Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.07 | 44.30 | 42.00 | 42.12 | 2,896,409 | -0.76(-1.77%) |
Sep 29, 2021 | 43.38 | 43.67 | 42.80 | 42.88 | 991,945 | -0.27(-0.63%) |
Sep 28, 2021 | 43.66 | 44.10 | 43.03 | 43.15 | 1,676,550 | -0.59(-1.35%) |
Sep 27, 2021 | 44.32 | 44.97 | 43.62 | 43.74 | 1,975,530 | -0.67(-1.51%) |
Sep 24, 2021 | 44.75 | 44.78 | 43.00 | 44.41 | 2,473,657 | -1.71(-3.71%) |
Sep 23, 2021 | 46.28 | 47.29 | 46.09 | 46.12 | 1,407,925 | +0.27(+0.59%) |
Sep 22, 2021 | 44.78 | 46.63 | 44.78 | 45.85 | 1,677,698 | +1.39(+3.13%) |
Sep 21, 2021 | 45.31 | 45.85 | 44.42 | 44.46 | 1,249,422 | -0.37(-0.83%) |
Sep 20, 2021 | 44.16 | 44.95 | 43.65 | 44.83 | 1,553,735 | -0.39(-0.86%) |
Sep 17, 2021 | 45.07 | 46.00 | 44.77 | 45.22 | 2,042,038 | +0.22(+0.49%) |
Sep 16, 2021 | 45.47 | 46.11 | 44.92 | 45.00 | 1,182,767 | -0.41(-0.90%) |
Sep 15, 2021 | 46.17 | 46.20 | 44.85 | 45.41 | 1,542,588 | -0.76(-1.65%) |
Sep 14, 2021 | 46.08 | 46.71 | 45.52 | 46.17 | 986,463 | +0.04(+0.09%) |
Sep 13, 2021 | 46.98 | 47.11 | 45.48 | 46.13 | 1,913,611 | -0.61(-1.31%) |
Sep 10, 2021 | 47.26 | 47.43 | 46.69 | 46.74 | 832,973 | -0.24(-0.51%) |
Sep 09, 2021 | 46.43 | 47.59 | 46.43 | 46.98 | 1,058,460 | +0.43(+0.92%) |
Sep 08, 2021 | 47.07 | 47.35 | 45.83 | 46.55 | 1,452,790 | -0.75(-1.59%) |
Sep 07, 2021 | 48.98 | 48.98 | 47.17 | 47.30 | 1,190,920 | -1.73(-3.53%) |
Sep 03, 2021 | 49.45 | 49.71 | 48.80 | 49.03 | 735,724 | -0.68(-1.37%) |
Sep 02, 2021 | 50.28 | 50.54 | 49.22 | 49.71 | 1,324,240 | -0.50(-1.00%) |
Sep 01, 2021 | 51.00 | 51.39 | 50.16 | 50.21 | 988,943 | -0.22(-0.44%) |
Aug 31, 2021 | 50.94 | 51.15 | 49.82 | 50.43 | 945,593 | -0.75(-1.47%) |
Aug 30, 2021 | 51.00 | 51.58 | 50.17 | 51.18 | 724,572 | +0.25(+0.49%) |
Aug 27, 2021 | 50.40 | 51.15 | 50.04 | 50.93 | 694,111 | +0.84(+1.68%) |
Aug 26, 2021 | 50.93 | 51.27 | 49.59 | 50.09 | 798,848 | -1.18(-2.30%) |
Aug 25, 2021 | 51.74 | 51.74 | 50.71 | 51.27 | 604,261 | +0.09(+0.18%) |
Aug 24, 2021 | 50.67 | 51.72 | 50.67 | 51.18 | 588,148 | +0.42(+0.83%) |
Aug 23, 2021 | 51.17 | 51.41 | 50.67 | 50.76 | 888,954 | +0.37(+0.73%) |
Aug 20, 2021 | 49.74 | 50.42 | 49.31 | 50.39 | 912,882 | +0.96(+1.94%) |
Aug 19, 2021 | 48.72 | 49.98 | 48.43 | 49.43 | 845,209 | -0.23(-0.46%) |
Aug 18, 2021 | 49.24 | 50.58 | 49.20 | 49.66 | 851,824 | -0.06(-0.12%) |
Aug 17, 2021 | 52.09 | 52.39 | 49.18 | 49.72 | 1,411,578 | -3.06(-5.80%) |
Aug 16, 2021 | 52.92 | 53.20 | 51.78 | 52.78 | 761,067 | -0.55(-1.03%) |
Aug 13, 2021 | 53.86 | 53.86 | 52.82 | 53.33 | 911,935 | -0.37(-0.69%) |
Aug 12, 2021 | 53.83 | 53.89 | 52.86 | 53.70 | 908,911 | +0.14(+0.26%) |
Aug 11, 2021 | 53.46 | 53.72 | 53.12 | 53.56 | 552,165 | -0.24(-0.45%) |
Aug 10, 2021 | 53.25 | 54.41 | 53.11 | 53.80 | 749,540 | +0.45(+0.84%) |
Aug 09, 2021 | 53.63 | 54.06 | 52.82 | 53.35 | 923,046 | -0.57(-1.06%) |
Aug 06, 2021 | 53.78 | 54.45 | 53.42 | 53.92 | 821,693 | +0.38(+0.71%) |
Aug 05, 2021 | 52.70 | 54.10 | 52.70 | 53.54 | 674,465 | +0.71(+1.34%) |
Aug 04, 2021 | 53.63 | 54.48 | 52.68 | 52.83 | 1,447,565 | -1.29(-2.38%) |
Aug 03, 2021 | 54.91 | 55.38 | 53.86 | 54.12 | 1,442,793 | -0.42(-0.77%) |
Aug 02, 2021 | 54.26 | 55.80 | 54.26 | 54.54 | 996,675 | +0.86(+1.60%) |
Jul 30, 2021 | 53.14 | 54.43 | 53.04 | 53.68 | 1,333,532 | -0.03(-0.06%) |
Jul 29, 2021 | 53.10 | 53.99 | 52.83 | 53.71 | 953,590 | +1.20(+2.29%) |
Jul 28, 2021 | 52.96 | 53.19 | 52.00 | 52.51 | 1,523,567 | -0.30(-0.57%) |
Jul 27, 2021 | 53.85 | 53.87 | 51.93 | 52.81 | 1,732,794 | -1.39(-2.56%) |
Jul 26, 2021 | 54.00 | 54.56 | 52.79 | 54.20 | 1,509,305 | -0.02(-0.04%) |
Jul 23, 2021 | 53.71 | 55.87 | 52.40 | 54.22 | 4,958,104 | +3.01(+5.88%) |
Jul 22, 2021 | 50.74 | 51.65 | 50.46 | 51.21 | 3,257,895 | +0.95(+1.89%) |
Jul 21, 2021 | 49.09 | 50.57 | 49.01 | 50.26 | 1,974,244 | +1.49(+3.06%) |
Jul 20, 2021 | 46.43 | 49.26 | 46.43 | 48.77 | 2,138,622 | +2.70(+5.86%) |
Jul 19, 2021 | 45.85 | 47.23 | 45.28 | 46.07 | 1,585,692 | -1.04(-2.21%) |
Jul 16, 2021 | 49.10 | 49.17 | 46.96 | 47.11 | 1,380,686 | -1.50(-3.09%) |
Jul 15, 2021 | 49.18 | 49.33 | 47.80 | 48.61 | 969,940 | -0.49(-1.00%) |
Jul 14, 2021 | 49.46 | 49.79 | 49.04 | 49.10 | 1,181,669 | +0.06(+0.12%) |
Jul 13, 2021 | 49.54 | 49.86 | 48.57 | 49.04 | 1,436,394 | -0.77(-1.55%) |
Jul 12, 2021 | 49.45 | 49.92 | 48.95 | 49.81 | 601,676 | +0.24(+0.48%) |
Jul 09, 2021 | 49.15 | 49.98 | 48.94 | 49.57 | 883,170 | +0.91(+1.87%) |
Jul 08, 2021 | 47.70 | 48.84 | 46.88 | 48.66 | 782,657 | -0.16(-0.33%) |
Jul 07, 2021 | 49.09 | 49.62 | 47.90 | 48.82 | 1,219,010 | -0.73(-1.47%) |
Jul 06, 2021 | 50.66 | 50.80 | 48.60 | 49.55 | 1,058,310 | -1.11(-2.19%) |
Jul 02, 2021 | 50.92 | 50.92 | 50.10 | 50.66 | 706,006 | -0.19(-0.37%) |
Jul 01, 2021 | 50.01 | 51.48 | 49.77 | 50.85 | 1,349,455 | +1.02(+2.05%) |
Jun 30, 2021 | 48.65 | 49.97 | 48.42 | 49.83 | 1,796,280 | +0.88(+1.80%) |
Jun 29, 2021 | 49.84 | 50.00 | 48.69 | 48.95 | 681,938 | -0.56(-1.13%) |
Jun 28, 2021 | 49.97 | 50.24 | 48.76 | 49.51 | 1,137,138 | -0.73(-1.45%) |
Jun 25, 2021 | 50.00 | 51.12 | 49.59 | 50.24 | 1,983,049 | +1.47(+3.01%) |
Jun 24, 2021 | 49.03 | 49.22 | 48.53 | 48.77 | 752,505 | -0.26(-0.53%) |
Jun 23, 2021 | 48.68 | 49.43 | 48.37 | 49.03 | 745,294 | +0.87(+1.81%) |
Jun 22, 2021 | 47.84 | 48.50 | 47.45 | 48.16 | 916,717 | -0.02(-0.04%) |
Jun 21, 2021 | 47.46 | 48.26 | 47.19 | 48.18 | 756,143 | +1.16(+2.47%) |
Jun 18, 2021 | 47.34 | 47.79 | 46.82 | 47.02 | 1,619,862 | -0.79(-1.65%) |
Jun 17, 2021 | 48.45 | 48.45 | 47.14 | 47.81 | 1,378,568 | -1.44(-2.92%) |
Jun 16, 2021 | 49.12 | 49.46 | 47.91 | 49.25 | 1,084,562 | +0.15(+0.31%) |
Jun 15, 2021 | 48.95 | 49.11 | 47.89 | 49.10 | 823,647 | +0.14(+0.29%) |
Jun 14, 2021 | 50.01 | 50.37 | 48.54 | 48.96 | 1,167,856 | -1.00(-2.00%) |
Jun 11, 2021 | 47.99 | 50.08 | 47.94 | 49.96 | 1,558,109 | +2.12(+4.43%) |
Jun 10, 2021 | 48.48 | 48.55 | 47.14 | 47.84 | 873,649 | -0.31(-0.64%) |
Jun 09, 2021 | 48.42 | 48.74 | 47.94 | 48.15 | 1,182,628 | -0.41(-0.84%) |
Jun 08, 2021 | 46.92 | 48.81 | 46.56 | 48.56 | 1,549,063 | +1.85(+3.96%) |
Jun 07, 2021 | 46.42 | 47.20 | 46.31 | 46.71 | 1,835,759 | +0.32(+0.69%) |
Jun 04, 2021 | 46.75 | 46.76 | 45.65 | 46.39 | 961,685 | -0.24(-0.51%) |
Jun 03, 2021 | 46.24 | 46.68 | 45.69 | 46.63 | 788,669 | +0.21(+0.45%) |
Jun 02, 2021 | 47.20 | 47.42 | 46.13 | 46.42 | 999,787 | -0.92(-1.94%) |
Jun 01, 2021 | 47.76 | 47.82 | 47.08 | 47.34 | 709,267 | -0.16(-0.34%) |
May 28, 2021 | 47.89 | 47.93 | 46.92 | 47.50 | 638,269 | -0.19(-0.40%) |
May 27, 2021 | 47.90 | 47.93 | 47.18 | 47.69 | 914,927 | +0.26(+0.55%) |
May 26, 2021 | 47.06 | 47.96 | 46.80 | 47.43 | 1,496,428 | +0.83(+1.78%) |
May 25, 2021 | 46.94 | 47.29 | 46.56 | 46.60 | 738,250 | -0.07(-0.15%) |
May 24, 2021 | 46.17 | 46.82 | 45.75 | 46.67 | 1,119,064 | +1.03(+2.26%) |
May 21, 2021 | 46.81 | 46.92 | 45.50 | 45.64 | 1,509,371 | -0.80(-1.72%) |
May 20, 2021 | 46.68 | 46.78 | 45.49 | 46.44 | 1,216,213 | -0.22(-0.47%) |
May 19, 2021 | 47.01 | 47.17 | 46.29 | 46.66 | 1,181,396 | -1.29(-2.69%) |
May 18, 2021 | 49.09 | 49.50 | 47.83 | 47.95 | 1,062,819 | -1.23(-2.50%) |
May 17, 2021 | 48.92 | 49.38 | 48.39 | 49.18 | 1,030,933 | +0.68(+1.40%) |
May 14, 2021 | 47.31 | 48.83 | 47.31 | 48.50 | 1,259,848 | +1.02(+2.15%) |
May 13, 2021 | 47.23 | 48.00 | 46.77 | 47.48 | 783,861 | +0.75(+1.60%) |
May 12, 2021 | 48.77 | 48.87 | 46.52 | 46.73 | 1,492,579 | -2.37(-4.83%) |
May 11, 2021 | 49.01 | 49.69 | 48.02 | 49.10 | 1,553,113 | -0.87(-1.74%) |
May 10, 2021 | 49.60 | 50.65 | 49.60 | 49.97 | 1,589,221 | +0.38(+0.77%) |
May 07, 2021 | 49.14 | 50.16 | 48.62 | 49.59 | 1,806,816 | +0.41(+0.83%) |
May 06, 2021 | 49.34 | 49.50 | 48.65 | 49.18 | 1,287,317 | +0.26(+0.53%) |
May 05, 2021 | 48.87 | 49.36 | 48.38 | 48.92 | 1,076,246 | +0.06(+0.12%) |
May 04, 2021 | 48.53 | 48.95 | 48.17 | 48.86 | 1,188,473 | +0.14(+0.29%) |
May 03, 2021 | 48.66 | 49.47 | 48.38 | 48.72 | 1,630,305 | +0.23(+0.47%) |
Apr 30, 2021 | 48.77 | 49.07 | 48.28 | 48.49 | 1,258,300 | -0.47(-0.96%) |
Apr 29, 2021 | 49.37 | 49.37 | 48.61 | 48.96 | 883,098 | +0.10(+0.20%) |
Apr 28, 2021 | 49.08 | 49.64 | 48.24 | 48.86 | 1,535,549 | -0.47(-0.95%) |
Apr 27, 2021 | 48.75 | 50.44 | 48.74 | 49.33 | 2,114,552 | +0.58(+1.19%) |
Apr 26, 2021 | 52.21 | 52.81 | 48.60 | 48.75 | 5,619,549 | -3.15(-6.07%) |
Apr 23, 2021 | 50.13 | 53.14 | 49.71 | 51.90 | 11,696,800 | +7.39(+16.60%) |
Apr 22, 2021 | 44.17 | 45.38 | 44.08 | 44.51 | 2,723,121 | +0.34(+0.77%) |
Apr 21, 2021 | 43.55 | 44.49 | 43.07 | 44.17 | 2,318,616 | +0.69(+1.59%) |
Apr 20, 2021 | 43.60 | 44.49 | 42.88 | 43.48 | 1,683,424 | -0.50(-1.14%) |
Apr 19, 2021 | 44.78 | 45.23 | 43.80 | 43.98 | 2,624,195 | -0.84(-1.87%) |
Apr 16, 2021 | 44.75 | 45.42 | 44.50 | 44.82 | 1,552,300 | +0.56(+1.27%) |
Apr 15, 2021 | 44.68 | 45.15 | 44.04 | 44.26 | 1,397,813 | -0.25(-0.56%) |
Apr 14, 2021 | 44.03 | 44.72 | 43.87 | 44.51 | 1,349,026 | +0.69(+1.57%) |
Apr 13, 2021 | 43.99 | 44.04 | 42.92 | 43.82 | 864,884 | -0.28(-0.63%) |
Apr 12, 2021 | 42.90 | 44.15 | 42.78 | 44.10 | 1,087,254 | +0.93(+2.15%) |
Apr 09, 2021 | 42.89 | 43.31 | 42.45 | 43.17 | 1,357,800 | +0.60(+1.41%) |
Apr 08, 2021 | 43.34 | 43.43 | 42.17 | 42.57 | 1,223,614 | -0.85(-1.96%) |
Apr 07, 2021 | 42.75 | 43.64 | 42.61 | 43.42 | 2,001,427 | +0.88(+2.07%) |
Apr 06, 2021 | 42.22 | 42.91 | 42.00 | 42.54 | 1,520,613 | +0.67(+1.60%) |
Apr 05, 2021 | 42.00 | 42.50 | 41.50 | 41.87 | 1,185,506 | +0.29(+0.70%) |
Apr 01, 2021 | 42.10 | 42.16 | 41.28 | 41.58 | 2,124,900 | -0.13(-0.31%) |
Mar 31, 2021 | 42.88 | 43.36 | 41.71 | 41.71 | 2,599,916 | -1.29(-3.00%) |
Mar 30, 2021 | 41.67 | 43.28 | 41.65 | 43.00 | 1,784,584 | +1.63(+3.94%) |
Mar 29, 2021 | 42.19 | 43.27 | 41.23 | 41.37 | 2,158,867 | -0.88(-2.08%) |
Mar 26, 2021 | 41.60 | 42.35 | 41.00 | 42.25 | 1,511,100 | +0.91(+2.20%) |
Mar 25, 2021 | 40.29 | 41.72 | 40.03 | 41.34 | 2,929,651 | +0.44(+1.08%) |
Mar 24, 2021 | 41.04 | 41.77 | 40.85 | 40.90 | 2,062,246 | +0.19(+0.47%) |
Mar 23, 2021 | 41.58 | 42.30 | 40.23 | 40.71 | 2,331,421 | -1.43(-3.39%) |
Mar 22, 2021 | 41.21 | 42.20 | 41.02 | 42.14 | 918,805 | +0.84(+2.03%) |
Mar 19, 2021 | 41.77 | 41.98 | 40.86 | 41.30 | 1,611,000 | -0.30(-0.72%) |
Mar 18, 2021 | 41.17 | 42.35 | 41.10 | 41.60 | 1,465,268 | +0.40(+0.97%) |
Mar 17, 2021 | 39.90 | 41.51 | 39.88 | 41.20 | 1,712,334 | +1.18(+2.95%) |
Mar 16, 2021 | 41.93 | 42.02 | 39.65 | 40.02 | 1,327,911 | -1.85(-4.42%) |
Mar 15, 2021 | 39.16 | 42.15 | 39.16 | 41.87 | 2,640,688 | +2.62(+6.68%) |
Mar 12, 2021 | 38.31 | 39.33 | 37.97 | 39.25 | 1,796,600 | +1.15(+3.02%) |
Mar 11, 2021 | 38.37 | 38.56 | 37.50 | 38.10 | 1,313,702 | -0.04(-0.10%) |
Mar 10, 2021 | 37.95 | 39.04 | 37.84 | 38.14 | 933,875 | +0.30(+0.79%) |
Mar 09, 2021 | 37.97 | 38.97 | 37.58 | 37.84 | 1,169,879 | +0.40(+1.07%) |
Mar 08, 2021 | 37.23 | 38.48 | 37.10 | 37.44 | 1,223,109 | +0.46(+1.24%) |
Mar 05, 2021 | 37.11 | 37.35 | 35.78 | 36.98 | 1,185,100 | +0.22(+0.60%) |
Mar 04, 2021 | 37.86 | 38.09 | 35.94 | 36.76 | 1,334,031 | -1.12(-2.96%) |
Mar 03, 2021 | 38.31 | 38.75 | 37.68 | 37.88 | 812,409 | -0.20(-0.53%) |
Mar 02, 2021 | 39.03 | 39.38 | 37.67 | 38.08 | 1,788,428 | -0.87(-2.23%) |
Mar 01, 2021 | 37.26 | 39.29 | 37.13 | 38.95 | 1,473,689 | +2.35(+6.42%) |
Feb 26, 2021 | 36.80 | 37.30 | 36.19 | 36.60 | 977,300 | -0.08(-0.22%) |
Feb 25, 2021 | 38.02 | 38.56 | 36.24 | 36.68 | 991,312 | -1.34(-3.52%) |
Feb 24, 2021 | 37.43 | 38.21 | 37.17 | 38.02 | 868,940 | +0.61(+1.63%) |
Feb 23, 2021 | 37.08 | 37.66 | 35.82 | 37.41 | 982,891 | +0.17(+0.46%) |
Feb 22, 2021 | 36.14 | 37.43 | 36.07 | 37.24 | 1,037,749 | +0.63(+1.72%) |
Feb 19, 2021 | 36.49 | 37.22 | 36.39 | 36.61 | 1,229,300 | +0.35(+0.97%) |
Feb 18, 2021 | 36.14 | 36.40 | 35.26 | 36.26 | 919,566 | +0.14(+0.39%) |
Feb 17, 2021 | 36.26 | 36.63 | 35.78 | 36.12 | 882,295 | -0.31(-0.85%) |
Feb 16, 2021 | 37.50 | 37.72 | 36.41 | 36.43 | 1,770,574 | -0.50(-1.35%) |
Feb 12, 2021 | 36.57 | 36.98 | 36.18 | 36.93 | 1,991,400 | +0.49(+1.34%) |
Feb 11, 2021 | 35.30 | 36.65 | 34.88 | 36.44 | 1,823,788 | +1.20(+3.41%) |
Feb 10, 2021 | 35.73 | 36.09 | 35.16 | 35.24 | 1,284,294 | -0.08(-0.23%) |
Feb 09, 2021 | 36.39 | 36.73 | 35.01 | 35.32 | 1,620,031 | -1.11(-3.05%) |
Feb 08, 2021 | 37.31 | 37.60 | 36.17 | 36.43 | 1,741,336 | -0.82(-2.20%) |
Feb 05, 2021 | 34.09 | 37.65 | 34.05 | 37.25 | 3,840,600 | +0.07(+0.19%) |
Feb 04, 2021 | 36.48 | 37.93 | 36.22 | 37.18 | 2,766,360 | +1.38(+3.85%) |
Feb 03, 2021 | 35.06 | 35.88 | 34.92 | 35.80 | 1,686,607 | +1.05(+3.02%) |
Feb 02, 2021 | 34.95 | 35.21 | 34.32 | 34.75 | 1,518,558 | +0.24(+0.70%) |
Feb 01, 2021 | 34.55 | 34.80 | 33.80 | 34.51 | 1,783,910 | +0.03(+0.09%) |
Jan 29, 2021 | 34.80 | 35.61 | 34.24 | 34.48 | 1,042,500 | -0.43(-1.23%) |
Jan 28, 2021 | 35.15 | 35.31 | 34.56 | 34.91 | 1,001,608 | +0.01(+0.03%) |
Jan 27, 2021 | 35.51 | 35.89 | 34.69 | 34.90 | 1,257,798 | -1.23(-3.40%) |
Jan 26, 2021 | 37.78 | 37.92 | 36.00 | 36.13 | 987,452 | -1.09(-2.93%) |
Jan 25, 2021 | 36.60 | 37.98 | 36.45 | 37.22 | 1,674,855 | +0.66(+1.81%) |
Jan 22, 2021 | 36.11 | 36.79 | 35.90 | 36.56 | 1,116,800 | -0.15(-0.41%) |
Jan 21, 2021 | 36.80 | 36.97 | 36.12 | 36.71 | 976,959 | +0.22(+0.60%) |
Jan 20, 2021 | 36.24 | 37.01 | 36.00 | 36.49 | 1,114,599 | +0.38(+1.05%) |
Jan 19, 2021 | 36.74 | 37.72 | 36.00 | 36.11 | 2,866,418 | -0.55(-1.50%) |
Jan 15, 2021 | 37.15 | 37.56 | 36.48 | 36.66 | 973,900 | -0.67(-1.79%) |
Jan 14, 2021 | 37.57 | 38.13 | 37.23 | 37.33 | 760,228 | +0.38(+1.03%) |
Jan 13, 2021 | 38.41 | 38.53 | 36.84 | 36.95 | 968,872 | -1.73(-4.47%) |
Jan 12, 2021 | 37.77 | 39.06 | 37.62 | 38.68 | 1,425,181 | +1.16(+3.09%) |
Jan 11, 2021 | 36.50 | 37.65 | 36.19 | 37.52 | 1,139,069 | +0.85(+2.32%) |
Jan 08, 2021 | 37.67 | 37.73 | 36.19 | 36.67 | 1,261,300 | -0.80(-2.14%) |
Jan 07, 2021 | 37.51 | 38.21 | 37.10 | 37.47 | 2,804,008 | +0.01(+0.03%) |
Jan 06, 2021 | 35.81 | 37.84 | 35.78 | 37.46 | 1,928,351 | +2.08(+5.88%) |
Jan 05, 2021 | 34.67 | 35.64 | 34.57 | 35.38 | 972,860 | +0.51(+1.46%) |
Jan 04, 2021 | 36.20 | 36.46 | 34.63 | 34.87 | 1,334,615 | -1.07(-2.98%) |
Dec 31, 2020 | 35.94 | 35.94 | 35.94 | 577,447 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.64 | 36.37 | 35.64 | 36.02 | 577,447 | +0.42(+1.18%) |
Dec 29, 2020 | 36.45 | 36.45 | 35.46 | 35.60 | 778,557 | -0.67(-1.85%) |
Dec 28, 2020 | 36.40 | 36.78 | 36.10 | 36.27 | 470,592 | +0.15(+0.42%) |
Dec 24, 2020 | 36.45 | 36.59 | 36.00 | 36.12 | 210,100 | -0.52(-1.42%) |
Dec 23, 2020 | 36.46 | 37.00 | 36.31 | 36.64 | 502,680 | +0.41(+1.13%) |
Dec 22, 2020 | 36.66 | 36.78 | 35.92 | 36.23 | 571,089 | -0.40(-1.09%) |
Dec 21, 2020 | 35.95 | 36.78 | 35.56 | 36.63 | 747,653 | +0.10(+0.27%) |
Dec 18, 2020 | 36.49 | 37.07 | 35.83 | 36.53 | 3,049,700 | +0.16(+0.44%) |
Dec 17, 2020 | 36.64 | 36.85 | 36.14 | 36.37 | 811,097 | +0.05(+0.14%) |
Dec 16, 2020 | 35.98 | 36.63 | 35.20 | 36.32 | 1,431,704 | +0.50(+1.40%) |
Dec 15, 2020 | 35.05 | 35.82 | 34.70 | 35.82 | 1,260,641 | +1.00(+2.87%) |
Dec 14, 2020 | 35.53 | 35.70 | 34.72 | 34.82 | 748,730 | -0.39(-1.11%) |
Dec 11, 2020 | 36.22 | 36.87 | 35.06 | 35.21 | 1,397,100 | -1.37(-3.75%) |
Dec 10, 2020 | 37.05 | 37.21 | 36.14 | 36.58 | 1,033,205 | -0.49(-1.32%) |
Dec 09, 2020 | 37.47 | 37.48 | 36.94 | 37.07 | 1,027,061 | +0.00(+0.00%) |
Dec 08, 2020 | 37.00 | 37.40 | 36.39 | 37.07 | 1,177,937 | -0.29(-0.78%) |
Dec 07, 2020 | 36.50 | 37.43 | 35.94 | 37.36 | 2,130,374 | +0.66(+1.80%) |
Dec 04, 2020 | 34.47 | 36.75 | 34.45 | 36.70 | 1,934,500 | +2.48(+7.25%) |
Dec 03, 2020 | 33.21 | 34.29 | 33.21 | 34.22 | 1,373,932 | +1.14(+3.45%) |
Dec 02, 2020 | 33.85 | 33.85 | 32.96 | 33.08 | 1,114,021 | -0.63(-1.87%) |
Dec 01, 2020 | 33.80 | 34.22 | 33.00 | 33.71 | 808,999 | +0.24(+0.72%) |
Nov 30, 2020 | 34.41 | 34.41 | 33.33 | 33.47 | 780,406 | -1.02(-2.96%) |
Nov 27, 2020 | 34.49 | 34.62 | 34.03 | 34.49 | 561,700 | +0.04(+0.12%) |
Nov 25, 2020 | 34.59 | 34.62 | 34.08 | 34.45 | 860,200 | -0.02(-0.06%) |
Nov 24, 2020 | 34.49 | 34.85 | 34.06 | 34.47 | 1,286,740 | +0.66(+1.95%) |
Nov 23, 2020 | 33.42 | 33.94 | 33.04 | 33.81 | 748,750 | +0.80(+2.42%) |
Nov 20, 2020 | 33.39 | 33.58 | 32.69 | 33.01 | 1,495,500 | -0.22(-0.66%) |
Nov 19, 2020 | 33.91 | 34.03 | 32.75 | 33.23 | 1,102,193 | -0.93(-2.72%) |
Nov 18, 2020 | 34.43 | 34.78 | 33.97 | 34.16 | 1,402,929 | -0.35(-1.01%) |
Nov 17, 2020 | 34.22 | 34.82 | 33.70 | 34.51 | 1,265,581 | +0.03(+0.09%) |
Nov 16, 2020 | 33.00 | 34.69 | 32.78 | 34.48 | 1,908,332 | +2.60(+8.16%) |
Nov 13, 2020 | 31.57 | 32.27 | 31.57 | 31.88 | 1,121,600 | +0.64(+2.05%) |
Nov 12, 2020 | 31.63 | 32.20 | 30.91 | 31.24 | 1,152,851 | -0.63(-1.98%) |
Nov 11, 2020 | 33.04 | 33.08 | 31.18 | 31.87 | 2,584,828 | -0.89(-2.72%) |
Nov 10, 2020 | 34.07 | 35.39 | 32.65 | 32.76 | 2,276,473 | -1.46(-4.27%) |
Nov 09, 2020 | 32.39 | 35.12 | 32.21 | 34.22 | 2,965,534 | +4.06(+13.46%) |
Nov 06, 2020 | 31.51 | 31.75 | 30.06 | 30.16 | 1,515,200 | -1.19(-3.80%) |
Nov 05, 2020 | 31.12 | 31.62 | 30.88 | 31.35 | 1,072,866 | +0.37(+1.19%) |
Nov 04, 2020 | 30.93 | 31.28 | 30.08 | 30.98 | 1,632,980 | -0.04(-0.13%) |
Nov 03, 2020 | 30.50 | 31.38 | 30.21 | 31.02 | 3,693,061 | +0.50(+1.64%) |
Nov 02, 2020 | 31.92 | 32.18 | 30.38 | 30.52 | 2,360,988 | -1.19(-3.75%) |
Oct 30, 2020 | 32.50 | 33.78 | 31.31 | 31.71 | 3,912,800 | -3.20(-9.17%) |
Oct 29, 2020 | 33.44 | 35.14 | 33.30 | 34.91 | 2,269,599 | +1.48(+4.43%) |
Oct 28, 2020 | 34.65 | 35.18 | 33.37 | 33.43 | 2,351,177 | -2.53(-7.04%) |
Oct 27, 2020 | 34.56 | 36.12 | 34.40 | 35.96 | 2,302,189 | +1.73(+5.05%) |
Oct 26, 2020 | 33.83 | 34.24 | 33.33 | 34.23 | 1,580,711 | +0.01(+0.03%) |
Oct 23, 2020 | 34.85 | 34.94 | 34.08 | 34.22 | 1,339,700 | -0.33(-0.96%) |
Oct 22, 2020 | 34.59 | 34.96 | 33.82 | 34.55 | 1,751,876 | +0.25(+0.73%) |
Oct 21, 2020 | 33.98 | 34.97 | 33.75 | 34.30 | 1,911,524 | +0.14(+0.41%) |
Oct 20, 2020 | 34.44 | 34.98 | 34.10 | 34.16 | 1,557,648 | -0.19(-0.55%) |
Oct 19, 2020 | 33.29 | 34.68 | 33.29 | 34.35 | 1,981,661 | +1.25(+3.78%) |
Oct 16, 2020 | 32.82 | 33.29 | 32.15 | 33.10 | 1,035,400 | +0.38(+1.16%) |
Oct 15, 2020 | 31.33 | 32.81 | 31.13 | 32.72 | 1,308,327 | +0.92(+2.89%) |
Oct 14, 2020 | 32.00 | 32.41 | 31.70 | 31.80 | 1,252,756 | -0.14(-0.44%) |
Oct 13, 2020 | 32.67 | 32.88 | 31.81 | 31.94 | 1,456,879 | -0.85(-2.59%) |
Oct 12, 2020 | 33.18 | 33.34 | 32.62 | 32.79 | 1,283,782 | -0.19(-0.58%) |
Oct 09, 2020 | 33.70 | 33.84 | 32.84 | 32.98 | 1,108,700 | -0.59(-1.76%) |
Oct 08, 2020 | 33.34 | 33.97 | 33.30 | 33.57 | 1,426,968 | +0.46(+1.39%) |
Oct 07, 2020 | 32.46 | 33.33 | 32.16 | 33.11 | 1,362,716 | +1.22(+3.83%) |
Oct 06, 2020 | 32.64 | 33.19 | 31.78 | 31.89 | 1,194,250 | -0.43(-1.33%) |
Oct 05, 2020 | 32.66 | 32.93 | 32.15 | 32.32 | 1,359,872 | +0.07(+0.22%) |
Oct 02, 2020 | 30.40 | 32.35 | 30.31 | 32.25 | 1,433,700 | +0.72(+2.28%) |