.96 | 49.07 | 49.68 | 164,502 | -1.73(-3.37%) |
Mar 15, 2021 | 51.24 | 52.17 | 50.74 | 51.41 | 98,603 | +0.03(+0.06%) |
Mar 12, 2021 | 50.27 | 51.54 | 50.27 | 51.38 | 158,278 | +1.17(+2.33%) |
Mar 11, 2021 | 49.69 | 50.48 | 49.10 | 50.21 | 170,087 | +0.95(+1.92%) |
Mar 10, 2021 | 49.20 | 50.78 | 48.73 | 49.27 | 189,626 | +0.79(+1.63%) |
Mar 09, 2021 | 48.03 | 48.99 | 47.15 | 48.48 | 215,428 | +1.27(+2.68%) |
Mar 08, 2021 | 46.63 | 47.91 | 46.63 | 47.21 | 222,914 | +0.32(+0.69%) |
Mar 05, 2021 | 46.58 | 47.12 | 44.62 | 46.89 | 313,272 | +0.59(+1.28%) |
Mar 04, 2021 | 47.71 | 48.61 | 45.38 | 46.30 | 313,337 | -1.41(-2.96%) |
Mar 03, 2021 | 48.81 | 49.19 | 47.71 | 47.71 | 290,415 | -0.89(-1.82%) |
Mar 02, 2021 | 50.14 | 50.14 | 47.58 | 48.59 | 243,179 | -1.67(-3.31%) |
Mar 01, 2021 | 48.75 | 50.94 | 48.75 | 50.26 | 182,898 | +2.33(+4.86%) |
Feb 26, 2021 | 49.57 | 49.70 | 47.74 | 47.93 | 175,009 | -1.20(-2.44%) |
Feb 25, 2021 | 50.58 | 51.28 | 48.69 | 49.13 | 174,322 | -1.73(-3.41%) |
Feb 24, 2021 | 50.21 | 51.50 | 49.78 | 50.86 | 278,555 | +0.91(+1.81%) |
Feb 23, 2021 | 47.96 | 50.18 | 46.76 | 49.96 | 317,203 | +1.49(+3.08%) |
Feb 22, 2021 | 49.74 | 49.74 | 48.12 | 48.47 | 185,104 | -1.69(-3.36%) |
Feb 19, 2021 | 50.55 | 51.44 | 49.73 | 50.15 | 190,406 | -0.26(-0.52%) |
Feb 18, 2021 | 51.20 | 52.10 | 49.56 | 50.42 | 268,543 | -1.20(-2.32%) |
Feb 17, 2021 | 51.37 | 52.00 | 50.04 | 51.61 | 251,087 | -0.45(-0.86%) |
Feb 16, 2021 | 55.11 | 55.17 | 51.24 | 52.06 | 626,896 | -5.42(-9.42%) |
Feb 12, 2021 | 55.61 | 59.51 | 53.97 | 57.48 | 517,330 | +1.56(+2.79%) |
Feb 11, 2021 | 54.17 | 56.13 | 52.16 | 55.92 | 378,569 | +2.52(+4.73%) |
Feb 10, 2021 | 54.51 | 55.80 | 51.03 | 53.40 | 305,119 | -1.84(-3.33%) |
Feb 09, 2021 | 54.13 | 55.96 | 54.00 | 55.24 | 271,984 | +0.94(+1.72%) |
Feb 08, 2021 | 53.16 | 55.17 | 52.92 | 54.30 | 279,311 | +1.45(+2.75%) |
Feb 05, 2021 | 52.61 | 53.74 | 51.68 | 52.85 | 271,393 | +0.80(+1.53%) |
Feb 04, 2021 | 50.67 | 52.33 | 50.67 | 52.05 | 143,269 | +1.43(+2.83%) |
Feb 03, 2021 | 50.46 | 52.06 | 49.58 | 50.62 | 188,150 | +1.32(+2.67%) |
Feb 02, 2021 | 50.77 | 53.49 | 48.71 | 49.31 | 237,723 | -0.98(-1.96%) |
Feb 01, 2021 | 47.65 | 50.96 | 45.61 | 50.29 | 467,477 | +4.40(+9.60%) |
Jan 29, 2021 | 45.84 | 46.66 | 44.86 | 45.89 | 268,929 | -0.15(-0.32%) |
Jan 28, 2021 | 44.38 | 46.39 | 44.16 | 46.03 | 177,624 | +1.93(+4.37%) |
Jan 27, 2021 | 44.05 | 44.81 | 42.64 | 44.10 | 292,800 | -0.77(-1.72%) |
Jan 26, 2021 | 43.94 | 45.36 | 43.19 | 44.87 | 224,415 | +0.95(+2.17%) |
Jan 25, 2021 | 43.85 | 44.80 | 42.65 | 43.92 | 120,257 | -0.16(-0.35%) |
Jan 22, 2021 | 43.43 | 44.24 | 42.74 | 44.07 | 95,357 | +0.14(+0.31%) |
Jan 21, 2021 | 43.97 | 44.64 | 43.22 | 43.94 | 111,839 | +0.04(+0.09%) |
Jan 20, 2021 | 44.00 | 44.64 | 42.69 | 43.90 | 133,479 | -0.06(-0.13%) |
Jan 19, 2021 | 43.66 | 44.59 | 43.51 | 43.96 | 135,926 | +0.92(+2.13%) |
Jan 15, 2021 | 42.97 | 43.40 | 41.41 | 43.04 | 166,284 | -0.38(-0.87%) |
Jan 14, 2021 | 43.47 | 45.07 | 43.26 | 43.42 | 88,340 | +0.17(+0.38%) |
Jan 13, 2021 | 42.95 | 43.58 | 42.75 | 43.26 | 121,700 | +0.08(+0.18%) |
Jan 12, 2021 | 43.97 | 45.28 | 42.83 | 43.18 | 104,756 | -0.82(-1.86%) |
Jan 11, 2021 | 43.75 | 45.15 | 43.75 | 44.00 | 101,760 | -0.35(-0.79%) |
Jan 08, 2021 | 46.78 | 46.86 | 43.41 | 44.35 | 148,629 | -2.20(-4.73%) |
Jan 07, 2021 | 46.95 | 47.30 | 45.23 | 46.55 | 211,621 | +0.98(+2.16%) |
Jan 06, 2021 | 42.85 | 46.03 | 42.85 | 45.56 | 292,064 | +3.02(+7.10%) |
Jan 05, 2021 | 41.90 | 42.69 | 41.63 | 42.54 | 112,011 | +0.63(+1.51%) |
Jan 04, 2021 | 43.64 | 43.65 | 41.05 | 41.91 | 112,629 | -1.50(-3.46%) |
Dec 31, 2020 | 43.41 | 43.41 | 43.41 | 83,958 | -0.03(-0.07%) | |
Dec 30, 2020 | 43.96 | 44.44 | 42.91 | 43.44 | 83,958 | -0.33(-0.76%) |
Dec 29, 2020 | 45.26 | 45.26 | 43.36 | 43.77 | 99,834 | -1.45(-3.21%) |
Dec 28, 2020 | 46.35 | 46.71 | 44.82 | 45.22 | 132,582 | -0.56(-1.23%) |
Dec 24, 2020 | 44.98 | 46.15 | 44.98 | 45.79 | 72,262 | +0.95(+2.11%) |
Dec 23, 2020 | 43.54 | 44.99 | 43.54 | 44.84 | 92,675 | +1.27(+2.91%) |
Dec 22, 2020 | 43.82 | 43.83 | 43.00 | 43.58 | 108,955 | +0.51(+1.18%) |
Dec 21, 2020 | 42.48 | 43.29 | 41.42 | 43.07 | 163,439 | -0.12(-0.27%) |
Dec 18, 2020 | 42.15 | 43.19 | 41.94 | 43.19 | 387,792 | +1.08(+2.57%) |
Dec 17, 2020 | 41.79 | 42.69 | 41.40 | 42.11 | 103,419 | +0.55(+1.31%) |
Dec 16, 2020 | 40.87 | 42.03 | 40.87 | 41.56 | 135,337 | +0.66(+1.62%) |
Dec 15, 2020 | 41.41 | 42.18 | 40.70 | 40.90 | 172,059 | -0.46(-1.11%) |
Dec 14, 2020 | 42.95 | 43.04 | 40.97 | 41.36 | 185,392 | -1.31(-3.08%) |
Dec 11, 2020 | 42.19 | 43.14 | 41.65 | 42.67 | 205,735 | +0.64(+1.53%) |
Dec 10, 2020 | 41.51 | 42.29 | 41.02 | 42.03 | 178,760 | +0.57(+1.38%) |
Dec 09, 2020 | 41.36 | 41.61 | 40.14 | 41.45 | 317,695 | +0.12(+0.28%) |
Dec 08, 2020 | 39.18 | 41.60 | 39.17 | 41.34 | 313,976 | +1.78(+4.50%) |
Dec 07, 2020 | 39.69 | 40.08 | 39.10 | 39.56 | 129,064 | +0.33(+0.84%) |
Dec 04, 2020 | 39.26 | 40.13 | 39.17 | 39.23 | 138,527 | +0.36(+0.93%) |
Dec 03, 2020 | 38.52 | 39.17 | 38.36 | 38.87 | 49,467 | +0.12(+0.30%) |
Dec 02, 2020 | 39.00 | 39.14 | 37.80 | 38.75 | 94,017 | -0.53(-1.34%) |
Dec 01, 2020 | 38.36 | 39.50 | 38.28 | 39.27 | 93,553 | +1.30(+3.43%) |
Nov 30, 2020 | 38.33 | 38.53 | 37.01 | 37.97 | 156,103 | -0.10(-0.26%) |
Nov 27, 2020 | 37.22 | 38.25 | 36.53 | 38.07 | 86,220 | +0.69(+1.85%) |
Nov 25, 2020 | 37.94 | 38.33 | 36.89 | 37.38 | 121,468 | -0.56(-1.49%) |
Nov 24, 2020 | 37.74 | 38.84 | 37.47 | 37.94 | 116,070 | +0.54(+1.43%) |
Nov 23, 2020 | 37.69 | 37.93 | 36.81 | 37.41 | 95,563 | +0.00(+0.00%) |
Nov 20, 2020 | 37.46 | 37.78 | 36.69 | 37.41 | 99,271 | -0.30(-0.80%) |
Nov 19, 2020 | 37.35 | 38.21 | 37.16 | 37.71 | 74,305 | +0.20(+0.54%) |
Nov 18, 2020 | 39.57 | 40.69 | 37.31 | 37.50 | 178,261 | -1.93(-4.89%) |
Nov 17, 2020 | 38.16 | 39.55 | 37.95 | 39.43 | 127,069 | +1.09(+2.84%) |
Nov 16, 2020 | 38.18 | 38.39 | 37.82 | 38.34 | 151,197 | +0.59(+1.57%) |
Nov 13, 2020 | 37.06 | 37.78 | 36.91 | 37.75 | 339,947 | +0.87(+2.35%) |
Nov 12, 2020 | 37.95 | 38.05 | 36.54 | 36.88 | 121,971 | -1.63(-4.24%) |
Nov 11, 2020 | 38.18 | 38.52 | 37.08 | 38.52 | 163,616 | +0.59(+1.57%) |
Nov 10, 2020 | 37.34 | 38.19 | 36.74 | 37.92 | 171,071 | +1.14(+3.10%) |
Nov 09, 2020 | 39.40 | 40.59 | 36.78 | 36.78 | 154,592 | -0.58(-1.56%) |
Nov 06, 2020 | 36.97 | 37.86 | 36.23 | 37.37 | 174,084 | +0.79(+2.15%) |
Nov 05, 2020 | 35.54 | 36.97 | 35.42 | 36.58 | 154,674 | +1.15(+3.24%) |
Nov 04, 2020 | 35.73 | 36.09 | 35.23 | 35.43 | 119,013 | -0.32(-0.90%) |
Nov 03, 2020 | 36.23 | 36.49 | 34.64 | 35.75 | 175,346 | -0.30(-0.84%) |
Nov 02, 2020 | 36.75 | 37.15 | 35.78 | 36.05 | 139,814 | -0.41(-1.12%) |
Oct 30, 2020 | 35.66 | 37.34 | 35.66 | 36.46 | 138,527 | +0.59(+1.65%) |
Oct 29, 2020 | 36.71 | 36.74 | 34.86 | 35.87 | 222,077 | -0.85(-2.31%) |
Oct 28, 2020 | 37.04 | 37.46 | 35.42 | 36.71 | 337,457 | +0.47(+1.29%) |
Oct 27, 2020 | 33.98 | 38.36 | 33.87 | 36.25 | 785,462 | +4.20(+13.12%) |
Oct 26, 2020 | 30.48 | 32.05 | 30.43 | 32.04 | 146,232 | +1.22(+3.95%) |
Oct 23, 2020 | 30.75 | 30.92 | 30.61 | 30.83 | 46,244 | +0.25(+0.83%) |
Oct 22, 2020 | 29.94 | 31.12 | 29.53 | 30.57 | 130,911 | +0.74(+2.48%) |
Oct 21, 2020 | 30.07 | 30.12 | 29.74 | 29.84 | 77,385 | -0.34(-1.13%) |
Oct 20, 2020 | 30.85 | 30.85 | 29.79 | 30.18 | 92,363 | -0.51(-1.65%) |
Oct 19, 2020 | 31.19 | 31.45 | 30.61 | 30.68 | 82,935 | -0.34(-1.10%) |
Oct 16, 2020 | 31.00 | 31.58 | 30.77 | 31.02 | 171,823 | -0.03(-0.09%) |
Oct 15, 2020 | 29.88 | 31.19 | 29.86 | 31.05 | 136,098 | +0.79(+2.60%) |
Oct 14, 2020 | 29.92 | 30.46 | 29.58 | 30.26 | 121,922 | +0.34(+1.14%) |
Oct 13, 2020 | 29.53 | 29.95 | 28.92 | 29.92 | 123,174 | +0.34(+1.15%) |
Oct 12, 2020 | 29.39 | 29.70 | 28.83 | 29.58 | 87,931 | +0.19(+0.66%) |
Oct 09, 2020 | 29.24 | 29.97 | 29.12 | 29.39 | 74,710 | +0.43(+1.48%) |
Oct 08, 2020 | 29.96 | 30.03 | 28.58 | 28.96 | 176,494 | -0.76(-2.55%) |
Oct 07, 2020 | 29.11 | 29.94 | 28.97 | 29.72 | 86,117 | +0.92(+3.21%) |
Oct 06, 2020 | 29.71 | 30.01 | 28.58 | 28.79 | 116,558 | -0.74(-2.50%) |
Oct 05, 2020 | 27.38 | 29.58 | 26.93 | 29.53 | 352,060 | +3.10(+11.74%) |
Oct 02, 2020 | 25.39 | 26.72 | 25.29 | 26.43 | 106,464 | +0.73(+2.84%) |