Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.28 | 42.83 | 41.42 | 42.17 | 401,490 | +0.81(+1.96%) |
Sep 29, 2021 | 42.05 | 43.10 | 41.28 | 41.36 | 453,440 | -0.51(-1.22%) |
Sep 28, 2021 | 42.94 | 42.97 | 41.11 | 41.87 | 1,012,230 | -1.59(-3.66%) |
Sep 27, 2021 | 42.92 | 43.59 | 42.10 | 43.46 | 354,472 | +0.40(+0.93%) |
Sep 24, 2021 | 43.85 | 43.88 | 42.68 | 43.06 | 232,772 | -1.27(-2.86%) |
Sep 23, 2021 | 43.95 | 44.57 | 43.48 | 44.33 | 210,051 | +0.58(+1.33%) |
Sep 22, 2021 | 44.40 | 44.88 | 43.69 | 43.75 | 379,602 | -0.65(-1.46%) |
Sep 21, 2021 | 44.03 | 45.31 | 43.86 | 44.40 | 636,623 | +0.80(+1.83%) |
Sep 20, 2021 | 43.94 | 44.80 | 42.29 | 43.60 | 814,084 | -1.81(-3.99%) |
Sep 17, 2021 | 46.19 | 46.27 | 44.35 | 45.41 | 3,653,142 | +0.42(+0.93%) |
Sep 16, 2021 | 45.60 | 46.38 | 44.73 | 44.99 | 816,220 | -0.62(-1.36%) |
Sep 15, 2021 | 46.51 | 47.76 | 45.37 | 45.61 | 648,343 | -1.11(-2.38%) |
Sep 14, 2021 | 47.37 | 48.35 | 46.64 | 46.72 | 439,084 | -0.52(-1.10%) |
Sep 13, 2021 | 47.59 | 47.96 | 45.95 | 47.24 | 408,783 | +0.07(+0.15%) |
Sep 10, 2021 | 48.03 | 48.27 | 46.91 | 47.17 | 344,110 | -0.61(-1.28%) |
Sep 09, 2021 | 47.04 | 49.13 | 47.04 | 47.78 | 588,895 | +0.62(+1.31%) |
Sep 08, 2021 | 47.85 | 48.40 | 46.87 | 47.16 | 315,709 | -0.92(-1.91%) |
Sep 07, 2021 | 47.43 | 49.09 | 47.43 | 48.08 | 491,919 | +0.67(+1.41%) |
Sep 03, 2021 | 48.13 | 48.13 | 47.18 | 47.41 | 189,657 | -1.06(-2.19%) |
Sep 02, 2021 | 48.40 | 49.47 | 47.63 | 48.47 | 248,133 | +0.24(+0.50%) |
Sep 01, 2021 | 47.57 | 48.81 | 46.95 | 48.23 | 348,368 | +0.85(+1.79%) |
Aug 31, 2021 | 47.20 | 48.34 | 46.51 | 47.38 | 480,316 | +0.16(+0.34%) |
Aug 30, 2021 | 47.03 | 47.95 | 46.64 | 47.22 | 374,041 | +0.38(+0.81%) |
Aug 27, 2021 | 44.50 | 47.49 | 44.47 | 46.84 | 398,418 | +2.47(+5.57%) |
Aug 26, 2021 | 43.65 | 45.10 | 43.56 | 44.37 | 264,005 | +0.59(+1.35%) |
Aug 25, 2021 | 46.20 | 46.20 | 43.75 | 43.78 | 267,154 | -1.85(-4.05%) |
Aug 24, 2021 | 44.34 | 45.64 | 43.20 | 45.63 | 312,554 | +1.48(+3.35%) |
Aug 23, 2021 | 43.40 | 44.96 | 43.40 | 44.15 | 399,637 | +1.27(+2.96%) |
Aug 20, 2021 | 41.67 | 43.29 | 41.66 | 42.88 | 243,413 | +1.58(+3.83%) |
Aug 19, 2021 | 42.28 | 42.56 | 41.00 | 41.30 | 349,683 | -1.40(-3.28%) |
Aug 18, 2021 | 41.93 | 43.38 | 40.96 | 42.70 | 355,582 | +0.90(+2.15%) |
Aug 17, 2021 | 42.54 | 42.84 | 41.20 | 41.80 | 507,171 | -1.45(-3.35%) |
Aug 16, 2021 | 44.61 | 44.61 | 42.91 | 43.25 | 275,180 | -1.80(-4.00%) |
Aug 13, 2021 | 46.63 | 46.99 | 44.81 | 45.05 | 287,873 | -1.53(-3.28%) |
Aug 12, 2021 | 44.63 | 46.66 | 44.35 | 46.58 | 327,477 | +1.87(+4.18%) |
Aug 11, 2021 | 45.70 | 45.72 | 44.29 | 44.71 | 285,251 | -0.97(-2.12%) |
Aug 10, 2021 | 48.62 | 48.82 | 45.50 | 45.68 | 348,806 | -2.92(-6.01%) |
Aug 09, 2021 | 48.85 | 49.08 | 47.91 | 48.60 | 174,870 | -0.21(-0.43%) |
Aug 06, 2021 | 49.09 | 49.31 | 47.71 | 48.81 | 237,054 | +0.25(+0.51%) |
Aug 05, 2021 | 47.29 | 48.82 | 46.89 | 48.56 | 233,605 | +1.14(+2.40%) |
Aug 04, 2021 | 47.70 | 48.74 | 47.21 | 47.42 | 273,074 | -0.80(-1.66%) |
Aug 03, 2021 | 47.80 | 48.35 | 46.87 | 48.22 | 453,978 | +0.46(+0.96%) |
Aug 02, 2021 | 46.70 | 48.29 | 46.08 | 47.76 | 355,763 | +0.95(+2.03%) |
Jul 30, 2021 | 46.83 | 48.54 | 46.55 | 46.81 | 385,115 | -0.46(-0.97%) |
Jul 29, 2021 | 47.64 | 48.15 | 46.91 | 47.27 | 664,275 | -0.24(-0.51%) |
Jul 28, 2021 | 47.51 | 48.91 | 46.73 | 47.51 | 858,893 | +0.23(+0.49%) |
Jul 27, 2021 | 47.99 | 48.24 | 46.60 | 47.28 | 910,081 | -0.92(-1.91%) |
Jul 26, 2021 | 48.90 | 49.09 | 47.52 | 48.20 | 363,436 | -0.74(-1.51%) |
Jul 23, 2021 | 49.40 | 49.65 | 47.95 | 48.94 | 216,576 | -0.02(-0.04%) |
Jul 22, 2021 | 49.90 | 50.32 | 48.59 | 48.96 | 326,475 | -1.03(-2.06%) |
Jul 21, 2021 | 48.74 | 50.19 | 48.48 | 49.99 | 367,031 | +1.60(+3.31%) |
Jul 20, 2021 | 46.00 | 48.90 | 45.65 | 48.39 | 618,888 | +2.59(+5.66%) |
Jul 19, 2021 | 44.81 | 46.22 | 44.81 | 45.80 | 637,153 | -0.20(-0.43%) |
Jul 16, 2021 | 47.88 | 47.88 | 45.94 | 46.00 | 603,690 | -1.22(-2.58%) |
Jul 15, 2021 | 50.00 | 50.00 | 46.67 | 47.22 | 862,120 | -2.96(-5.90%) |
Jul 14, 2021 | 52.84 | 52.98 | 49.52 | 50.18 | 852,340 | -3.11(-5.84%) |
Jul 13, 2021 | 54.24 | 54.31 | 53.02 | 53.29 | 290,435 | -0.91(-1.68%) |
Jul 12, 2021 | 53.77 | 54.52 | 53.00 | 54.20 | 338,367 | +0.24(+0.44%) |
Jul 09, 2021 | 53.01 | 54.60 | 51.83 | 53.96 | 806,125 | +1.60(+3.06%) |
Jul 08, 2021 | 51.30 | 52.95 | 50.57 | 52.36 | 513,609 | -0.55(-1.04%) |
Jul 07, 2021 | 55.25 | 55.47 | 51.28 | 52.91 | 707,955 | -1.65(-3.02%) |
Jul 06, 2021 | 54.12 | 54.82 | 53.19 | 54.56 | 269,710 | +0.17(+0.31%) |
Jul 02, 2021 | 55.00 | 55.08 | 53.56 | 54.39 | 324,668 | +0.03(+0.06%) |
Jul 01, 2021 | 54.46 | 54.99 | 53.67 | 54.36 | 304,011 | +0.05(+0.09%) |
Jun 30, 2021 | 54.54 | 55.34 | 53.53 | 54.31 | 407,796 | -0.69(-1.25%) |
Jun 29, 2021 | 54.39 | 55.20 | 53.58 | 55.00 | 656,856 | +1.05(+1.95%) |
Jun 28, 2021 | 53.57 | 54.85 | 53.05 | 53.95 | 537,647 | +1.04(+1.97%) |
Jun 25, 2021 | 53.16 | 54.20 | 52.60 | 52.91 | 2,599,307 | -0.11(-0.21%) |
Jun 24, 2021 | 54.26 | 54.95 | 52.69 | 53.02 | 540,992 | -1.11(-2.05%) |
Jun 23, 2021 | 54.26 | 54.90 | 53.41 | 54.13 | 424,832 | -0.18(-0.33%) |
Jun 22, 2021 | 53.41 | 54.75 | 53.18 | 54.31 | 400,231 | +0.71(+1.32%) |
Jun 21, 2021 | 53.06 | 54.90 | 52.07 | 53.60 | 445,749 | +0.71(+1.34%) |
Jun 18, 2021 | 52.83 | 53.79 | 52.37 | 52.89 | 511,164 | -0.46(-0.86%) |
Jun 17, 2021 | 53.31 | 54.42 | 52.78 | 53.35 | 448,975 | -0.03(-0.06%) |
Jun 16, 2021 | 52.83 | 54.37 | 51.55 | 53.38 | 899,510 | +0.62(+1.18%) |
Jun 15, 2021 | 52.36 | 53.32 | 51.61 | 52.76 | 292,807 | -0.43(-0.81%) |
Jun 14, 2021 | 53.59 | 54.25 | 52.79 | 53.19 | 362,304 | -0.69(-1.28%) |
Jun 11, 2021 | 53.38 | 53.95 | 53.09 | 53.88 | 352,534 | +0.44(+0.82%) |
Jun 10, 2021 | 52.33 | 53.56 | 50.78 | 53.44 | 812,041 | +0.92(+1.75%) |
Jun 09, 2021 | 53.00 | 53.76 | 51.47 | 52.52 | 561,497 | -0.32(-0.61%) |
Jun 08, 2021 | 52.80 | 53.10 | 51.15 | 52.84 | 333,415 | +0.67(+1.28%) |
Jun 07, 2021 | 51.03 | 53.20 | 50.18 | 52.17 | 561,346 | +1.15(+2.25%) |
Jun 04, 2021 | 50.77 | 52.15 | 49.75 | 51.02 | 342,111 | +0.94(+1.88%) |
Jun 03, 2021 | 50.29 | 51.27 | 49.00 | 50.08 | 287,779 | -1.43(-2.78%) |
Jun 02, 2021 | 51.17 | 51.58 | 49.71 | 51.51 | 367,054 | +0.46(+0.90%) |
Jun 01, 2021 | 50.50 | 51.32 | 49.11 | 51.05 | 445,424 | +0.56(+1.11%) |
May 28, 2021 | 50.00 | 52.26 | 49.93 | 50.49 | 779,670 | -0.58(-1.14%) |
May 27, 2021 | 48.76 | 51.15 | 48.36 | 51.07 | 1,148,875 | +2.35(+4.82%) |
May 26, 2021 | 46.70 | 48.77 | 46.70 | 48.72 | 728,075 | +2.12(+4.55%) |
May 25, 2021 | 46.03 | 47.40 | 45.32 | 46.60 | 497,167 | +0.82(+1.79%) |
May 24, 2021 | 45.48 | 46.29 | 44.62 | 45.78 | 500,995 | +0.73(+1.62%) |
May 21, 2021 | 45.95 | 47.52 | 44.88 | 45.05 | 432,354 | -0.32(-0.71%) |
May 20, 2021 | 44.41 | 45.98 | 43.90 | 45.37 | 289,514 | +1.27(+2.88%) |
May 19, 2021 | 42.38 | 44.21 | 42.14 | 44.10 | 352,187 | +0.09(+0.20%) |
May 18, 2021 | 42.24 | 45.82 | 41.64 | 44.01 | 506,020 | +1.88(+4.46%) |
May 17, 2021 | 41.92 | 43.04 | 40.79 | 42.13 | 453,419 | -0.38(-0.89%) |
May 14, 2021 | 39.21 | 44.09 | 38.85 | 42.51 | 807,377 | +3.90(+10.10%) |
May 13, 2021 | 41.26 | 41.26 | 37.04 | 38.61 | 1,003,364 | -2.22(-5.44%) |
May 12, 2021 | 40.95 | 42.67 | 40.45 | 40.83 | 1,019,695 | -0.66(-1.59%) |
May 11, 2021 | 40.56 | 42.60 | 40.03 | 41.49 | 871,532 | -1.16(-2.72%) |
May 10, 2021 | 43.82 | 44.29 | 41.97 | 42.65 | 971,817 | -1.93(-4.33%) |
May 07, 2021 | 41.94 | 44.77 | 40.87 | 44.58 | 1,249,704 | +3.49(+8.49%) |
May 06, 2021 | 46.21 | 47.93 | 40.14 | 41.09 | 2,615,720 | -3.96(-8.79%) |
May 05, 2021 | 46.95 | 47.70 | 44.94 | 45.05 | 597,012 | -1.16(-2.51%) |
May 04, 2021 | 47.65 | 47.65 | 44.94 | 46.21 | 1,018,095 | -2.04(-4.23%) |
May 03, 2021 | 50.61 | 50.61 | 47.15 | 48.25 | 840,408 | -1.90(-3.79%) |
Apr 30, 2021 | 49.21 | 50.16 | 48.78 | 50.15 | 696,200 | +0.20(+0.40%) |
Apr 29, 2021 | 49.62 | 50.82 | 48.62 | 49.95 | 824,559 | +0.59(+1.20%) |
Apr 28, 2021 | 48.23 | 49.55 | 47.36 | 49.36 | 347,893 | +1.00(+2.07%) |
Apr 27, 2021 | 49.88 | 50.10 | 47.84 | 48.36 | 1,323,887 | -1.35(-2.72%) |
Apr 26, 2021 | 48.86 | 49.83 | 47.58 | 49.71 | 539,864 | +1.04(+2.14%) |
Apr 23, 2021 | 47.07 | 50.00 | 46.16 | 48.67 | 1,055,600 | +2.83(+6.17%) |
Apr 22, 2021 | 45.12 | 46.23 | 44.27 | 45.84 | 360,820 | +0.59(+1.30%) |
Apr 21, 2021 | 44.84 | 45.43 | 43.17 | 45.25 | 291,435 | +0.90(+2.03%) |
Apr 20, 2021 | 46.19 | 46.19 | 43.37 | 44.35 | 495,779 | -1.60(-3.48%) |
Apr 19, 2021 | 46.98 | 47.40 | 44.10 | 45.95 | 499,508 | -1.74(-3.65%) |
Apr 16, 2021 | 47.30 | 47.89 | 46.13 | 47.69 | 313,300 | +0.35(+0.74%) |
Apr 15, 2021 | 47.93 | 47.93 | 46.57 | 47.34 | 794,310 | +0.64(+1.37%) |
Apr 14, 2021 | 48.28 | 48.56 | 46.35 | 46.70 | 399,993 | -1.13(-2.36%) |
Apr 13, 2021 | 47.42 | 48.40 | 47.04 | 47.83 | 317,709 | +0.47(+0.99%) |
Apr 12, 2021 | 46.54 | 47.67 | 46.05 | 47.36 | 465,633 | +0.18(+0.38%) |
Apr 09, 2021 | 46.65 | 47.91 | 46.33 | 47.18 | 1,051,100 | +0.37(+0.79%) |
Apr 08, 2021 | 47.06 | 48.38 | 46.33 | 46.81 | 775,365 | -0.06(-0.13%) |
Apr 07, 2021 | 48.35 | 49.05 | 46.18 | 46.87 | 746,632 | -1.87(-3.84%) |
Apr 06, 2021 | 49.72 | 49.78 | 47.93 | 48.74 | 975,450 | -0.65(-1.32%) |
Apr 05, 2021 | 48.00 | 49.65 | 46.40 | 49.39 | 695,717 | +2.53(+5.40%) |
Apr 01, 2021 | 46.14 | 48.05 | 45.63 | 46.86 | 612,000 | +1.49(+3.28%) |
Mar 31, 2021 | 44.38 | 46.46 | 44.00 | 45.37 | 604,921 | +0.90(+2.02%) |
Mar 30, 2021 | 42.91 | 44.90 | 41.91 | 44.47 | 953,272 | +1.00(+2.30%) |
Mar 29, 2021 | 41.41 | 44.38 | 41.41 | 43.47 | 689,055 | +1.66(+3.97%) |
Mar 26, 2021 | 41.09 | 42.91 | 40.40 | 41.81 | 936,700 | +1.03(+2.53%) |
Mar 25, 2021 | 37.40 | 41.22 | 36.25 | 40.78 | 2,527,158 | +2.68(+7.03%) |
Mar 24, 2021 | 40.65 | 40.65 | 37.87 | 38.10 | 2,346,890 | -3.93(-9.35%) |
Mar 23, 2021 | 42.43 | 43.28 | 41.46 | 42.03 | 952,230 | -0.95(-2.21%) |
Mar 22, 2021 | 43.25 | 43.93 | 41.82 | 42.98 | 922,281 | -0.61(-1.40%) |
Mar 19, 2021 | 46.00 | 46.46 | 43.07 | 43.59 | 3,418,900 | -1.78(-3.92%) |
Mar 18, 2021 | 47.44 | 47.53 | 44.50 | 45.37 | 1,051,923 | -1.87(-3.96%) |
Mar 17, 2021 | 45.00 | 48.89 | 44.32 | 47.24 | 1,148,402 | +1.01(+2.18%) |
Mar 16, 2021 | 48.86 | 49.01 | 45.14 | 46.23 | 1,054,518 | -2.30(-4.74%) |
Mar 15, 2021 | 46.52 | 49.19 | 46.40 | 48.53 | 1,067,473 | +2.52(+5.48%) |
Mar 12, 2021 | 45.96 | 47.62 | 45.02 | 46.01 | 732,600 | -1.03(-2.19%) |
Mar 11, 2021 | 44.98 | 48.29 | 44.58 | 47.04 | 1,058,850 | +3.91(+9.07%) |
Mar 10, 2021 | 44.91 | 45.97 | 43.09 | 43.13 | 1,000,204 | -0.46(-1.06%) |
Mar 09, 2021 | 41.85 | 45.00 | 40.99 | 43.59 | 1,231,046 | +4.19(+10.62%) |
Mar 08, 2021 | 40.11 | 42.45 | 39.31 | 39.41 | 1,037,946 | -0.52(-1.29%) |
Mar 05, 2021 | 39.31 | 40.09 | 34.87 | 39.92 | 1,693,700 | +0.85(+2.18%) |
Mar 04, 2021 | 43.10 | 44.76 | 38.33 | 39.07 | 1,539,401 | -5.14(-11.63%) |
Mar 03, 2021 | 46.70 | 46.97 | 43.14 | 44.21 | 871,594 | -2.35(-5.05%) |
Mar 02, 2021 | 46.72 | 47.46 | 45.59 | 46.56 | 626,258 | -0.52(-1.10%) |
Mar 01, 2021 | 45.13 | 47.62 | 45.12 | 47.08 | 672,938 | +2.76(+6.23%) |
Feb 26, 2021 | 43.78 | 45.79 | 41.14 | 44.32 | 780,000 | +0.52(+1.19%) |
Feb 25, 2021 | 46.23 | 47.41 | 43.09 | 43.80 | 1,144,323 | -2.34(-5.07%) |
Feb 24, 2021 | 46.76 | 47.56 | 44.83 | 46.14 | 735,395 | +0.90(+1.99%) |
Feb 23, 2021 | 47.04 | 47.96 | 42.59 | 45.24 | 1,041,843 | -4.72(-9.45%) |
Feb 22, 2021 | 52.50 | 54.14 | 49.64 | 49.96 | 489,587 | -2.92(-5.52%) |
Feb 19, 2021 | 52.35 | 54.20 | 52.16 | 52.88 | 484,300 | +0.68(+1.30%) |
Feb 18, 2021 | 50.95 | 52.30 | 49.84 | 52.20 | 498,240 | +0.21(+0.40%) |
Feb 17, 2021 | 53.69 | 53.70 | 49.88 | 51.99 | 633,038 | -1.77(-3.29%) |
Feb 16, 2021 | 54.50 | 54.59 | 52.84 | 53.76 | 731,360 | +0.99(+1.88%) |
Feb 12, 2021 | 51.96 | 52.96 | 51.73 | 52.77 | 867,300 | +0.76(+1.46%) |
Feb 11, 2021 | 52.10 | 52.74 | 51.05 | 52.01 | 498,402 | -0.35(-0.67%) |
Feb 10, 2021 | 56.50 | 56.72 | 51.15 | 52.36 | 572,695 | -3.56(-6.37%) |
Feb 09, 2021 | 54.51 | 56.58 | 54.01 | 55.92 | 1,166,290 | +1.38(+2.53%) |
Feb 08, 2021 | 53.87 | 56.18 | 53.57 | 54.54 | 764,469 | +1.25(+2.35%) |
Feb 05, 2021 | 54.32 | 54.48 | 51.77 | 53.29 | 565,400 | +0.22(+0.41%) |
Feb 04, 2021 | 53.75 | 54.65 | 52.57 | 53.07 | 823,354 | -0.66(-1.23%) |
Feb 03, 2021 | 53.75 | 54.08 | 52.07 | 53.73 | 732,477 | +0.20(+0.37%) |
Feb 02, 2021 | 51.90 | 54.06 | 50.60 | 53.53 | 1,070,342 | +2.42(+4.73%) |
Feb 01, 2021 | 50.84 | 51.68 | 48.64 | 51.11 | 883,060 | +0.42(+0.83%) |
Jan 29, 2021 | 52.14 | 52.80 | 49.58 | 50.69 | 862,900 | -0.63(-1.23%) |
Jan 28, 2021 | 53.87 | 54.00 | 50.01 | 51.32 | 1,572,106 | -1.56(-2.95%) |
Jan 27, 2021 | 51.93 | 55.62 | 50.11 | 52.88 | 1,341,361 | -0.70(-1.31%) |
Jan 26, 2021 | 56.75 | 57.51 | 53.45 | 53.58 | 625,430 | -1.56(-2.83%) |
Jan 25, 2021 | 58.09 | 58.11 | 53.05 | 55.14 | 1,965,178 | -3.95(-6.68%) |
Jan 22, 2021 | 57.50 | 59.69 | 56.46 | 59.09 | 1,006,600 | +0.27(+0.46%) |
Jan 21, 2021 | 57.00 | 59.93 | 56.31 | 58.82 | 918,649 | +2.84(+5.07%) |
Jan 20, 2021 | 55.25 | 57.00 | 54.04 | 55.98 | 1,249,286 | +1.14(+2.08%) |
Jan 19, 2021 | 52.33 | 54.94 | 49.01 | 54.84 | 1,094,099 | +2.49(+4.76%) |
Jan 15, 2021 | 53.10 | 54.60 | 51.06 | 52.35 | 2,546,600 | +4.59(+9.61%) |
Jan 14, 2021 | 47.51 | 49.48 | 46.65 | 47.76 | 872,318 | +0.09(+0.19%) |
Jan 13, 2021 | 46.00 | 48.42 | 45.71 | 47.67 | 700,287 | +1.52(+3.29%) |
Jan 12, 2021 | 46.63 | 48.04 | 45.03 | 46.15 | 663,236 | -0.43(-0.92%) |
Jan 11, 2021 | 48.17 | 49.26 | 45.53 | 46.58 | 890,169 | -3.09(-6.22%) |
Jan 08, 2021 | 47.66 | 51.00 | 46.00 | 49.67 | 2,164,600 | +2.75(+5.86%) |
Jan 07, 2021 | 45.00 | 47.50 | 44.60 | 46.92 | 833,280 | +2.87(+6.52%) |
Jan 06, 2021 | 42.47 | 45.00 | 41.19 | 44.05 | 719,532 | +1.51(+3.55%) |
Jan 05, 2021 | 41.81 | 42.81 | 39.65 | 42.54 | 546,014 | +1.09(+2.63%) |
Jan 04, 2021 | 44.22 | 44.74 | 40.55 | 41.45 | 697,252 | -2.05(-4.71%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 664,394 | -2.44(-5.31%) | |
Dec 30, 2020 | 45.45 | 47.28 | 44.61 | 45.94 | 664,394 | -0.06(-0.13%) |
Dec 29, 2020 | 46.92 | 47.86 | 43.57 | 46.00 | 830,427 | -1.34(-2.83%) |
Dec 28, 2020 | 52.56 | 54.64 | 47.14 | 47.34 | 577,642 | -5.08(-9.69%) |
Dec 24, 2020 | 55.36 | 56.97 | 51.65 | 52.42 | 197,700 | -2.61(-4.74%) |
Dec 23, 2020 | 54.89 | 55.97 | 53.41 | 55.03 | 443,411 | +1.01(+1.87%) |
Dec 22, 2020 | 50.34 | 55.68 | 49.51 | 54.02 | 406,697 | +4.32(+8.69%) |
Dec 21, 2020 | 50.50 | 50.75 | 46.33 | 49.70 | 703,501 | -1.29(-2.53%) |
Dec 18, 2020 | 52.23 | 55.00 | 50.61 | 50.99 | 547,500 | -0.82(-1.58%) |
Dec 17, 2020 | 51.98 | 54.73 | 51.16 | 51.81 | 325,139 | +0.93(+1.83%) |
Dec 16, 2020 | 50.34 | 51.84 | 48.49 | 50.88 | 351,670 | +1.07(+2.15%) |
Dec 15, 2020 | 55.82 | 58.26 | 47.03 | 49.81 | 752,144 | -5.38(-9.75%) |
Dec 14, 2020 | 59.83 | 61.50 | 53.30 | 55.19 | 387,682 | -4.09(-6.90%) |
Dec 11, 2020 | 60.58 | 65.25 | 58.72 | 59.28 | 322,800 | -0.44(-0.74%) |
Dec 10, 2020 | 55.75 | 60.55 | 55.60 | 59.72 | 316,167 | +3.89(+6.97%) |
Dec 09, 2020 | 58.64 | 60.71 | 54.53 | 55.83 | 344,961 | -2.10(-3.63%) |
Dec 08, 2020 | 52.87 | 58.50 | 52.51 | 57.93 | 370,896 | +4.85(+9.14%) |
Dec 07, 2020 | 49.98 | 53.22 | 48.52 | 53.08 | 357,775 | +3.73(+7.56%) |
Dec 04, 2020 | 48.26 | 50.06 | 47.57 | 49.35 | 315,200 | +1.10(+2.28%) |
Dec 03, 2020 | 49.75 | 51.33 | 47.63 | 48.25 | 210,970 | -1.61(-3.23%) |
Dec 02, 2020 | 53.51 | 54.27 | 48.81 | 49.86 | 570,619 | -4.49(-8.26%) |
Dec 01, 2020 | 52.31 | 55.54 | 51.03 | 54.35 | 368,721 | +2.44(+4.70%) |
Nov 30, 2020 | 52.03 | 52.70 | 50.41 | 51.91 | 440,889 | +0.07(+0.14%) |
Nov 27, 2020 | 51.03 | 51.84 | 50.23 | 51.84 | 158,300 | +1.30(+2.57%) |
Nov 25, 2020 | 50.25 | 50.99 | 50.00 | 50.54 | 205,200 | +0.21(+0.42%) |
Nov 24, 2020 | 50.15 | 51.49 | 49.72 | 50.33 | 301,982 | +0.12(+0.24%) |
Nov 23, 2020 | 49.72 | 52.25 | 49.08 | 50.21 | 598,414 | +1.28(+2.62%) |
Nov 20, 2020 | 45.54 | 49.68 | 45.02 | 48.93 | 381,000 | +2.83(+6.14%) |
Nov 19, 2020 | 42.66 | 46.68 | 42.50 | 46.10 | 425,637 | +3.94(+9.35%) |
Nov 18, 2020 | 39.99 | 42.39 | 39.78 | 42.16 | 236,039 | +2.17(+5.43%) |
Nov 17, 2020 | 38.23 | 40.49 | 37.58 | 39.99 | 208,540 | +1.79(+4.69%) |
Nov 16, 2020 | 37.60 | 38.89 | 37.46 | 38.20 | 129,787 | +0.85(+2.28%) |
Nov 13, 2020 | 37.57 | 38.09 | 36.30 | 37.35 | 108,700 | +0.35(+0.95%) |
Nov 12, 2020 | 37.43 | 38.53 | 36.60 | 37.00 | 119,816 | -0.53(-1.41%) |
Nov 11, 2020 | 37.00 | 37.69 | 36.22 | 37.53 | 133,959 | +1.64(+4.57%) |
Nov 10, 2020 | 39.27 | 39.80 | 35.68 | 35.89 | 234,489 | -4.18(-10.43%) |
Nov 09, 2020 | 39.49 | 41.29 | 39.06 | 40.07 | 300,603 | +2.61(+6.97%) |
Nov 06, 2020 | 38.19 | 38.51 | 36.17 | 37.46 | 141,200 | +0.36(+0.97%) |
Nov 05, 2020 | 35.33 | 37.88 | 35.29 | 37.10 | 473,027 | +2.73(+7.94%) |
Nov 04, 2020 | 36.05 | 36.90 | 33.79 | 34.37 | 278,322 | -0.63(-1.80%) |
Nov 03, 2020 | 34.03 | 36.14 | 33.74 | 35.00 | 345,823 | +1.74(+5.23%) |
Nov 02, 2020 | 35.55 | 35.55 | 32.87 | 33.26 | 216,655 | -1.76(-5.03%) |
Oct 30, 2020 | 34.61 | 35.43 | 33.92 | 35.02 | 293,600 | +0.03(+0.09%) |
Oct 29, 2020 | 33.82 | 35.29 | 33.53 | 34.99 | 268,934 | +1.43(+4.26%) |
Oct 28, 2020 | 37.20 | 37.49 | 33.44 | 33.56 | 459,974 | -4.68(-12.24%) |
Oct 27, 2020 | 37.52 | 39.14 | 37.38 | 38.24 | 368,137 | +1.06(+2.85%) |
Oct 26, 2020 | 40.72 | 41.98 | 37.11 | 37.18 | 472,357 | -4.83(-11.50%) |
Oct 23, 2020 | 38.47 | 42.76 | 38.44 | 42.01 | 897,000 | +3.63(+9.46%) |
Oct 22, 2020 | 40.79 | 41.47 | 37.69 | 38.38 | 2,220,057 | -1.45(-3.64%) |
Oct 21, 2020 | 39.11 | 41.10 | 38.19 | 39.83 | 521,360 | +0.73(+1.87%) |
Oct 20, 2020 | 39.47 | 40.40 | 38.19 | 39.10 | 360,609 | -2.23(-5.40%) |
Oct 19, 2020 | 41.84 | 43.28 | 40.78 | 41.33 | 138,730 | -0.30(-0.72%) |
Oct 16, 2020 | 43.00 | 43.49 | 40.23 | 41.63 | 225,200 | -0.35(-0.83%) |
Oct 15, 2020 | 42.00 | 43.16 | 38.55 | 41.98 | 462,851 | -2.51(-5.64%) |
Oct 14, 2020 | 44.87 | 44.96 | 43.56 | 44.49 | 307,810 | +0.54(+1.23%) |
Oct 13, 2020 | 42.00 | 44.45 | 40.35 | 43.95 | 299,676 | +3.15(+7.72%) |
Oct 12, 2020 | 39.20 | 40.86 | 38.02 | 40.80 | 161,723 | +1.86(+4.79%) |
Oct 09, 2020 | 41.99 | 42.00 | 38.59 | 38.94 | 163,100 | -2.24(-5.45%) |
Oct 08, 2020 | 40.68 | 41.71 | 40.01 | 41.18 | 111,594 | +0.90(+2.23%) |
Oct 07, 2020 | 38.43 | 41.00 | 38.43 | 40.28 | 172,963 | +2.68(+7.13%) |
Oct 06, 2020 | 40.04 | 40.60 | 37.04 | 37.60 | 244,019 | -2.16(-5.43%) |
Oct 05, 2020 | 39.17 | 40.13 | 38.35 | 39.76 | 173,226 | +1.02(+2.63%) |
Oct 02, 2020 | 37.05 | 38.91 | 37.05 | 38.74 | 138,600 | +0.93(+2.46%) |