Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.42 | 59.44 | 58.60 | 58.61 | 18,060 | -0.74(-1.24%) |
Sep 29, 2021 | 59.57 | 59.65 | 59.19 | 59.35 | 23,489 | -0.08(-0.13%) |
Sep 28, 2021 | 60.38 | 60.54 | 59.30 | 59.42 | 41,652 | -2.20(-3.57%) |
Sep 27, 2021 | 61.36 | 61.81 | 61.08 | 61.62 | 21,072 | -0.16(-0.27%) |
Sep 24, 2021 | 61.93 | 62.00 | 61.61 | 61.79 | 30,652 | -0.28(-0.44%) |
Sep 23, 2021 | 61.85 | 62.22 | 61.81 | 62.06 | 48,273 | +1.22(+2.01%) |
Sep 22, 2021 | 60.52 | 61.43 | 60.52 | 60.84 | 36,130 | +0.82(+1.36%) |
Sep 21, 2021 | 60.18 | 60.28 | 59.82 | 60.02 | 27,090 | +0.85(+1.43%) |
Sep 20, 2021 | 58.78 | 59.71 | 58.59 | 59.18 | 90,608 | -1.10(-1.83%) |
Sep 17, 2021 | 61.08 | 61.08 | 60.04 | 60.28 | 76,744 | -1.47(-2.37%) |
Sep 16, 2021 | 61.49 | 61.80 | 61.07 | 61.75 | 28,205 | +0.09(+0.14%) |
Sep 15, 2021 | 61.28 | 61.76 | 61.06 | 61.66 | 149,739 | +1.38(+2.29%) |
Sep 14, 2021 | 60.89 | 60.89 | 60.15 | 60.28 | 22,896 | -0.17(-0.28%) |
Sep 13, 2021 | 60.44 | 60.45 | 60.15 | 60.45 | 27,130 | +0.23(+0.38%) |
Sep 10, 2021 | 60.82 | 60.82 | 60.15 | 60.22 | 49,717 | +0.02(+0.03%) |
Sep 09, 2021 | 60.37 | 60.45 | 59.99 | 60.20 | 28,692 | +0.68(+1.13%) |
Sep 08, 2021 | 60.23 | 60.23 | 59.15 | 59.53 | 69,503 | -0.98(-1.62%) |
Sep 07, 2021 | 60.23 | 60.86 | 60.06 | 60.51 | 85,390 | -0.80(-1.30%) |
Sep 03, 2021 | 60.88 | 61.44 | 60.66 | 61.31 | 39,421 | +1.29(+2.15%) |
Sep 02, 2021 | 60.13 | 60.33 | 59.92 | 60.01 | 62,281 | +0.78(+1.32%) |
Sep 01, 2021 | 59.15 | 59.56 | 59.05 | 59.23 | 57,638 | +0.52(+0.89%) |
Aug 31, 2021 | 58.79 | 59.00 | 58.58 | 58.71 | 78,775 | +1.45(+2.53%) |
Aug 30, 2021 | 57.40 | 57.42 | 57.19 | 57.26 | 50,654 | +1.08(+1.91%) |
Aug 27, 2021 | 55.09 | 56.30 | 54.91 | 56.19 | 39,251 | +2.23(+4.13%) |
Aug 26, 2021 | 54.10 | 54.17 | 53.83 | 53.96 | 21,780 | -0.04(-0.07%) |
Aug 25, 2021 | 53.96 | 54.09 | 53.77 | 54.00 | 16,999 | -0.02(-0.04%) |
Aug 24, 2021 | 53.76 | 54.27 | 53.76 | 54.02 | 27,785 | +0.64(+1.19%) |
Aug 23, 2021 | 53.36 | 53.70 | 53.25 | 53.38 | 72,530 | +0.14(+0.27%) |
Aug 20, 2021 | 52.32 | 53.24 | 52.32 | 53.24 | 17,624 | +1.17(+2.25%) |
Aug 19, 2021 | 51.61 | 52.41 | 51.51 | 52.07 | 48,801 | -0.46(-0.87%) |
Aug 18, 2021 | 53.36 | 53.58 | 52.51 | 52.52 | 13,824 | -0.92(-1.73%) |
Aug 17, 2021 | 53.48 | 53.59 | 52.95 | 53.45 | 18,568 | -0.27(-0.50%) |
Aug 16, 2021 | 53.21 | 53.72 | 53.07 | 53.71 | 18,828 | +0.62(+1.16%) |
Aug 13, 2021 | 52.91 | 53.17 | 52.65 | 53.10 | 19,217 | +0.79(+1.51%) |
Aug 12, 2021 | 52.16 | 52.38 | 51.86 | 52.31 | 11,993 | +0.25(+0.48%) |
Aug 11, 2021 | 52.25 | 52.25 | 51.78 | 52.06 | 10,291 | +0.66(+1.28%) |
Aug 10, 2021 | 51.42 | 51.48 | 51.12 | 51.40 | 8,685 | +0.13(+0.26%) |
Aug 09, 2021 | 51.63 | 51.78 | 51.24 | 51.27 | 23,673 | -0.60(-1.16%) |
Aug 06, 2021 | 51.75 | 52.00 | 51.46 | 51.87 | 13,298 | -0.80(-1.51%) |
Aug 05, 2021 | 52.21 | 52.68 | 52.21 | 52.67 | 35,961 | +0.68(+1.30%) |
Aug 04, 2021 | 52.08 | 52.22 | 51.85 | 51.99 | 28,645 | -0.25(-0.47%) |
Aug 03, 2021 | 51.38 | 52.27 | 51.32 | 52.24 | 52,402 | +2.28(+4.56%) |
Aug 02, 2021 | 50.17 | 50.39 | 49.96 | 49.96 | 22,648 | +0.23(+0.47%) |
Jul 30, 2021 | 49.57 | 49.96 | 49.54 | 49.73 | 19,096 | +0.11(+0.23%) |
Jul 29, 2021 | 49.53 | 49.72 | 49.47 | 49.61 | 34,892 | +0.51(+1.05%) |
Jul 28, 2021 | 48.78 | 49.27 | 48.45 | 49.10 | 19,286 | +0.30(+0.62%) |
Jul 27, 2021 | 48.85 | 49.13 | 48.43 | 48.79 | 45,348 | -1.24(-2.47%) |
Jul 26, 2021 | 49.58 | 50.09 | 49.48 | 50.03 | 39,513 | +0.64(+1.29%) |
Jul 23, 2021 | 49.42 | 49.48 | 48.99 | 49.39 | 39,591 | +0.13(+0.27%) |
Jul 22, 2021 | 49.57 | 49.57 | 49.15 | 49.26 | 20,694 | +0.60(+1.23%) |
Jul 21, 2021 | 48.04 | 48.66 | 48.04 | 48.66 | 13,343 | +0.15(+0.31%) |
Jul 20, 2021 | 47.62 | 48.62 | 47.57 | 48.51 | 21,361 | +0.59(+1.23%) |
Jul 19, 2021 | 48.02 | 48.28 | 47.58 | 47.92 | 75,080 | -0.89(-1.83%) |
Jul 16, 2021 | 49.61 | 49.61 | 48.68 | 48.81 | 17,824 | -0.64(-1.29%) |
Jul 15, 2021 | 49.48 | 49.63 | 49.40 | 49.45 | 19,958 | +0.21(+0.43%) |
Jul 14, 2021 | 49.47 | 49.69 | 49.03 | 49.24 | 22,840 | +0.58(+1.19%) |
Jul 13, 2021 | 48.75 | 49.23 | 48.54 | 48.66 | 27,459 | -0.40(-0.81%) |
Jul 12, 2021 | 48.58 | 49.11 | 48.58 | 49.06 | 8,718 | +0.13(+0.27%) |
Jul 09, 2021 | 48.81 | 49.05 | 48.70 | 48.93 | 17,843 | +0.91(+1.90%) |
Jul 08, 2021 | 47.87 | 48.34 | 47.70 | 48.01 | 73,542 | -0.80(-1.64%) |
Jul 07, 2021 | 49.14 | 49.14 | 48.40 | 48.81 | 25,819 | +0.48(+0.98%) |
Jul 06, 2021 | 48.80 | 48.81 | 47.99 | 48.34 | 26,336 | -0.81(-1.65%) |
Jul 02, 2021 | 48.86 | 49.23 | 48.57 | 49.15 | 12,198 | +0.57(+1.18%) |
Jul 01, 2021 | 48.82 | 48.86 | 48.04 | 48.58 | 15,401 | -0.38(-0.78%) |
Jun 30, 2021 | 48.59 | 48.99 | 48.54 | 48.96 | 22,774 | -0.41(-0.83%) |
Jun 29, 2021 | 49.19 | 49.37 | 48.96 | 49.37 | 16,583 | -0.21(-0.42%) |
Jun 28, 2021 | 49.40 | 49.70 | 49.40 | 49.58 | 11,966 | +0.11(+0.23%) |
Jun 25, 2021 | 49.79 | 49.79 | 49.20 | 49.46 | 28,484 | +0.10(+0.19%) |
Jun 24, 2021 | 49.46 | 49.49 | 49.07 | 49.37 | 24,403 | +0.41(+0.84%) |
Jun 23, 2021 | 49.24 | 49.57 | 48.91 | 48.96 | 24,661 | -0.51(-1.04%) |
Jun 22, 2021 | 49.33 | 49.59 | 48.98 | 49.47 | 30,720 | -0.20(-0.40%) |
Jun 21, 2021 | 49.25 | 49.73 | 48.87 | 49.67 | 42,447 | +1.28(+2.65%) |
Jun 18, 2021 | 48.48 | 48.63 | 48.16 | 48.39 | 59,546 | -0.88(-1.80%) |
Jun 17, 2021 | 49.06 | 49.49 | 48.80 | 49.27 | 60,266 | -0.38(-0.77%) |
Jun 16, 2021 | 50.43 | 50.81 | 49.33 | 49.65 | 61,055 | -1.05(-2.06%) |
Jun 15, 2021 | 51.03 | 51.17 | 50.59 | 50.70 | 36,388 | -0.40(-0.78%) |
Jun 14, 2021 | 51.36 | 51.56 | 50.99 | 51.10 | 25,630 | -0.10(-0.19%) |
Jun 11, 2021 | 51.38 | 51.38 | 50.89 | 51.19 | 26,049 | -0.19(-0.37%) |
Jun 10, 2021 | 51.47 | 51.53 | 51.11 | 51.38 | 36,991 | +0.51(+1.01%) |
Jun 09, 2021 | 50.91 | 51.15 | 50.67 | 50.87 | 19,637 | -0.49(-0.94%) |
Jun 08, 2021 | 51.60 | 51.60 | 51.02 | 51.35 | 31,366 | -0.17(-0.33%) |
Jun 07, 2021 | 51.67 | 51.73 | 51.18 | 51.53 | 41,684 | +0.14(+0.28%) |
Jun 04, 2021 | 51.51 | 51.51 | 51.22 | 51.38 | 30,796 | +0.87(+1.71%) |
Jun 03, 2021 | 50.44 | 50.61 | 50.17 | 50.52 | 29,025 | -0.13(-0.26%) |
Jun 02, 2021 | 50.13 | 50.72 | 50.10 | 50.65 | 40,844 | +0.79(+1.58%) |
Jun 01, 2021 | 49.61 | 50.07 | 49.38 | 49.86 | 56,760 | +0.81(+1.65%) |
May 28, 2021 | 49.23 | 49.42 | 49.05 | 49.05 | 41,099 | +0.11(+0.23%) |
May 27, 2021 | 48.92 | 49.20 | 48.81 | 48.94 | 35,725 | +0.38(+0.78%) |
May 26, 2021 | 47.93 | 48.71 | 47.93 | 48.56 | 28,322 | +1.12(+2.37%) |
May 25, 2021 | 47.78 | 47.87 | 47.33 | 47.43 | 33,940 | -0.12(-0.26%) |
May 24, 2021 | 47.11 | 47.67 | 47.11 | 47.56 | 110,175 | +1.15(+2.48%) |
May 21, 2021 | 47.22 | 47.22 | 46.32 | 46.41 | 53,020 | -0.26(-0.55%) |
May 20, 2021 | 46.36 | 46.76 | 46.36 | 46.66 | 14,798 | +0.08(+0.16%) |
May 19, 2021 | 45.74 | 46.72 | 45.67 | 46.59 | 66,422 | +0.03(+0.06%) |
May 18, 2021 | 46.52 | 46.91 | 46.50 | 46.56 | 44,050 | +0.58(+1.26%) |
May 17, 2021 | 45.50 | 46.06 | 45.36 | 45.98 | 41,550 | +0.81(+1.79%) |
May 14, 2021 | 44.73 | 45.18 | 44.36 | 45.17 | 45,658 | +1.25(+2.84%) |
May 13, 2021 | 43.39 | 44.06 | 43.39 | 43.92 | 58,475 | +1.13(+2.65%) |
May 12, 2021 | 44.14 | 44.23 | 42.75 | 42.79 | 110,133 | -2.34(-5.19%) |
May 11, 2021 | 44.02 | 45.20 | 44.02 | 45.13 | 88,116 | +0.22(+0.49%) |
May 10, 2021 | 45.45 | 45.65 | 44.80 | 44.91 | 80,525 | -0.74(-1.63%) |
May 07, 2021 | 44.82 | 45.80 | 44.82 | 45.65 | 91,384 | +1.04(+2.32%) |
May 06, 2021 | 43.84 | 44.62 | 43.84 | 44.62 | 83,026 | +1.08(+2.49%) |
May 05, 2021 | 43.44 | 43.68 | 43.31 | 43.53 | 46,733 | +1.35(+3.20%) |
May 04, 2021 | 41.98 | 42.26 | 41.44 | 42.18 | 47,448 | -1.08(-2.49%) |
May 03, 2021 | 43.22 | 43.48 | 43.04 | 43.26 | 64,278 | +1.02(+2.41%) |
Apr 30, 2021 | 42.61 | 42.97 | 42.12 | 42.24 | 64,947 | -1.33(-3.06%) |
Apr 29, 2021 | 43.75 | 43.77 | 43.01 | 43.57 | 71,920 | +0.20(+0.46%) |
Apr 28, 2021 | 43.34 | 43.80 | 42.72 | 43.37 | 72,994 | +1.10(+2.61%) |
Apr 27, 2021 | 42.15 | 42.34 | 42.13 | 42.27 | 32,574 | +0.86(+2.07%) |
Apr 26, 2021 | 40.91 | 41.50 | 40.77 | 41.41 | 90,381 | +1.17(+2.91%) |
Apr 23, 2021 | 40.45 | 40.50 | 40.07 | 40.24 | 50,129 | +0.43(+1.08%) |
Apr 22, 2021 | 40.58 | 40.62 | 39.59 | 39.81 | 55,441 | +0.37(+0.94%) |
Apr 21, 2021 | 38.67 | 39.58 | 38.44 | 39.44 | 84,865 | +0.05(+0.12%) |
Apr 20, 2021 | 39.96 | 40.19 | 39.05 | 39.39 | 99,486 | -1.22(-3.00%) |
Apr 19, 2021 | 40.93 | 41.05 | 40.37 | 40.61 | 222,715 | -2.03(-4.75%) |
Apr 16, 2021 | 42.78 | 42.84 | 42.35 | 42.64 | 34,785 | +0.18(+0.43%) |
Apr 15, 2021 | 42.01 | 42.49 | 41.88 | 42.46 | 34,825 | +0.47(+1.11%) |
Apr 14, 2021 | 42.29 | 42.61 | 41.88 | 41.99 | 45,277 | +0.87(+2.11%) |
Apr 13, 2021 | 41.02 | 41.43 | 40.75 | 41.13 | 75,482 | +0.47(+1.15%) |
Apr 12, 2021 | 40.74 | 41.23 | 40.43 | 40.66 | 149,961 | -3.17(-7.23%) |
Apr 09, 2021 | 43.75 | 44.11 | 43.66 | 43.83 | 21,333 | -0.45(-1.01%) |
Apr 08, 2021 | 44.63 | 44.63 | 44.26 | 44.28 | 26,001 | +0.48(+1.09%) |
Apr 07, 2021 | 43.89 | 44.06 | 43.56 | 43.80 | 31,831 | -0.72(-1.62%) |
Apr 06, 2021 | 44.18 | 44.71 | 44.18 | 44.52 | 18,781 | +0.18(+0.41%) |
Apr 05, 2021 | 44.39 | 44.45 | 43.73 | 44.34 | 85,501 | -0.98(-2.16%) |
Apr 01, 2021 | 45.56 | 45.59 | 45.15 | 45.32 | 87,647 | +0.52(+1.17%) |
Mar 31, 2021 | 44.29 | 44.87 | 44.29 | 44.80 | 29,018 | +0.33(+0.75%) |
Mar 30, 2021 | 44.54 | 44.66 | 44.19 | 44.47 | 26,176 | -0.14(-0.32%) |
Mar 29, 2021 | 44.57 | 44.98 | 44.43 | 44.61 | 35,714 | -0.95(-2.09%) |
Mar 26, 2021 | 44.37 | 45.65 | 43.89 | 45.56 | 34,680 | +2.06(+4.72%) |
Mar 25, 2021 | 42.75 | 43.62 | 42.46 | 43.50 | 53,667 | -0.60(-1.36%) |
Mar 24, 2021 | 44.36 | 44.53 | 44.08 | 44.10 | 42,849 | -1.13(-2.50%) |
Mar 23, 2021 | 45.66 | 45.92 | 45.14 | 45.24 | 74,513 | -0.46(-1.00%) |
Mar 22, 2021 | 45.67 | 46.15 | 45.15 | 45.69 | 78,488 | +0.17(+0.38%) |
Mar 19, 2021 | 45.14 | 45.59 | 44.65 | 45.52 | 84,074 | +2.16(+4.98%) |
Mar 18, 2021 | 43.75 | 44.08 | 43.27 | 43.36 | 101,631 | -2.46(-5.38%) |
Mar 17, 2021 | 44.95 | 46.32 | 44.47 | 45.83 | 93,635 | -1.08(-2.31%) |
Mar 16, 2021 | 46.84 | 47.04 | 46.63 | 46.91 | 32,960 | +0.63(+1.36%) |
Mar 15, 2021 | 45.80 | 46.38 | 45.54 | 46.28 | 50,537 | -0.30(-0.63%) |
Mar 12, 2021 | 46.56 | 46.79 | 46.32 | 46.58 | 58,431 | -1.89(-3.91%) |
Mar 11, 2021 | 48.08 | 48.66 | 47.96 | 48.47 | 64,400 | +1.18(+2.49%) |
Mar 10, 2021 | 47.45 | 47.45 | 46.75 | 47.29 | 59,989 | +0.26(+0.55%) |
Mar 09, 2021 | 46.63 | 47.37 | 46.40 | 47.03 | 53,990 | +1.46(+3.19%) |
Mar 08, 2021 | 46.24 | 46.37 | 45.38 | 45.58 | 72,033 | -0.45(-0.97%) |
Mar 05, 2021 | 46.24 | 46.24 | 44.90 | 46.03 | 120,121 | +0.55(+1.21%) |
Mar 04, 2021 | 47.05 | 47.60 | 45.24 | 45.48 | 253,445 | -1.02(-2.19%) |
Mar 03, 2021 | 47.10 | 47.28 | 46.42 | 46.49 | 139,104 | +0.84(+1.83%) |
Mar 02, 2021 | 45.83 | 45.98 | 45.21 | 45.65 | 74,009 | +0.83(+1.85%) |
Mar 01, 2021 | 44.04 | 45.03 | 44.04 | 44.83 | 106,119 | +2.13(+4.99%) |
Feb 26, 2021 | 42.47 | 43.00 | 41.66 | 42.70 | 197,784 | -2.24(-4.98%) |
Feb 25, 2021 | 46.43 | 46.84 | 44.79 | 44.93 | 87,474 | -1.50(-3.24%) |
Feb 24, 2021 | 45.95 | 46.45 | 45.45 | 46.44 | 56,966 | +0.81(+1.77%) |
Feb 23, 2021 | 45.06 | 45.67 | 44.45 | 45.63 | 132,282 | +0.91(+2.04%) |
Feb 22, 2021 | 44.61 | 45.24 | 44.34 | 44.71 | 171,144 | -1.67(-3.59%) |
Feb 19, 2021 | 46.34 | 46.84 | 46.31 | 46.38 | 44,769 | -0.49(-1.06%) |
Feb 18, 2021 | 46.58 | 46.92 | 46.24 | 46.87 | 58,755 | -0.30(-0.63%) |
Feb 17, 2021 | 46.85 | 47.27 | 46.63 | 47.17 | 66,765 | +0.23(+0.49%) |
Feb 16, 2021 | 47.28 | 47.29 | 46.83 | 46.94 | 59,226 | -0.17(-0.36%) |
Feb 12, 2021 | 46.94 | 47.27 | 46.88 | 47.11 | 31,002 | +0.01(+0.02%) |
Feb 11, 2021 | 46.83 | 47.22 | 46.67 | 47.10 | 56,284 | +1.08(+2.36%) |
Feb 10, 2021 | 46.52 | 46.70 | 45.79 | 46.02 | 60,782 | -0.06(-0.13%) |
Feb 09, 2021 | 46.03 | 46.34 | 45.93 | 46.08 | 51,471 | -0.27(-0.59%) |
Feb 08, 2021 | 45.92 | 46.55 | 45.92 | 46.35 | 57,624 | +0.93(+2.05%) |
Feb 05, 2021 | 45.29 | 45.53 | 44.92 | 45.42 | 49,919 | +0.10(+0.21%) |
Feb 04, 2021 | 45.10 | 45.37 | 44.72 | 45.32 | 76,167 | +0.39(+0.87%) |
Feb 03, 2021 | 44.66 | 45.16 | 44.48 | 44.93 | 123,726 | +0.79(+1.79%) |
Feb 02, 2021 | 43.82 | 44.32 | 43.49 | 44.14 | 106,094 | +1.88(+4.46%) |
Feb 01, 2021 | 42.03 | 42.30 | 41.73 | 42.26 | 119,341 | +3.06(+7.82%) |
Jan 29, 2021 | 39.73 | 39.77 | 38.79 | 39.19 | 174,349 | -2.63(-6.28%) |
Jan 28, 2021 | 40.95 | 41.92 | 40.87 | 41.82 | 86,974 | +1.34(+3.31%) |
Jan 27, 2021 | 40.52 | 41.15 | 40.44 | 40.48 | 187,177 | -1.80(-4.25%) |
Jan 26, 2021 | 42.00 | 42.35 | 41.92 | 42.28 | 167,905 | -0.07(-0.16%) |
Jan 25, 2021 | 42.40 | 42.68 | 41.74 | 42.34 | 229,713 | -1.40(-3.20%) |
Jan 22, 2021 | 43.10 | 44.08 | 43.10 | 43.74 | 85,965 | -1.07(-2.38%) |
Jan 21, 2021 | 44.72 | 44.87 | 44.41 | 44.81 | 70,967 | -0.29(-0.65%) |
Jan 20, 2021 | 44.70 | 45.16 | 44.67 | 45.10 | 88,159 | +1.69(+3.90%) |
Jan 19, 2021 | 44.02 | 44.02 | 43.30 | 43.41 | 131,468 | +0.38(+0.88%) |
Jan 15, 2021 | 43.39 | 43.69 | 42.99 | 43.03 | 95,424 | -1.78(-3.97%) |
Jan 14, 2021 | 45.01 | 45.09 | 44.66 | 44.81 | 72,733 | +0.37(+0.84%) |
Jan 13, 2021 | 44.72 | 44.83 | 44.35 | 44.44 | 37,294 | -0.42(-0.93%) |
Jan 12, 2021 | 44.68 | 44.99 | 44.48 | 44.86 | 53,757 | +0.80(+1.81%) |
Jan 11, 2021 | 43.96 | 44.24 | 43.78 | 44.06 | 59,045 | -0.42(-0.94%) |
Jan 08, 2021 | 44.13 | 44.50 | 43.69 | 44.48 | 153,330 | +1.82(+4.26%) |
Jan 07, 2021 | 42.71 | 42.81 | 42.44 | 42.66 | 107,394 | -0.28(-0.64%) |
Jan 06, 2021 | 42.57 | 43.33 | 42.39 | 42.93 | 170,771 | -0.20(-0.46%) |
Jan 05, 2021 | 42.72 | 43.23 | 42.68 | 43.13 | 119,029 | +1.42(+3.40%) |
Jan 04, 2021 | 42.44 | 42.93 | 41.72 | 41.72 | 194,128 | +0.20(+0.48%) |
Dec 31, 2020 | 41.52 | 41.52 | 41.52 | 78,326 | +0.25(+0.60%) | |
Dec 30, 2020 | 41.36 | 41.53 | 41.21 | 41.27 | 78,326 | +0.48(+1.17%) |
Dec 29, 2020 | 40.76 | 41.01 | 40.66 | 40.79 | 118,123 | +0.29(+0.73%) |
Dec 28, 2020 | 40.56 | 40.63 | 40.22 | 40.50 | 97,282 | +0.70(+1.76%) |
Dec 24, 2020 | 39.55 | 39.80 | 39.52 | 39.80 | 39,199 | +0.80(+2.06%) |
Dec 23, 2020 | 39.00 | 39.13 | 38.88 | 38.99 | 52,215 | +1.25(+3.30%) |
Dec 22, 2020 | 37.99 | 37.99 | 37.60 | 37.75 | 71,807 | +0.65(+1.74%) |
Dec 21, 2020 | 36.87 | 37.37 | 36.47 | 37.10 | 317,966 | -2.74(-6.88%) |
Dec 18, 2020 | 39.87 | 39.98 | 39.70 | 39.84 | 61,374 | +0.14(+0.36%) |
Dec 17, 2020 | 39.58 | 39.77 | 39.52 | 39.70 | 83,541 | +0.55(+1.41%) |
Dec 16, 2020 | 39.23 | 39.37 | 38.99 | 39.15 | 51,562 | -0.15(-0.39%) |
Dec 15, 2020 | 38.68 | 39.30 | 38.48 | 39.30 | 98,009 | +1.19(+3.12%) |
Dec 14, 2020 | 38.80 | 38.80 | 38.06 | 38.11 | 61,611 | +0.04(+0.10%) |
Dec 11, 2020 | 38.18 | 38.34 | 38.00 | 38.07 | 60,743 | -0.32(-0.84%) |
Dec 10, 2020 | 37.63 | 38.41 | 37.63 | 38.39 | 81,357 | +0.54(+1.43%) |
Dec 09, 2020 | 38.49 | 38.49 | 37.49 | 37.85 | 141,360 | -0.08(-0.20%) |
Dec 08, 2020 | 37.84 | 37.93 | 37.57 | 37.93 | 46,943 | +0.19(+0.50%) |
Dec 07, 2020 | 37.87 | 38.02 | 37.64 | 37.74 | 93,345 | +0.58(+1.56%) |
Dec 04, 2020 | 36.93 | 37.19 | 36.83 | 37.16 | 127,477 | +0.68(+1.85%) |
Dec 03, 2020 | 36.54 | 36.94 | 36.42 | 36.48 | 98,959 | +0.24(+0.66%) |
Dec 02, 2020 | 36.07 | 36.36 | 35.85 | 36.24 | 94,384 | -0.13(-0.37%) |
Dec 01, 2020 | 36.00 | 36.48 | 35.87 | 36.38 | 151,292 | +2.12(+6.19%) |
Nov 30, 2020 | 34.79 | 34.79 | 34.16 | 34.26 | 85,241 | -0.94(-2.66%) |
Nov 27, 2020 | 35.24 | 35.26 | 34.98 | 35.19 | 52,756 | +0.22(+0.63%) |
Nov 25, 2020 | 34.64 | 35.10 | 34.64 | 34.97 | 100,573 | -0.71(-1.99%) |
Nov 24, 2020 | 35.32 | 35.76 | 35.15 | 35.68 | 144,988 | +1.13(+3.28%) |
Nov 23, 2020 | 35.02 | 35.02 | 34.45 | 34.55 | 72,899 | +0.19(+0.55%) |
Nov 20, 2020 | 34.46 | 34.52 | 34.33 | 34.36 | 39,199 | +0.09(+0.25%) |
Nov 19, 2020 | 33.97 | 34.40 | 33.95 | 34.27 | 49,271 | -0.28(-0.80%) |
Nov 18, 2020 | 34.85 | 35.02 | 34.53 | 34.55 | 77,253 | -0.09(-0.25%) |
Nov 17, 2020 | 34.45 | 34.78 | 34.25 | 34.64 | 80,515 | -0.11(-0.33%) |
Nov 16, 2020 | 34.46 | 34.83 | 34.46 | 34.75 | 94,208 | +0.70(+2.07%) |
Nov 13, 2020 | 33.62 | 34.10 | 33.62 | 34.05 | 85,335 | +1.08(+3.26%) |
Nov 12, 2020 | 33.37 | 33.47 | 32.80 | 32.97 | 98,114 | -0.86(-2.53%) |
Nov 11, 2020 | 33.48 | 33.83 | 33.48 | 33.83 | 48,533 | +0.36(+1.08%) |
Nov 10, 2020 | 33.17 | 33.61 | 33.00 | 33.47 | 70,868 | -0.82(-2.39%) |
Nov 09, 2020 | 35.11 | 35.11 | 34.11 | 34.28 | 228,946 | +1.56(+4.78%) |
Nov 06, 2020 | 32.43 | 32.80 | 32.30 | 32.72 | 87,542 | +0.52(+1.62%) |
Nov 05, 2020 | 31.97 | 32.21 | 31.78 | 32.20 | 115,135 | +0.80(+2.55%) |
Nov 04, 2020 | 30.72 | 31.67 | 30.42 | 31.40 | 137,975 | +1.55(+5.20%) |
Nov 03, 2020 | 29.78 | 29.88 | 29.54 | 29.85 | 120,834 | +0.47(+1.59%) |
Nov 02, 2020 | 29.17 | 29.43 | 28.82 | 29.38 | 63,614 | +0.13(+0.46%) |
Oct 30, 2020 | 29.54 | 29.54 | 28.81 | 29.25 | 100,994 | -0.10(-0.36%) |
Oct 29, 2020 | 29.24 | 29.61 | 28.87 | 29.36 | 115,556 | +0.28(+0.95%) |
Oct 28, 2020 | 29.94 | 30.25 | 29.06 | 29.08 | 146,632 | -2.45(-7.76%) |
Oct 27, 2020 | 31.74 | 31.86 | 31.38 | 31.52 | 49,316 | +0.56(+1.81%) |
Oct 26, 2020 | 30.95 | 31.45 | 30.65 | 30.96 | 126,759 | -2.04(-6.17%) |
Oct 23, 2020 | 32.70 | 33.07 | 32.31 | 33.00 | 28,795 | +0.56(+1.72%) |
Oct 22, 2020 | 32.62 | 32.66 | 32.14 | 32.44 | 64,036 | -0.54(-1.63%) |
Oct 21, 2020 | 32.61 | 33.35 | 32.58 | 32.98 | 38,322 | -0.13(-0.40%) |
Oct 20, 2020 | 33.00 | 33.62 | 32.98 | 33.11 | 63,786 | +0.41(+1.25%) |
Oct 19, 2020 | 33.02 | 33.43 | 32.65 | 32.70 | 96,904 | +0.16(+0.50%) |
Oct 16, 2020 | 32.61 | 32.81 | 32.25 | 32.54 | 73,564 | +0.20(+0.62%) |
Oct 15, 2020 | 31.80 | 32.43 | 31.71 | 32.34 | 188,924 | -1.92(-5.61%) |
Oct 14, 2020 | 34.44 | 34.85 | 34.20 | 34.26 | 105,239 | +0.80(+2.39%) |
Oct 13, 2020 | 33.64 | 33.66 | 33.26 | 33.47 | 75,031 | -0.88(-2.58%) |
Oct 12, 2020 | 34.02 | 34.60 | 33.92 | 34.35 | 85,870 | -0.43(-1.23%) |
Oct 09, 2020 | 34.63 | 34.93 | 34.10 | 34.78 | 87,437 | +1.18(+3.51%) |
Oct 08, 2020 | 33.84 | 34.06 | 33.58 | 33.60 | 66,174 | +0.07(+0.20%) |
Oct 07, 2020 | 33.52 | 33.75 | 33.43 | 33.53 | 99,631 | +0.98(+3.01%) |
Oct 06, 2020 | 33.03 | 33.17 | 32.35 | 32.55 | 91,494 | +0.30(+0.91%) |
Oct 05, 2020 | 31.80 | 32.36 | 31.80 | 32.26 | 126,114 | +1.69(+5.54%) |
Oct 02, 2020 | 29.78 | 30.92 | 29.74 | 30.56 | 135,254 | -0.81(-2.58%) |