Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.83 | 37.98 | 36.59 | 37.48 | 2,394,240 | +0.58(+1.57%) |
Sep 29, 2021 | 38.50 | 38.92 | 36.84 | 36.90 | 2,929,685 | -2.00(-5.14%) |
Sep 28, 2021 | 40.27 | 40.45 | 38.37 | 38.90 | 3,085,941 | -2.03(-4.96%) |
Sep 27, 2021 | 41.15 | 41.43 | 40.40 | 40.93 | 1,510,053 | -0.27(-0.66%) |
Sep 24, 2021 | 40.59 | 41.52 | 40.25 | 41.20 | 2,172,724 | +0.15(+0.37%) |
Sep 23, 2021 | 40.58 | 41.32 | 40.02 | 41.05 | 2,223,275 | +0.89(+2.22%) |
Sep 22, 2021 | 38.85 | 40.46 | 38.64 | 40.16 | 2,751,594 | +1.47(+3.80%) |
Sep 21, 2021 | 39.25 | 39.78 | 38.44 | 38.69 | 3,724,454 | -0.41(-1.05%) |
Sep 20, 2021 | 39.02 | 39.62 | 38.16 | 39.10 | 4,202,350 | -1.47(-3.62%) |
Sep 17, 2021 | 40.52 | 40.78 | 39.98 | 40.57 | 3,139,521 | +0.39(+0.97%) |
Sep 16, 2021 | 39.81 | 41.00 | 39.81 | 40.18 | 2,230,960 | -0.06(-0.15%) |
Sep 15, 2021 | 40.40 | 40.47 | 39.40 | 40.24 | 7,548,398 | -0.75(-1.83%) |
Sep 14, 2021 | 42.58 | 43.04 | 40.75 | 40.99 | 3,877,859 | -1.77(-4.14%) |
Sep 13, 2021 | 42.35 | 43.02 | 41.02 | 42.76 | 4,714,190 | +0.51(+1.21%) |
Sep 10, 2021 | 42.02 | 42.79 | 41.56 | 42.25 | 3,526,325 | +0.98(+2.37%) |
Sep 09, 2021 | 40.52 | 41.80 | 40.30 | 41.27 | 2,945,888 | +0.47(+1.15%) |
Sep 08, 2021 | 41.65 | 41.97 | 40.71 | 40.80 | 3,410,591 | -0.98(-2.35%) |
Sep 07, 2021 | 43.00 | 43.43 | 41.75 | 41.78 | 3,166,259 | -1.65(-3.80%) |
Sep 03, 2021 | 42.90 | 43.92 | 42.50 | 43.43 | 2,438,866 | +0.01(+0.02%) |
Sep 02, 2021 | 42.93 | 45.21 | 42.87 | 43.42 | 5,235,007 | +0.63(+1.47%) |
Sep 01, 2021 | 42.46 | 43.34 | 41.57 | 42.79 | 3,326,155 | +0.93(+2.22%) |
Aug 31, 2021 | 41.90 | 42.32 | 41.26 | 41.86 | 3,435,450 | +0.25(+0.60%) |
Aug 30, 2021 | 41.87 | 42.11 | 40.95 | 41.61 | 2,963,720 | -0.20(-0.48%) |
Aug 27, 2021 | 41.35 | 42.70 | 40.20 | 41.81 | 5,433,314 | +1.30(+3.21%) |
Aug 26, 2021 | 42.50 | 42.70 | 40.45 | 40.51 | 3,916,601 | -2.26(-5.28%) |
Aug 25, 2021 | 42.52 | 43.26 | 42.44 | 42.77 | 2,993,918 | +0.01(+0.02%) |
Aug 24, 2021 | 41.31 | 43.63 | 41.31 | 42.76 | 5,466,533 | +1.88(+4.60%) |
Aug 23, 2021 | 39.36 | 41.18 | 38.36 | 40.88 | 6,811,657 | +2.08(+5.36%) |
Aug 20, 2021 | 38.03 | 39.38 | 36.76 | 38.80 | 13,027,583 | +0.57(+1.49%) |
Aug 19, 2021 | 40.63 | 40.72 | 37.98 | 38.23 | 11,410,694 | -3.26(-7.86%) |
Aug 18, 2021 | 42.94 | 43.10 | 41.20 | 41.49 | 3,169,469 | -1.39(-3.24%) |
Aug 17, 2021 | 41.62 | 43.70 | 42.49 | 42.88 | 4,161,791 | +0.39(+0.92%) |
Aug 16, 2021 | 43.64 | 43.81 | 41.55 | 42.49 | 5,290,515 | -1.70(-3.85%) |
Aug 13, 2021 | 45.89 | 45.89 | 44.17 | 44.19 | 2,915,471 | -1.37(-3.01%) |
Aug 12, 2021 | 44.90 | 45.64 | 44.59 | 45.56 | 3,163,602 | +0.02(+0.04%) |
Aug 11, 2021 | 46.01 | 46.30 | 44.45 | 45.54 | 4,464,294 | -0.41(-0.89%) |
Aug 10, 2021 | 47.66 | 48.41 | 45.76 | 45.95 | 2,172,645 | -1.27(-2.69%) |
Aug 09, 2021 | 46.65 | 47.71 | 45.92 | 47.22 | 2,412,241 | +0.56(+1.20%) |
Aug 06, 2021 | 47.65 | 47.65 | 46.16 | 46.66 | 1,601,516 | -0.45(-0.96%) |
Aug 05, 2021 | 46.91 | 47.53 | 46.30 | 47.11 | 1,927,007 | -0.41(-0.86%) |
Aug 04, 2021 | 46.82 | 48.63 | 46.75 | 47.52 | 2,160,563 | +0.77(+1.65%) |
Aug 03, 2021 | 49.87 | 50.11 | 45.80 | 46.75 | 6,837,606 | -3.45(-6.87%) |
Aug 02, 2021 | 50.22 | 51.53 | 49.68 | 50.20 | 3,201,595 | +0.08(+0.16%) |
Jul 30, 2021 | 49.50 | 50.26 | 49.13 | 50.12 | 3,067,737 | -0.20(-0.40%) |
Jul 29, 2021 | 49.50 | 50.60 | 49.09 | 50.32 | 2,741,994 | +0.82(+1.66%) |
Jul 28, 2021 | 46.85 | 49.52 | 46.30 | 49.50 | 3,661,476 | +3.31(+7.17%) |
Jul 27, 2021 | 47.28 | 48.27 | 45.40 | 46.19 | 4,844,021 | -1.85(-3.85%) |
Jul 26, 2021 | 47.25 | 48.18 | 46.96 | 48.04 | 2,563,265 | +0.50(+1.05%) |
Jul 23, 2021 | 47.74 | 48.14 | 47.36 | 47.54 | 1,736,726 | -0.39(-0.81%) |
Jul 22, 2021 | 48.00 | 48.18 | 47.02 | 47.93 | 2,053,777 | +0.33(+0.69%) |
Jul 21, 2021 | 47.18 | 48.30 | 47.09 | 47.60 | 3,394,435 | +0.31(+0.66%) |
Jul 20, 2021 | 46.38 | 47.54 | 45.27 | 47.29 | 2,806,706 | +1.02(+2.20%) |
Jul 19, 2021 | 46.07 | 47.02 | 45.23 | 46.27 | 4,483,452 | -1.05(-2.22%) |
Jul 16, 2021 | 47.39 | 47.73 | 46.03 | 47.32 | 4,249,175 | +0.09(+0.19%) |
Jul 15, 2021 | 47.64 | 48.49 | 46.59 | 47.23 | 5,786,978 | -0.77(-1.60%) |
Jul 14, 2021 | 50.60 | 51.26 | 47.80 | 48.00 | 5,351,103 | -1.98(-3.96%) |
Jul 13, 2021 | 48.87 | 50.65 | 48.55 | 49.98 | 4,427,079 | +1.45(+2.99%) |
Jul 12, 2021 | 49.33 | 49.99 | 48.29 | 48.53 | 2,644,650 | -0.48(-0.98%) |
Jul 09, 2021 | 48.15 | 49.26 | 47.66 | 49.01 | 2,242,716 | +1.01(+2.10%) |
Jul 08, 2021 | 48.37 | 49.50 | 47.25 | 48.00 | 5,404,486 | -1.76(-3.54%) |
Jul 07, 2021 | 48.87 | 50.55 | 48.87 | 49.76 | 3,916,574 | +1.20(+2.47%) |
Jul 06, 2021 | 50.40 | 50.64 | 48.11 | 48.56 | 3,627,904 | -1.43(-2.86%) |
Jul 02, 2021 | 51.00 | 51.45 | 49.77 | 49.99 | 3,466,316 | -0.67(-1.32%) |
Jul 01, 2021 | 50.79 | 50.79 | 47.90 | 50.66 | 7,171,781 | +0.30(+0.60%) |
Jun 30, 2021 | 51.80 | 51.95 | 48.12 | 50.36 | 7,650,013 | -0.94(-1.83%) |
Jun 29, 2021 | 52.67 | 53.10 | 50.55 | 51.30 | 7,338,133 | -2.26(-4.22%) |
Jun 28, 2021 | 52.30 | 53.77 | 52.24 | 53.56 | 3,484,156 | +1.57(+3.02%) |
Jun 25, 2021 | 53.25 | 53.58 | 51.41 | 51.99 | 4,287,283 | -0.68(-1.29%) |
Jun 24, 2021 | 50.50 | 52.80 | 50.50 | 52.67 | 8,118,723 | +2.96(+5.95%) |
Jun 23, 2021 | 50.91 | 51.34 | 49.12 | 49.71 | 2,533,901 | -1.16(-2.28%) |
Jun 22, 2021 | 50.06 | 51.09 | 50.00 | 50.87 | 2,268,251 | +0.56(+1.11%) |
Jun 21, 2021 | 50.71 | 50.80 | 48.90 | 50.31 | 3,583,583 | -0.78(-1.53%) |
Jun 18, 2021 | 50.94 | 51.74 | 49.64 | 51.09 | 5,315,343 | -0.01(-0.02%) |
Jun 17, 2021 | 49.01 | 51.91 | 49.01 | 51.10 | 4,390,556 | +1.60(+3.23%) |
Jun 16, 2021 | 49.24 | 49.94 | 48.45 | 49.50 | 2,923,820 | -0.05(-0.10%) |
Jun 15, 2021 | 51.06 | 51.06 | 49.02 | 49.55 | 3,690,788 | -1.44(-2.82%) |
Jun 14, 2021 | 49.44 | 51.99 | 49.34 | 50.99 | 7,663,613 | +1.69(+3.43%) |
Jun 11, 2021 | 46.81 | 49.38 | 46.72 | 49.30 | 3,774,761 | +2.75(+5.91%) |
Jun 10, 2021 | 46.01 | 47.02 | 45.64 | 46.55 | 2,564,328 | +1.00(+2.20%) |
Jun 09, 2021 | 47.42 | 47.63 | 45.55 | 45.55 | 3,067,599 | -1.85(-3.90%) |
Jun 08, 2021 | 48.49 | 49.71 | 47.35 | 47.40 | 3,866,514 | -0.11(-0.23%) |
Jun 07, 2021 | 46.80 | 47.79 | 46.59 | 47.51 | 2,727,695 | +0.76(+1.63%) |
Jun 04, 2021 | 47.93 | 48.45 | 46.30 | 46.75 | 2,278,904 | -0.83(-1.74%) |
Jun 03, 2021 | 48.00 | 48.41 | 45.85 | 47.58 | 3,629,041 | -0.95(-1.96%) |
Jun 02, 2021 | 49.16 | 49.58 | 48.10 | 48.53 | 4,906,480 | -0.84(-1.70%) |
Jun 01, 2021 | 47.26 | 49.62 | 47.25 | 49.37 | 9,577,126 | +3.04(+6.56%) |
May 28, 2021 | 44.32 | 47.29 | 43.81 | 46.33 | 12,360,928 | +2.11(+4.77%) |
May 27, 2021 | 41.72 | 44.42 | 41.30 | 44.22 | 4,708,244 | +2.42(+5.79%) |
May 26, 2021 | 40.67 | 42.37 | 40.08 | 41.80 | 4,232,738 | +1.08(+2.65%) |
May 25, 2021 | 41.84 | 42.33 | 40.37 | 40.72 | 3,333,485 | -0.62(-1.50%) |
May 24, 2021 | 40.83 | 41.87 | 40.18 | 41.34 | 3,944,723 | +1.16(+2.89%) |
May 21, 2021 | 40.09 | 40.91 | 39.73 | 40.18 | 4,546,222 | +0.24(+0.60%) |
May 20, 2021 | 39.07 | 40.05 | 38.26 | 39.94 | 7,875,983 | +0.91(+2.33%) |
May 19, 2021 | 39.25 | 40.41 | 38.67 | 39.03 | 4,946,455 | -1.28(-3.18%) |
May 18, 2021 | 40.76 | 41.39 | 40.18 | 40.31 | 4,955,058 | +0.10(+0.25%) |
May 17, 2021 | 41.47 | 42.39 | 39.87 | 40.21 | 7,654,773 | -1.69(-4.03%) |
May 14, 2021 | 40.50 | 43.21 | 39.50 | 41.90 | 15,546,828 | +4.66(+12.51%) |
May 13, 2021 | 39.30 | 39.78 | 35.54 | 37.24 | 14,675,819 | -1.51(-3.90%) |
May 12, 2021 | 39.84 | 40.90 | 38.13 | 38.75 | 7,577,122 | -1.90(-4.67%) |
May 11, 2021 | 38.71 | 42.32 | 38.56 | 40.65 | 9,490,776 | -0.37(-0.90%) |
May 10, 2021 | 43.85 | 43.85 | 41.01 | 41.02 | 8,219,724 | -3.74(-8.36%) |
May 07, 2021 | 45.74 | 47.14 | 44.05 | 44.76 | 5,657,422 | -0.01(-0.02%) |
May 06, 2021 | 46.37 | 46.69 | 43.38 | 44.77 | 7,635,118 | -2.30(-4.89%) |
May 05, 2021 | 48.50 | 48.60 | 46.76 | 47.07 | 3,387,194 | -0.94(-1.96%) |
May 04, 2021 | 46.61 | 48.35 | 46.40 | 48.01 | 3,274,596 | +0.36(+0.76%) |
May 03, 2021 | 49.30 | 49.56 | 47.36 | 47.65 | 3,744,437 | -1.34(-2.74%) |
Apr 30, 2021 | 48.96 | 51.12 | 48.40 | 48.99 | 3,569,200 | -0.15(-0.31%) |
Apr 29, 2021 | 51.72 | 51.77 | 48.53 | 49.14 | 3,986,439 | -2.16(-4.21%) |
Apr 28, 2021 | 51.28 | 51.85 | 50.58 | 51.30 | 3,033,468 | +0.26(+0.51%) |
Apr 27, 2021 | 51.40 | 51.61 | 50.06 | 51.04 | 4,649,624 | +0.50(+0.99%) |
Apr 26, 2021 | 48.83 | 50.90 | 48.50 | 50.54 | 4,523,815 | +2.03(+4.18%) |
Apr 23, 2021 | 48.36 | 49.61 | 47.79 | 48.51 | 3,921,200 | +0.68(+1.42%) |
Apr 22, 2021 | 47.90 | 49.54 | 47.07 | 47.83 | 4,859,828 | +1.00(+2.14%) |
Apr 21, 2021 | 45.20 | 46.86 | 43.86 | 46.83 | 14,125,184 | +1.33(+2.92%) |
Apr 20, 2021 | 47.59 | 47.64 | 44.27 | 45.50 | 15,617,463 | -2.12(-4.45%) |
Apr 19, 2021 | 49.23 | 50.33 | 47.22 | 47.62 | 5,905,861 | -1.97(-3.97%) |
Apr 16, 2021 | 51.88 | 52.01 | 49.26 | 49.59 | 7,532,400 | -1.50(-2.94%) |
Apr 15, 2021 | 53.26 | 53.46 | 49.71 | 51.09 | 9,306,493 | -1.48(-2.82%) |
Apr 14, 2021 | 52.50 | 54.15 | 51.86 | 52.57 | 10,563,234 | +0.97(+1.88%) |
Apr 13, 2021 | 51.90 | 52.20 | 50.71 | 51.60 | 4,101,010 | +0.43(+0.84%) |
Apr 12, 2021 | 51.64 | 52.84 | 50.45 | 51.17 | 5,215,954 | +0.00(+0.00%) |
Apr 09, 2021 | 51.48 | 52.31 | 50.13 | 51.17 | 5,420,500 | -0.58(-1.12%) |
Apr 08, 2021 | 51.73 | 52.91 | 50.60 | 51.75 | 7,070,497 | +1.45(+2.88%) |
Apr 07, 2021 | 51.92 | 52.35 | 49.86 | 50.30 | 4,313,679 | -1.73(-3.33%) |
Apr 06, 2021 | 48.97 | 52.44 | 48.65 | 52.03 | 20,595,998 | +2.34(+4.71%) |
Apr 05, 2021 | 52.85 | 53.17 | 49.32 | 49.69 | 10,350,218 | -3.21(-6.07%) |
Apr 01, 2021 | 54.48 | 55.58 | 52.50 | 52.90 | 9,254,600 | -0.12(-0.23%) |
Mar 31, 2021 | 52.69 | 54.58 | 51.73 | 53.02 | 21,422,448 | +1.09(+2.10%) |
Mar 30, 2021 | 48.85 | 52.15 | 47.21 | 51.93 | 18,487,072 | +4.21(+8.82%) |
Mar 29, 2021 | 50.80 | 50.89 | 46.52 | 47.72 | 29,545,740 | -3.22(-6.32%) |
Mar 26, 2021 | 52.31 | 52.98 | 41.25 | 50.94 | 46,796,200 | -0.87(-1.68%) |
Mar 25, 2021 | 52.71 | 54.08 | 50.56 | 51.81 | 7,061,561 | -2.19(-4.06%) |
Mar 24, 2021 | 58.90 | 59.00 | 53.94 | 54.00 | 9,241,218 | -4.96(-8.41%) |
Mar 23, 2021 | 60.87 | 61.47 | 58.76 | 58.96 | 7,517,514 | -3.04(-4.90%) |
Mar 22, 2021 | 61.03 | 62.48 | 58.66 | 62.00 | 6,343,604 | +2.12(+3.54%) |
Mar 19, 2021 | 59.28 | 60.59 | 57.51 | 59.88 | 11,445,800 | +0.38(+0.64%) |
Mar 18, 2021 | 60.54 | 60.54 | 57.81 | 59.50 | 8,342,713 | -1.27(-2.09%) |
Mar 17, 2021 | 57.63 | 60.95 | 55.81 | 60.77 | 9,146,300 | +1.52(+2.57%) |
Mar 16, 2021 | 58.99 | 61.00 | 58.27 | 59.25 | 7,857,015 | +0.99(+1.70%) |
Mar 15, 2021 | 58.87 | 59.37 | 56.51 | 58.26 | 6,266,288 | -1.24(-2.08%) |
Mar 12, 2021 | 58.94 | 59.51 | 57.10 | 59.50 | 4,707,500 | -0.34(-0.57%) |
Mar 11, 2021 | 58.61 | 60.06 | 57.02 | 59.84 | 3,895,453 | +3.37(+5.97%) |
Mar 10, 2021 | 57.50 | 57.90 | 53.89 | 56.47 | 10,136,345 | +0.23(+0.41%) |
Mar 09, 2021 | 55.64 | 56.72 | 54.38 | 56.24 | 10,723,998 | +2.74(+5.12%) |
Mar 08, 2021 | 56.00 | 56.49 | 53.34 | 53.50 | 7,462,366 | -2.01(-3.62%) |
Mar 05, 2021 | 55.50 | 56.33 | 51.36 | 55.51 | 9,349,900 | -0.52(-0.93%) |
Mar 04, 2021 | 56.49 | 57.00 | 52.20 | 56.03 | 12,065,811 | -2.01(-3.46%) |
Mar 03, 2021 | 58.32 | 60.12 | 56.31 | 58.04 | 7,662,619 | -0.98(-1.66%) |
Mar 02, 2021 | 63.59 | 64.49 | 58.44 | 59.02 | 11,978,064 | -6.08(-9.34%) |
Mar 01, 2021 | 65.28 | 66.33 | 61.66 | 65.10 | 8,013,668 | -0.78(-1.18%) |
Feb 26, 2021 | 60.34 | 67.71 | 59.96 | 65.88 | 11,736,100 | +2.07(+3.24%) |
Feb 25, 2021 | 66.44 | 69.21 | 63.06 | 63.81 | 5,355,139 | -2.76(-4.15%) |
Feb 24, 2021 | 66.16 | 68.37 | 63.50 | 66.57 | 3,994,692 | +0.06(+0.09%) |
Feb 23, 2021 | 64.01 | 66.70 | 58.00 | 66.51 | 6,381,450 | -1.47(-2.16%) |
Feb 22, 2021 | 70.31 | 71.21 | 66.68 | 67.98 | 8,660,295 | -5.37(-7.32%) |
Feb 19, 2021 | 69.61 | 73.87 | 69.59 | 73.35 | 3,509,000 | +4.25(+6.15%) |
Feb 18, 2021 | 65.72 | 69.19 | 64.80 | 69.10 | 3,243,592 | +1.11(+1.63%) |
Feb 17, 2021 | 69.16 | 69.51 | 64.69 | 67.99 | 4,457,978 | -1.76(-2.52%) |
Feb 16, 2021 | 71.56 | 71.67 | 67.31 | 69.75 | 3,601,107 | +0.24(+0.35%) |
Feb 12, 2021 | 68.68 | 69.71 | 67.60 | 69.51 | 1,795,600 | +0.47(+0.68%) |
Feb 11, 2021 | 67.84 | 70.01 | 66.95 | 69.04 | 3,176,851 | +3.00(+4.54%) |
Feb 10, 2021 | 67.79 | 68.78 | 65.00 | 66.04 | 3,852,023 | -0.73(-1.09%) |
Feb 09, 2021 | 64.01 | 67.79 | 62.70 | 66.77 | 3,896,565 | +3.45(+5.45%) |
Feb 08, 2021 | 66.50 | 66.57 | 59.14 | 63.32 | 8,060,741 | -3.19(-4.80%) |
Feb 05, 2021 | 68.22 | 69.45 | 66.35 | 66.51 | 4,779,400 | -0.62(-0.92%) |
Feb 04, 2021 | 67.89 | 68.22 | 63.89 | 67.13 | 6,024,963 | +0.13(+0.19%) |
Feb 03, 2021 | 63.70 | 68.44 | 63.50 | 67.00 | 8,215,681 | +4.07(+6.47%) |
Feb 02, 2021 | 60.37 | 63.84 | 59.80 | 62.93 | 7,093,995 | +3.53(+5.94%) |
Feb 01, 2021 | 61.74 | 61.88 | 57.15 | 59.40 | 5,680,960 | -1.84(-3.00%) |
Jan 29, 2021 | 59.79 | 61.56 | 58.53 | 61.24 | 5,959,200 | +0.52(+0.86%) |
Jan 28, 2021 | 57.26 | 61.48 | 53.85 | 60.72 | 5,374,488 | +3.96(+6.98%) |
Jan 27, 2021 | 57.00 | 59.26 | 53.52 | 56.76 | 6,076,551 | -3.55(-5.89%) |
Jan 26, 2021 | 61.68 | 62.67 | 59.45 | 60.31 | 2,168,325 | -0.96(-1.57%) |
Jan 25, 2021 | 64.00 | 64.23 | 58.88 | 61.27 | 4,828,262 | -1.73(-2.75%) |
Jan 22, 2021 | 61.78 | 65.23 | 61.70 | 63.00 | 3,518,500 | +0.97(+1.56%) |
Jan 21, 2021 | 62.53 | 63.47 | 61.14 | 62.03 | 3,813,398 | +0.69(+1.12%) |
Jan 20, 2021 | 60.41 | 63.80 | 59.95 | 61.34 | 4,888,912 | +2.56(+4.36%) |
Jan 19, 2021 | 58.58 | 59.11 | 57.34 | 58.78 | 2,739,656 | +0.79(+1.36%) |
Jan 15, 2021 | 60.00 | 60.31 | 56.36 | 57.99 | 2,931,800 | -1.51(-2.54%) |
Jan 14, 2021 | 61.53 | 63.17 | 58.90 | 59.50 | 5,346,252 | -1.80(-2.94%) |
Jan 13, 2021 | 62.18 | 62.47 | 59.43 | 61.30 | 3,350,162 | -0.88(-1.42%) |
Jan 12, 2021 | 60.31 | 64.24 | 59.44 | 62.18 | 7,026,783 | +1.87(+3.10%) |
Jan 11, 2021 | 60.92 | 61.00 | 58.55 | 60.31 | 4,037,101 | -1.20(-1.95%) |
Jan 08, 2021 | 63.25 | 63.28 | 60.81 | 61.51 | 4,705,800 | -0.24(-0.39%) |
Jan 07, 2021 | 61.80 | 63.32 | 60.81 | 61.75 | 4,370,602 | +1.24(+2.05%) |
Jan 06, 2021 | 61.00 | 62.11 | 60.14 | 60.51 | 3,642,768 | -3.10(-4.87%) |
Jan 05, 2021 | 61.11 | 65.03 | 60.38 | 63.61 | 3,591,219 | +1.61(+2.60%) |
Jan 04, 2021 | 63.80 | 63.81 | 59.07 | 62.00 | 6,017,457 | -1.81(-2.84%) |
Dec 31, 2020 | 63.81 | 63.81 | 63.81 | 2,051,204 | -0.72(-1.12%) | |
Dec 30, 2020 | 63.56 | 65.00 | 62.92 | 64.53 | 2,051,204 | +1.71(+2.72%) |
Dec 29, 2020 | 62.78 | 63.70 | 61.79 | 62.82 | 3,510,331 | +0.41(+0.66%) |
Dec 28, 2020 | 64.95 | 65.48 | 58.22 | 62.41 | 5,240,848 | -1.59(-2.48%) |
Dec 24, 2020 | 64.01 | 64.21 | 62.31 | 64.00 | 2,171,100 | +0.25(+0.39%) |
Dec 23, 2020 | 65.42 | 65.42 | 63.02 | 63.75 | 3,812,043 | -1.09(-1.68%) |
Dec 22, 2020 | 65.02 | 65.54 | 63.80 | 64.84 | 4,918,444 | +0.44(+0.68%) |
Dec 21, 2020 | 62.55 | 64.43 | 61.50 | 64.40 | 3,021,773 | +1.34(+2.12%) |
Dec 18, 2020 | 63.74 | 63.74 | 61.75 | 63.06 | 3,354,700 | +0.26(+0.41%) |
Dec 17, 2020 | 62.08 | 63.57 | 61.02 | 62.80 | 5,186,321 | +1.89(+3.10%) |
Dec 16, 2020 | 59.23 | 61.03 | 55.55 | 60.91 | 5,029,628 | +2.21(+3.76%) |
Dec 15, 2020 | 59.25 | 60.65 | 58.55 | 58.70 | 2,068,549 | -0.39(-0.66%) |
Dec 14, 2020 | 61.20 | 61.65 | 58.33 | 59.09 | 4,289,845 | -0.99(-1.65%) |
Dec 11, 2020 | 59.85 | 60.20 | 58.64 | 60.08 | 4,741,400 | -0.08(-0.13%) |
Dec 10, 2020 | 58.40 | 60.18 | 58.10 | 60.16 | 2,879,475 | +0.94(+1.59%) |
Dec 09, 2020 | 59.55 | 61.13 | 57.87 | 59.22 | 5,176,940 | -0.39(-0.65%) |
Dec 08, 2020 | 57.29 | 59.95 | 57.17 | 59.61 | 6,586,055 | +2.75(+4.84%) |
Dec 07, 2020 | 56.79 | 57.43 | 56.58 | 56.86 | 5,029,635 | -0.30(-0.52%) |
Dec 04, 2020 | 56.65 | 57.49 | 56.09 | 57.16 | 6,076,700 | +0.69(+1.22%) |
Dec 03, 2020 | 55.74 | 56.48 | 54.76 | 56.47 | 5,474,100 | +0.56(+1.00%) |
Dec 02, 2020 | 54.00 | 56.79 | 52.52 | 55.91 | 8,273,455 | +1.25(+2.29%) |
Dec 01, 2020 | 55.07 | 55.19 | 53.60 | 54.66 | 8,746,294 | +0.01(+0.02%) |
Nov 30, 2020 | 54.26 | 55.06 | 52.41 | 54.65 | 6,850,139 | +1.04(+1.94%) |
Nov 27, 2020 | 53.70 | 54.16 | 52.52 | 53.61 | 6,967,500 | +0.05(+0.09%) |
Nov 25, 2020 | 50.79 | 53.65 | 49.56 | 53.56 | 11,631,800 | +1.06(+2.02%) |
Nov 24, 2020 | 51.51 | 52.67 | 50.76 | 52.50 | 12,531,666 | +1.25(+2.44%) |
Nov 23, 2020 | 47.50 | 51.38 | 47.45 | 51.25 | 10,451,197 | +4.25(+9.04%) |
Nov 20, 2020 | 45.72 | 47.05 | 44.97 | 47.00 | 6,823,800 | +1.41(+3.09%) |
Nov 19, 2020 | 45.04 | 46.18 | 45.01 | 45.59 | 7,564,334 | +0.50(+1.11%) |
Nov 18, 2020 | 45.66 | 45.66 | 44.56 | 45.09 | 6,664,363 | +0.03(+0.07%) |
Nov 17, 2020 | 43.56 | 45.10 | 42.63 | 45.06 | 9,360,173 | +1.31(+2.99%) |
Nov 16, 2020 | 44.00 | 45.74 | 42.83 | 43.75 | 10,364,826 | -1.92(-4.20%) |
Nov 13, 2020 | 48.65 | 50.36 | 45.15 | 45.67 | 12,282,300 | +2.46(+5.69%) |
Nov 12, 2020 | 42.53 | 45.49 | 42.51 | 43.21 | 8,049,762 | +0.62(+1.46%) |
Nov 11, 2020 | 41.81 | 44.73 | 41.75 | 42.59 | 5,103,551 | +1.59(+3.88%) |
Nov 10, 2020 | 42.09 | 42.60 | 39.53 | 41.00 | 8,382,247 | -2.84(-6.48%) |
Nov 09, 2020 | 40.13 | 44.11 | 38.54 | 43.84 | 6,898,176 | +1.36(+3.20%) |
Nov 06, 2020 | 42.50 | 43.49 | 41.50 | 42.48 | 9,723,900 | +4.69(+12.41%) |
Nov 05, 2020 | 35.95 | 38.03 | 35.85 | 37.79 | 5,254,355 | +2.74(+7.82%) |
Nov 04, 2020 | 35.00 | 35.50 | 33.46 | 35.05 | 3,851,226 | +0.87(+2.55%) |
Nov 03, 2020 | 32.12 | 34.66 | 31.63 | 34.18 | 8,078,923 | +2.18(+6.81%) |
Nov 02, 2020 | 28.30 | 33.98 | 27.89 | 32.00 | 23,508,184 | +3.87(+13.76%) |
Oct 30, 2020 | 28.52 | 28.88 | 27.60 | 28.13 | 3,301,700 | -1.09(-3.73%) |
Oct 29, 2020 | 28.63 | 29.56 | 28.30 | 29.22 | 2,295,567 | +1.06(+3.76%) |
Oct 28, 2020 | 28.10 | 28.64 | 27.08 | 28.16 | 4,086,830 | -0.81(-2.80%) |
Oct 27, 2020 | 29.20 | 29.27 | 28.12 | 28.97 | 3,771,920 | +0.18(+0.63%) |
Oct 26, 2020 | 29.88 | 30.85 | 27.90 | 28.79 | 7,137,783 | -1.19(-3.97%) |
Oct 23, 2020 | 28.19 | 30.00 | 28.02 | 29.98 | 4,440,600 | +1.67(+5.90%) |
Oct 22, 2020 | 27.41 | 29.52 | 27.41 | 28.31 | 8,463,362 | +1.15(+4.23%) |
Oct 21, 2020 | 27.31 | 27.66 | 26.55 | 27.16 | 3,622,842 | +0.06(+0.22%) |
Oct 20, 2020 | 27.45 | 27.95 | 27.03 | 27.10 | 3,240,140 | -0.31(-1.13%) |
Oct 19, 2020 | 27.16 | 28.47 | 27.14 | 27.41 | 4,532,873 | +0.41(+1.52%) |
Oct 16, 2020 | 27.49 | 28.40 | 26.90 | 27.00 | 2,642,800 | -0.20(-0.74%) |
Oct 15, 2020 | 26.57 | 27.41 | 26.35 | 27.20 | 2,649,671 | +0.23(+0.85%) |
Oct 14, 2020 | 27.02 | 28.19 | 26.59 | 26.97 | 4,025,068 | +0.23(+0.86%) |
Oct 13, 2020 | 26.47 | 26.94 | 26.32 | 26.74 | 3,175,098 | +0.36(+1.36%) |
Oct 12, 2020 | 27.40 | 27.98 | 26.31 | 26.38 | 2,932,441 | -0.24(-0.90%) |
Oct 09, 2020 | 26.97 | 27.19 | 26.06 | 26.62 | 2,924,400 | -0.08(-0.30%) |
Oct 08, 2020 | 27.65 | 27.87 | 26.63 | 26.70 | 3,092,518 | -0.59(-2.16%) |
Oct 07, 2020 | 26.98 | 28.81 | 26.74 | 27.29 | 7,910,270 | +0.84(+3.18%) |
Oct 06, 2020 | 26.50 | 27.16 | 26.27 | 26.45 | 2,579,260 | -0.01(-0.04%) |
Oct 05, 2020 | 26.58 | 26.80 | 25.95 | 26.46 | 2,779,983 | +0.14(+0.53%) |
Oct 02, 2020 | 25.99 | 27.14 | 25.92 | 26.32 | 3,509,200 | -0.79(-2.91%) |