Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.52 | 42.62 | 41.31 | 41.40 | 2,294,110 | +0.13(+0.31%) |
Sep 29, 2021 | 40.19 | 42.08 | 40.04 | 41.27 | 5,546,331 | +0.92(+2.27%) |
Sep 28, 2021 | 39.79 | 40.81 | 39.17 | 40.35 | 7,162,131 | -3.35(-7.66%) |
Sep 27, 2021 | 43.27 | 45.77 | 43.27 | 43.70 | 3,493,562 | +1.51(+3.57%) |
Sep 24, 2021 | 41.56 | 42.60 | 41.45 | 42.19 | 1,174,154 | +0.33(+0.78%) |
Sep 23, 2021 | 41.68 | 42.44 | 41.47 | 41.87 | 1,820,852 | -0.16(-0.38%) |
Sep 22, 2021 | 42.05 | 42.75 | 41.69 | 42.02 | 2,689,017 | +0.31(+0.74%) |
Sep 21, 2021 | 41.37 | 42.20 | 41.09 | 41.72 | 2,030,156 | +0.46(+1.11%) |
Sep 20, 2021 | 40.44 | 41.36 | 40.10 | 41.26 | 1,622,492 | +0.40(+0.97%) |
Sep 17, 2021 | 40.87 | 41.12 | 40.29 | 40.87 | 1,950,486 | -0.28(-0.67%) |
Sep 16, 2021 | 41.92 | 41.97 | 40.65 | 41.14 | 1,810,871 | -1.88(-4.38%) |
Sep 15, 2021 | 42.33 | 43.32 | 42.10 | 43.03 | 1,164,201 | +0.53(+1.24%) |
Sep 14, 2021 | 42.23 | 43.32 | 41.78 | 42.50 | 2,089,655 | +0.22(+0.52%) |
Sep 13, 2021 | 40.43 | 42.37 | 40.31 | 42.28 | 1,773,811 | +2.12(+5.28%) |
Sep 10, 2021 | 40.71 | 40.98 | 40.16 | 40.16 | 1,665,379 | -0.69(-1.70%) |
Sep 09, 2021 | 41.37 | 41.37 | 40.40 | 40.86 | 1,026,555 | -0.33(-0.79%) |
Sep 08, 2021 | 41.04 | 41.65 | 40.63 | 41.18 | 1,260,430 | +0.14(+0.34%) |
Sep 07, 2021 | 41.30 | 41.59 | 40.56 | 41.04 | 1,457,465 | -0.72(-1.73%) |
Sep 03, 2021 | 41.14 | 42.07 | 40.93 | 41.77 | 1,677,976 | +1.27(+3.13%) |
Sep 02, 2021 | 38.93 | 40.53 | 38.62 | 40.50 | 2,531,833 | +1.70(+4.39%) |
Sep 01, 2021 | 39.76 | 39.96 | 38.75 | 38.79 | 1,306,512 | -0.78(-1.98%) |
Aug 31, 2021 | 38.92 | 39.71 | 38.76 | 39.58 | 1,307,732 | +0.76(+1.97%) |
Aug 30, 2021 | 39.17 | 39.44 | 38.62 | 38.81 | 1,432,125 | -0.28(-0.71%) |
Aug 27, 2021 | 37.72 | 39.20 | 37.51 | 39.09 | 1,347,725 | +1.43(+3.79%) |
Aug 26, 2021 | 37.73 | 38.24 | 37.53 | 37.66 | 1,181,666 | -0.43(-1.12%) |
Aug 25, 2021 | 38.56 | 38.63 | 37.90 | 38.09 | 1,363,862 | -0.71(-1.84%) |
Aug 24, 2021 | 39.53 | 39.56 | 38.74 | 38.80 | 1,409,625 | -0.46(-1.16%) |
Aug 23, 2021 | 38.32 | 39.51 | 38.06 | 39.26 | 1,404,284 | +1.76(+4.71%) |
Aug 20, 2021 | 37.55 | 37.96 | 37.35 | 37.50 | 1,084,845 | -0.08(-0.21%) |
Aug 19, 2021 | 38.09 | 38.26 | 37.55 | 37.57 | 1,433,529 | -0.83(-2.17%) |
Aug 18, 2021 | 39.29 | 39.42 | 37.96 | 38.41 | 1,861,171 | -1.01(-2.56%) |
Aug 17, 2021 | 39.51 | 39.85 | 39.23 | 39.42 | 1,184,207 | -0.41(-1.02%) |
Aug 16, 2021 | 40.14 | 40.47 | 39.61 | 39.82 | 1,270,770 | -0.33(-0.81%) |
Aug 13, 2021 | 39.02 | 40.38 | 38.95 | 40.15 | 2,150,812 | +1.52(+3.92%) |
Aug 12, 2021 | 39.04 | 39.11 | 38.31 | 38.63 | 1,232,054 | -0.56(-1.44%) |
Aug 11, 2021 | 38.97 | 39.79 | 38.94 | 39.20 | 1,449,490 | +0.60(+1.57%) |
Aug 10, 2021 | 39.25 | 39.32 | 38.45 | 38.60 | 1,856,705 | -0.62(-1.59%) |
Aug 09, 2021 | 40.03 | 40.48 | 39.15 | 39.22 | 1,439,875 | -1.44(-3.53%) |
Aug 06, 2021 | 40.78 | 40.98 | 40.18 | 40.66 | 1,148,138 | -1.19(-2.84%) |
Aug 05, 2021 | 42.44 | 42.66 | 41.78 | 41.85 | 804,383 | -0.67(-1.59%) |
Aug 04, 2021 | 43.68 | 44.20 | 42.53 | 42.52 | 1,275,128 | -0.68(-1.58%) |
Aug 03, 2021 | 42.12 | 43.42 | 42.12 | 43.20 | 1,751,365 | +1.12(+2.66%) |
Aug 02, 2021 | 42.27 | 42.38 | 41.56 | 42.08 | 1,142,976 | -0.28(-0.66%) |
Jul 30, 2021 | 42.02 | 43.14 | 42.02 | 42.36 | 1,624,509 | +0.07(+0.16%) |
Jul 29, 2021 | 40.67 | 42.67 | 40.42 | 42.29 | 2,627,734 | +2.83(+7.18%) |
Jul 28, 2021 | 38.62 | 39.58 | 38.42 | 39.46 | 3,557,264 | +0.48(+1.22%) |
Jul 27, 2021 | 39.36 | 39.42 | 38.23 | 38.98 | 2,053,774 | -0.34(-0.86%) |
Jul 26, 2021 | 39.54 | 40.13 | 39.23 | 39.32 | 1,452,819 | -0.21(-0.53%) |
Jul 23, 2021 | 39.35 | 39.82 | 39.22 | 39.53 | 1,154,230 | +0.03(+0.08%) |
Jul 22, 2021 | 40.31 | 40.33 | 39.30 | 39.50 | 1,360,208 | -0.79(-1.97%) |
Jul 21, 2021 | 39.69 | 40.54 | 39.65 | 40.29 | 1,224,677 | +0.16(+0.40%) |
Jul 20, 2021 | 39.96 | 40.66 | 39.85 | 40.13 | 1,083,594 | +0.55(+1.40%) |
Jul 19, 2021 | 39.84 | 40.36 | 39.07 | 39.58 | 1,645,813 | -0.86(-2.13%) |
Jul 16, 2021 | 41.63 | 41.73 | 40.30 | 40.44 | 1,414,282 | -1.24(-2.97%) |
Jul 15, 2021 | 41.33 | 41.80 | 40.96 | 41.68 | 1,350,815 | +0.41(+0.98%) |
Jul 14, 2021 | 41.37 | 41.68 | 40.79 | 41.27 | 1,817,386 | +0.75(+1.86%) |
Jul 13, 2021 | 39.46 | 41.34 | 39.36 | 40.52 | 1,761,958 | +1.18(+3.00%) |
Jul 12, 2021 | 38.82 | 39.90 | 38.75 | 39.34 | 1,510,529 | +0.27(+0.68%) |
Jul 09, 2021 | 38.19 | 39.34 | 38.16 | 39.07 | 1,164,512 | +0.94(+2.47%) |
Jul 08, 2021 | 39.46 | 39.72 | 37.78 | 38.13 | 1,793,778 | -1.20(-3.05%) |
Jul 07, 2021 | 39.59 | 39.66 | 39.07 | 39.33 | 1,207,706 | -0.06(-0.15%) |
Jul 06, 2021 | 39.51 | 39.85 | 38.90 | 39.39 | 2,077,676 | +0.69(+1.79%) |
Jul 02, 2021 | 38.62 | 38.96 | 38.13 | 38.69 | 1,012,288 | +0.65(+1.72%) |
Jul 01, 2021 | 38.61 | 38.82 | 37.96 | 38.04 | 951,462 | -0.15(-0.39%) |
Jun 30, 2021 | 37.75 | 38.48 | 37.65 | 38.19 | 1,464,426 | +0.45(+1.18%) |
Jun 29, 2021 | 37.76 | 38.21 | 37.51 | 37.74 | 1,441,783 | -0.56(-1.46%) |
Jun 28, 2021 | 39.17 | 39.28 | 38.05 | 38.30 | 1,714,815 | -0.95(-2.41%) |
Jun 25, 2021 | 39.57 | 39.92 | 39.09 | 39.25 | 1,096,476 | -0.05(-0.13%) |
Jun 24, 2021 | 39.33 | 39.54 | 38.91 | 39.30 | 903,607 | +0.26(+0.66%) |
Jun 23, 2021 | 40.22 | 40.22 | 39.01 | 39.04 | 1,424,922 | -0.59(-1.49%) |
Jun 22, 2021 | 39.37 | 39.92 | 39.32 | 39.63 | 1,237,867 | +0.14(+0.35%) |
Jun 21, 2021 | 38.54 | 39.78 | 38.40 | 39.49 | 1,366,418 | +1.29(+3.38%) |
Jun 18, 2021 | 39.59 | 39.77 | 38.18 | 38.20 | 2,403,637 | -1.31(-3.32%) |
Jun 17, 2021 | 40.14 | 40.38 | 39.25 | 39.51 | 2,681,134 | -2.04(-4.91%) |
Jun 16, 2021 | 42.21 | 42.90 | 41.54 | 41.56 | 1,435,525 | -0.55(-1.31%) |
Jun 15, 2021 | 42.36 | 42.50 | 41.68 | 42.11 | 1,062,063 | -0.29(-0.67%) |
Jun 14, 2021 | 42.00 | 42.70 | 41.69 | 42.39 | 1,223,584 | -0.17(-0.39%) |
Jun 11, 2021 | 43.14 | 43.23 | 42.42 | 42.56 | 1,041,617 | -0.73(-1.69%) |
Jun 10, 2021 | 42.25 | 43.30 | 42.07 | 43.29 | 1,032,767 | +1.05(+2.48%) |
Jun 09, 2021 | 42.46 | 43.09 | 42.25 | 42.25 | 986,750 | -0.07(-0.16%) |
Jun 08, 2021 | 42.24 | 42.60 | 42.13 | 42.31 | 1,084,054 | +0.01(+0.02%) |
Jun 07, 2021 | 42.06 | 42.38 | 41.73 | 42.30 | 853,186 | +0.07(+0.16%) |
Jun 04, 2021 | 42.10 | 42.40 | 41.85 | 42.24 | 695,640 | +0.47(+1.13%) |
Jun 03, 2021 | 42.27 | 42.30 | 41.27 | 41.76 | 1,720,939 | -1.32(-3.07%) |
Jun 02, 2021 | 42.70 | 43.33 | 42.36 | 43.08 | 1,225,814 | +0.54(+1.28%) |
Jun 01, 2021 | 42.93 | 43.08 | 42.17 | 42.54 | 1,373,274 | -0.20(-0.46%) |
May 28, 2021 | 43.20 | 43.60 | 42.68 | 42.74 | 1,626,270 | -0.59(-1.37%) |
May 27, 2021 | 43.35 | 43.86 | 42.91 | 43.33 | 1,571,743 | -0.13(-0.29%) |
May 26, 2021 | 43.42 | 43.83 | 43.18 | 43.46 | 1,707,317 | +0.29(+0.66%) |
May 25, 2021 | 42.89 | 43.35 | 42.47 | 43.17 | 1,158,559 | +0.12(+0.27%) |
May 24, 2021 | 42.91 | 43.38 | 42.78 | 43.05 | 690,879 | +0.13(+0.30%) |
May 21, 2021 | 43.40 | 43.47 | 42.37 | 42.93 | 1,575,908 | -0.30(-0.68%) |
May 20, 2021 | 42.50 | 43.30 | 42.36 | 43.22 | 1,487,230 | +0.69(+1.62%) |
May 19, 2021 | 43.31 | 44.36 | 42.15 | 42.53 | 2,983,378 | -0.88(-2.02%) |
May 18, 2021 | 43.40 | 43.66 | 42.53 | 43.41 | 2,605,858 | +0.31(+0.71%) |
May 17, 2021 | 41.14 | 43.40 | 41.01 | 43.10 | 3,404,091 | +2.20(+5.38%) |
May 14, 2021 | 40.69 | 41.01 | 40.29 | 40.90 | 1,684,927 | +0.86(+2.14%) |
May 13, 2021 | 39.95 | 40.42 | 39.64 | 40.05 | 1,277,622 | -0.18(-0.44%) |
May 12, 2021 | 41.14 | 41.14 | 40.11 | 40.22 | 1,421,396 | -0.76(-1.85%) |
May 11, 2021 | 39.65 | 41.08 | 39.50 | 40.98 | 2,290,567 | +0.59(+1.47%) |
May 10, 2021 | 40.88 | 41.02 | 40.10 | 40.39 | 2,036,702 | +0.10(+0.24%) |
May 07, 2021 | 39.28 | 40.59 | 39.28 | 40.29 | 3,319,515 | +1.42(+3.65%) |
May 06, 2021 | 38.01 | 39.10 | 37.98 | 38.87 | 2,877,409 | +1.01(+2.66%) |
May 05, 2021 | 37.97 | 38.04 | 37.36 | 37.87 | 1,385,343 | +0.22(+0.58%) |
May 04, 2021 | 38.06 | 38.69 | 37.25 | 37.65 | 1,271,740 | -0.54(-1.42%) |
May 03, 2021 | 37.28 | 38.32 | 37.17 | 38.19 | 1,374,177 | +1.64(+4.48%) |
Apr 30, 2021 | 36.96 | 37.12 | 36.51 | 36.55 | 1,402,529 | -0.48(-1.30%) |
Apr 29, 2021 | 37.24 | 37.27 | 36.31 | 37.04 | 1,525,314 | -0.50(-1.34%) |
Apr 28, 2021 | 37.05 | 37.77 | 36.84 | 37.54 | 3,804,851 | +0.17(+0.45%) |
Apr 27, 2021 | 38.48 | 38.69 | 37.36 | 37.37 | 2,349,543 | -1.09(-2.82%) |
Apr 26, 2021 | 37.98 | 38.52 | 37.65 | 38.46 | 1,720,108 | +0.47(+1.25%) |
Apr 23, 2021 | 38.39 | 38.52 | 37.64 | 37.98 | 1,312,299 | -0.05(-0.13%) |
Apr 22, 2021 | 38.37 | 38.54 | 37.69 | 38.03 | 1,768,454 | -0.68(-1.76%) |
Apr 21, 2021 | 37.95 | 39.07 | 37.82 | 38.71 | 3,257,923 | +0.96(+2.53%) |
Apr 20, 2021 | 37.33 | 38.12 | 37.27 | 37.76 | 1,687,549 | +0.48(+1.30%) |
Apr 19, 2021 | 37.34 | 37.59 | 36.85 | 37.27 | 1,138,374 | +0.04(+0.11%) |
Apr 16, 2021 | 37.42 | 37.54 | 36.79 | 37.24 | 1,591,000 | +0.48(+1.32%) |
Apr 15, 2021 | 36.32 | 37.12 | 36.24 | 36.75 | 1,939,781 | +1.08(+3.01%) |
Apr 14, 2021 | 36.12 | 36.22 | 35.49 | 35.68 | 1,420,783 | -0.44(-1.23%) |
Apr 13, 2021 | 35.89 | 36.41 | 35.80 | 36.12 | 1,808,897 | +0.68(+1.92%) |
Apr 12, 2021 | 36.34 | 36.40 | 35.31 | 35.44 | 1,994,214 | -0.93(-2.55%) |
Apr 09, 2021 | 34.77 | 36.40 | 34.56 | 36.37 | 3,067,641 | +1.32(+3.77%) |
Apr 08, 2021 | 35.06 | 35.32 | 34.69 | 35.05 | 1,644,944 | +0.61(+1.78%) |
Apr 07, 2021 | 35.08 | 35.10 | 34.34 | 34.43 | 1,240,958 | -0.55(-1.58%) |
Apr 06, 2021 | 35.18 | 35.46 | 34.92 | 34.99 | 1,472,634 | +0.13(+0.37%) |
Apr 05, 2021 | 35.11 | 35.39 | 34.55 | 34.86 | 1,633,894 | -0.07(-0.20%) |
Apr 01, 2021 | 33.88 | 34.96 | 33.69 | 34.93 | 2,133,500 | +1.59(+4.76%) |
Mar 31, 2021 | 31.70 | 33.67 | 31.55 | 33.34 | 3,409,669 | +1.89(+6.02%) |
Mar 30, 2021 | 32.30 | 32.52 | 31.29 | 31.45 | 3,015,957 | -1.69(-5.10%) |
Mar 29, 2021 | 32.65 | 33.17 | 32.05 | 33.13 | 1,462,653 | +0.35(+1.08%) |
Mar 26, 2021 | 32.21 | 32.86 | 32.03 | 32.78 | 1,441,248 | +0.61(+1.89%) |
Mar 25, 2021 | 32.16 | 32.85 | 31.82 | 32.17 | 1,859,938 | -0.29(-0.91%) |
Mar 24, 2021 | 32.66 | 32.86 | 32.35 | 32.47 | 2,310,326 | -0.20(-0.60%) |
Mar 23, 2021 | 33.54 | 33.69 | 32.59 | 32.66 | 2,118,892 | -1.08(-3.20%) |
Mar 22, 2021 | 34.27 | 34.45 | 33.73 | 33.74 | 2,195,373 | -0.59(-1.71%) |
Mar 19, 2021 | 33.80 | 34.58 | 33.65 | 34.33 | 2,237,773 | +0.71(+2.10%) |
Mar 18, 2021 | 33.58 | 34.06 | 33.32 | 33.62 | 1,573,473 | -0.60(-1.75%) |
Mar 17, 2021 | 33.46 | 34.55 | 32.87 | 34.22 | 2,312,883 | +0.44(+1.31%) |
Mar 16, 2021 | 34.22 | 34.23 | 33.57 | 33.78 | 1,601,414 | -0.27(-0.81%) |
Mar 15, 2021 | 34.33 | 34.73 | 33.62 | 34.06 | 1,948,765 | +0.20(+0.58%) |
Mar 12, 2021 | 33.38 | 34.07 | 33.19 | 33.86 | 967,696 | -0.13(-0.38%) |
Mar 11, 2021 | 34.16 | 34.26 | 33.21 | 33.99 | 1,861,205 | +0.15(+0.43%) |
Mar 10, 2021 | 33.58 | 34.02 | 33.05 | 33.84 | 1,855,050 | +0.29(+0.88%) |
Mar 09, 2021 | 34.36 | 34.77 | 33.48 | 33.55 | 1,914,180 | +0.43(+1.30%) |
Mar 08, 2021 | 33.60 | 33.81 | 32.69 | 33.11 | 2,779,872 | -0.45(-1.34%) |
Mar 05, 2021 | 33.08 | 33.67 | 32.44 | 33.57 | 1,923,567 | +0.52(+1.57%) |
Mar 04, 2021 | 32.37 | 33.68 | 32.14 | 33.05 | 3,057,283 | +0.63(+1.94%) |
Mar 03, 2021 | 32.66 | 32.74 | 31.55 | 32.42 | 2,562,299 | -0.90(-2.71%) |
Mar 02, 2021 | 32.17 | 33.62 | 32.09 | 33.32 | 2,424,488 | +1.40(+4.39%) |
Mar 01, 2021 | 32.46 | 32.82 | 31.67 | 31.92 | 2,280,107 | -0.19(-0.58%) |
Feb 26, 2021 | 33.60 | 33.87 | 31.96 | 32.10 | 3,827,255 | -1.80(-5.30%) |
Feb 25, 2021 | 34.60 | 35.67 | 33.70 | 33.90 | 2,390,813 | -1.13(-3.22%) |
Feb 24, 2021 | 34.61 | 35.47 | 34.34 | 35.03 | 1,510,392 | +0.11(+0.31%) |
Feb 23, 2021 | 35.77 | 35.83 | 34.64 | 34.92 | 1,913,841 | -1.23(-3.39%) |
Feb 22, 2021 | 35.56 | 36.17 | 35.36 | 36.15 | 1,799,519 | +1.10(+3.13%) |
Feb 19, 2021 | 35.94 | 35.94 | 34.95 | 35.05 | 1,702,747 | -0.60(-1.68%) |
Feb 18, 2021 | 35.48 | 35.97 | 34.87 | 35.65 | 1,669,582 | +0.26(+0.75%) |
Feb 17, 2021 | 35.90 | 36.04 | 34.99 | 35.38 | 2,925,739 | -0.96(-2.65%) |
Feb 16, 2021 | 37.12 | 37.31 | 36.33 | 36.34 | 2,290,220 | -1.18(-3.14%) |
Feb 12, 2021 | 37.37 | 38.01 | 36.89 | 37.52 | 1,239,696 | -0.12(-0.31%) |
Feb 11, 2021 | 38.53 | 38.72 | 37.50 | 37.64 | 1,584,203 | -0.82(-2.14%) |
Feb 10, 2021 | 38.63 | 38.75 | 37.74 | 38.46 | 2,287,971 | +0.15(+0.38%) |
Feb 09, 2021 | 38.83 | 38.99 | 37.96 | 38.31 | 1,370,611 | -0.23(-0.59%) |
Feb 08, 2021 | 38.19 | 39.01 | 37.99 | 38.54 | 2,479,140 | +0.93(+2.48%) |
Feb 05, 2021 | 37.26 | 37.71 | 36.78 | 37.61 | 2,144,184 | +0.58(+1.56%) |
Feb 04, 2021 | 37.46 | 37.51 | 36.63 | 37.03 | 2,705,472 | -0.93(-2.45%) |
Feb 03, 2021 | 37.65 | 38.14 | 37.49 | 37.96 | 1,118,425 | +0.23(+0.60%) |
Feb 02, 2021 | 38.01 | 38.14 | 37.30 | 37.73 | 1,682,128 | -0.71(-1.84%) |
Feb 01, 2021 | 38.71 | 38.78 | 37.63 | 38.44 | 2,454,001 | +0.76(+2.00%) |
Jan 29, 2021 | 38.70 | 39.07 | 37.52 | 37.69 | 1,999,723 | -0.17(-0.44%) |
Jan 28, 2021 | 38.41 | 38.95 | 37.41 | 37.85 | 2,472,485 | +0.29(+0.78%) |
Jan 27, 2021 | 38.76 | 38.94 | 37.48 | 37.56 | 2,729,385 | -1.59(-4.06%) |
Jan 26, 2021 | 38.76 | 39.38 | 38.51 | 39.15 | 1,049,183 | +0.26(+0.66%) |
Jan 25, 2021 | 39.55 | 39.97 | 38.58 | 38.89 | 1,966,231 | -0.51(-1.29%) |
Jan 22, 2021 | 39.20 | 39.79 | 38.74 | 39.40 | 1,764,833 | -0.47(-1.18%) |
Jan 21, 2021 | 40.22 | 40.33 | 39.52 | 39.87 | 1,347,239 | -0.23(-0.56%) |
Jan 20, 2021 | 39.92 | 40.45 | 39.68 | 40.10 | 1,980,059 | +0.67(+1.69%) |
Jan 19, 2021 | 39.42 | 39.54 | 38.75 | 39.43 | 1,570,965 | +0.86(+2.24%) |
Jan 15, 2021 | 39.43 | 39.58 | 38.57 | 38.57 | 2,062,727 | -0.93(-2.36%) |
Jan 14, 2021 | 39.82 | 40.28 | 39.44 | 39.50 | 1,590,078 | -0.44(-1.11%) |
Jan 13, 2021 | 40.33 | 40.89 | 39.88 | 39.94 | 1,311,370 | -0.30(-0.76%) |
Jan 12, 2021 | 40.10 | 40.34 | 39.39 | 40.25 | 1,640,382 | +0.41(+1.03%) |
Jan 11, 2021 | 39.79 | 40.28 | 39.56 | 39.83 | 1,290,180 | -0.68(-1.67%) |
Jan 08, 2021 | 41.67 | 41.68 | 39.79 | 40.51 | 2,500,291 | -1.94(-4.57%) |
Jan 07, 2021 | 42.02 | 42.50 | 41.78 | 42.45 | 2,069,475 | -0.01(-0.02%) |
Jan 06, 2021 | 42.33 | 42.66 | 41.49 | 42.46 | 2,995,245 | -0.47(-1.10%) |
Jan 05, 2021 | 44.18 | 44.32 | 42.45 | 42.93 | 2,454,840 | -0.77(-1.75%) |
Jan 04, 2021 | 42.17 | 43.90 | 41.58 | 43.70 | 3,974,305 | +3.22(+7.95%) |
Dec 31, 2020 | 40.48 | 40.48 | 40.48 | 1,161,121 | -1.08(-2.60%) | |
Dec 30, 2020 | 40.71 | 41.67 | 40.71 | 41.56 | 1,161,121 | +0.97(+2.39%) |
Dec 29, 2020 | 40.86 | 41.35 | 40.54 | 40.59 | 1,096,707 | +0.14(+0.34%) |
Dec 28, 2020 | 41.63 | 42.13 | 40.18 | 40.45 | 1,070,740 | -0.55(-1.33%) |
Dec 24, 2020 | 40.94 | 41.39 | 40.60 | 41.00 | 586,198 | +0.03(+0.07%) |
Dec 23, 2020 | 40.28 | 41.28 | 40.25 | 40.97 | 1,167,299 | +0.86(+2.14%) |
Dec 22, 2020 | 40.32 | 40.52 | 39.50 | 40.11 | 1,635,069 | -0.33(-0.82%) |
Dec 21, 2020 | 40.86 | 41.05 | 40.21 | 40.45 | 1,266,401 | -0.43(-1.05%) |
Dec 18, 2020 | 41.24 | 41.60 | 40.62 | 40.87 | 1,592,382 | -0.22(-0.55%) |
Dec 17, 2020 | 41.69 | 42.35 | 40.98 | 41.10 | 2,119,419 | +0.26(+0.65%) |
Dec 16, 2020 | 40.32 | 40.94 | 39.95 | 40.84 | 1,466,301 | +0.85(+2.12%) |
Dec 15, 2020 | 38.84 | 40.12 | 38.79 | 39.99 | 2,138,317 | +1.87(+4.92%) |
Dec 14, 2020 | 40.02 | 40.48 | 38.04 | 38.11 | 3,521,627 | -1.95(-4.87%) |
Dec 11, 2020 | 39.56 | 40.12 | 38.92 | 40.06 | 2,240,539 | +0.21(+0.51%) |
Dec 10, 2020 | 40.46 | 41.10 | 39.63 | 39.86 | 1,314,176 | -0.30(-0.75%) |
Dec 09, 2020 | 40.15 | 40.63 | 39.48 | 40.16 | 2,244,405 | -0.41(-1.01%) |
Dec 08, 2020 | 41.17 | 41.27 | 40.16 | 40.57 | 1,502,368 | -0.20(-0.48%) |
Dec 07, 2020 | 39.63 | 41.52 | 39.55 | 40.77 | 1,863,725 | +1.30(+3.29%) |
Dec 04, 2020 | 39.45 | 39.78 | 38.99 | 39.47 | 1,499,496 | -0.09(-0.22%) |
Dec 03, 2020 | 40.31 | 40.45 | 39.18 | 39.56 | 1,871,148 | -0.69(-1.72%) |
Dec 02, 2020 | 40.37 | 40.57 | 39.76 | 40.25 | 1,673,322 | -0.06(-0.15%) |
Dec 01, 2020 | 41.37 | 41.46 | 39.89 | 40.31 | 2,496,813 | +0.29(+0.73%) |
Nov 30, 2020 | 39.11 | 40.07 | 38.52 | 40.02 | 2,337,387 | +0.74(+1.89%) |
Nov 27, 2020 | 38.27 | 39.29 | 38.03 | 39.27 | 929,273 | +0.59(+1.51%) |
Nov 25, 2020 | 38.53 | 38.99 | 38.31 | 38.69 | 1,474,098 | +0.74(+1.96%) |
Nov 24, 2020 | 37.62 | 38.74 | 37.48 | 37.95 | 2,818,167 | -0.57(-1.47%) |
Nov 23, 2020 | 39.86 | 40.03 | 38.26 | 38.51 | 2,275,185 | -1.72(-4.27%) |
Nov 20, 2020 | 40.16 | 41.24 | 39.90 | 40.23 | 1,657,618 | +0.71(+1.80%) |
Nov 19, 2020 | 39.43 | 40.50 | 39.20 | 39.52 | 2,072,308 | -0.46(-1.15%) |
Nov 18, 2020 | 41.45 | 41.55 | 39.98 | 39.98 | 2,817,339 | -1.76(-4.21%) |
Nov 17, 2020 | 42.81 | 43.15 | 41.69 | 41.73 | 2,191,919 | -1.19(-2.78%) |
Nov 16, 2020 | 43.69 | 44.11 | 42.91 | 42.93 | 2,027,822 | -1.12(-2.55%) |
Nov 13, 2020 | 44.62 | 44.77 | 43.89 | 44.05 | 964,810 | -0.01(-0.02%) |
Nov 12, 2020 | 43.84 | 44.52 | 43.51 | 44.06 | 1,498,676 | +0.55(+1.26%) |
Nov 11, 2020 | 42.88 | 43.53 | 42.42 | 43.51 | 1,881,801 | +0.38(+0.88%) |
Nov 10, 2020 | 44.50 | 44.59 | 43.01 | 43.13 | 2,468,332 | -0.95(-2.15%) |
Nov 09, 2020 | 45.02 | 45.08 | 42.86 | 44.08 | 3,825,919 | -3.42(-7.20%) |
Nov 06, 2020 | 48.71 | 48.95 | 47.23 | 47.50 | 1,473,688 | -0.66(-1.38%) |
Nov 05, 2020 | 47.19 | 48.62 | 47.07 | 48.16 | 2,099,504 | +2.69(+5.91%) |
Nov 04, 2020 | 46.01 | 46.33 | 44.98 | 45.47 | 1,356,522 | -0.56(-1.21%) |
Nov 03, 2020 | 45.71 | 46.38 | 45.56 | 46.03 | 1,570,816 | +0.89(+1.97%) |
Nov 02, 2020 | 44.90 | 45.57 | 44.18 | 45.14 | 1,618,464 | +0.60(+1.34%) |
Oct 30, 2020 | 44.80 | 45.22 | 43.71 | 44.55 | 1,211,824 | +0.26(+0.60%) |
Oct 29, 2020 | 43.06 | 44.33 | 42.91 | 44.28 | 1,229,944 | +0.78(+1.80%) |
Oct 28, 2020 | 44.28 | 44.45 | 42.73 | 43.50 | 2,839,684 | -1.94(-4.28%) |
Oct 27, 2020 | 44.76 | 45.49 | 44.55 | 45.44 | 931,982 | +0.66(+1.48%) |
Oct 26, 2020 | 45.51 | 46.22 | 44.70 | 44.78 | 1,725,489 | -0.78(-1.71%) |
Oct 23, 2020 | 45.86 | 46.14 | 45.30 | 45.56 | 1,152,938 | -0.41(-0.89%) |
Oct 22, 2020 | 46.38 | 46.67 | 45.56 | 45.97 | 1,308,241 | -0.94(-2.00%) |
Oct 21, 2020 | 47.39 | 47.97 | 46.80 | 46.91 | 1,369,019 | -0.16(-0.33%) |
Oct 20, 2020 | 47.70 | 48.06 | 46.83 | 47.07 | 1,407,990 | -0.37(-0.78%) |
Oct 19, 2020 | 49.13 | 49.28 | 47.37 | 47.44 | 1,341,996 | -1.23(-2.53%) |
Oct 16, 2020 | 49.61 | 49.81 | 48.60 | 48.67 | 1,021,341 | -0.86(-1.74%) |
Oct 15, 2020 | 48.92 | 49.74 | 48.81 | 49.53 | 1,043,803 | -0.17(-0.33%) |
Oct 14, 2020 | 49.98 | 50.56 | 49.52 | 49.69 | 1,051,792 | +0.25(+0.51%) |
Oct 13, 2020 | 49.85 | 49.93 | 48.09 | 49.44 | 1,973,680 | -0.74(-1.48%) |
Oct 12, 2020 | 49.80 | 50.50 | 49.43 | 50.18 | 771,146 | +0.21(+0.43%) |
Oct 09, 2020 | 48.32 | 50.11 | 48.26 | 49.97 | 1,893,367 | +2.83(+6.01%) |
Oct 08, 2020 | 46.88 | 47.36 | 46.47 | 47.13 | 1,151,519 | +0.62(+1.32%) |
Oct 07, 2020 | 46.41 | 46.87 | 46.16 | 46.52 | 1,650,851 | +0.71(+1.56%) |
Oct 06, 2020 | 48.14 | 48.33 | 45.74 | 45.81 | 2,126,578 | -1.97(-4.13%) |
Oct 05, 2020 | 47.59 | 48.85 | 47.50 | 47.78 | 1,197,154 | +0.38(+0.80%) |
Oct 02, 2020 | 47.64 | 48.16 | 47.11 | 47.40 | 1,169,734 | -0.76(-1.58%) |