Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.51 | 50.84 | 49.23 | 49.76 | 6,619,013 | -1.07(-2.11%) |
Sep 29, 2021 | 51.48 | 51.62 | 50.74 | 50.84 | 5,010,672 | -0.49(-0.96%) |
Sep 28, 2021 | 51.20 | 51.88 | 50.87 | 51.33 | 7,129,243 | +0.09(+0.17%) |
Sep 27, 2021 | 51.77 | 52.63 | 51.13 | 51.25 | 8,659,741 | +0.11(+0.21%) |
Sep 24, 2021 | 50.70 | 51.48 | 50.54 | 51.14 | 7,319,161 | +0.51(+1.01%) |
Sep 23, 2021 | 49.57 | 51.08 | 49.42 | 50.63 | 10,618,844 | +1.62(+3.30%) |
Sep 22, 2021 | 47.77 | 49.57 | 47.77 | 49.01 | 10,087,312 | +1.45(+3.05%) |
Sep 21, 2021 | 48.19 | 48.68 | 47.23 | 47.56 | 8,070,504 | -0.42(-0.87%) |
Sep 20, 2021 | 47.25 | 48.03 | 46.37 | 47.97 | 8,029,079 | +0.48(+1.02%) |
Sep 17, 2021 | 47.79 | 48.22 | 47.00 | 47.49 | 7,534,639 | -0.04(-0.08%) |
Sep 16, 2021 | 47.30 | 47.92 | 47.03 | 47.53 | 5,890,823 | +0.64(+1.36%) |
Sep 15, 2021 | 46.54 | 46.92 | 45.81 | 46.89 | 4,960,266 | +0.42(+0.90%) |
Sep 14, 2021 | 46.96 | 47.37 | 46.18 | 46.48 | 4,987,864 | -0.68(-1.44%) |
Sep 13, 2021 | 46.96 | 47.48 | 45.95 | 47.15 | 5,695,319 | +0.80(+1.73%) |
Sep 10, 2021 | 47.78 | 47.82 | 46.32 | 46.35 | 6,809,415 | -1.29(-2.70%) |
Sep 09, 2021 | 46.36 | 48.56 | 46.27 | 47.64 | 7,335,458 | +1.07(+2.31%) |
Sep 08, 2021 | 47.18 | 47.78 | 46.53 | 46.56 | 5,064,187 | -0.40(-0.84%) |
Sep 07, 2021 | 46.79 | 47.16 | 46.43 | 46.96 | 6,684,423 | -0.32(-0.68%) |
Sep 03, 2021 | 47.74 | 48.21 | 47.09 | 47.28 | 5,377,958 | -0.72(-1.49%) |
Sep 02, 2021 | 47.96 | 48.54 | 47.48 | 47.99 | 5,134,157 | +0.05(+0.10%) |
Sep 01, 2021 | 48.38 | 48.49 | 47.82 | 47.95 | 4,658,710 | -0.22(-0.46%) |
Aug 31, 2021 | 47.43 | 48.41 | 47.31 | 48.17 | 6,644,953 | +0.59(+1.24%) |
Aug 30, 2021 | 49.38 | 49.47 | 47.52 | 47.58 | 6,422,038 | -1.65(-3.36%) |
Aug 27, 2021 | 48.68 | 49.68 | 48.68 | 49.23 | 6,139,667 | +0.59(+1.21%) |
Aug 26, 2021 | 49.28 | 49.64 | 48.22 | 48.64 | 5,971,717 | -0.95(-1.91%) |
Aug 25, 2021 | 49.19 | 50.33 | 48.70 | 49.59 | 8,306,187 | +0.43(+0.87%) |
Aug 24, 2021 | 47.90 | 49.45 | 47.90 | 49.16 | 8,992,472 | +2.03(+4.31%) |
Aug 23, 2021 | 46.57 | 47.37 | 46.48 | 47.13 | 9,655,071 | +1.31(+2.85%) |
Aug 20, 2021 | 45.77 | 46.35 | 45.76 | 45.83 | 5,369,108 | -0.10(-0.21%) |
Aug 19, 2021 | 46.62 | 46.81 | 45.43 | 45.92 | 8,020,227 | -0.95(-2.02%) |
Aug 18, 2021 | 46.99 | 47.87 | 46.77 | 46.87 | 6,825,327 | -0.28(-0.60%) |
Aug 17, 2021 | 47.75 | 47.81 | 46.58 | 47.15 | 7,466,977 | -1.34(-2.75%) |
Aug 16, 2021 | 48.38 | 48.82 | 47.87 | 48.49 | 5,979,500 | -0.29(-0.60%) |
Aug 13, 2021 | 49.25 | 49.40 | 48.66 | 48.78 | 5,146,339 | -0.56(-1.14%) |
Aug 12, 2021 | 49.76 | 49.90 | 48.93 | 49.34 | 5,935,728 | -0.82(-1.64%) |
Aug 11, 2021 | 48.25 | 50.29 | 48.16 | 50.16 | 9,004,686 | +0.71(+1.43%) |
Aug 10, 2021 | 48.19 | 49.96 | 48.00 | 49.46 | 5,678,704 | +1.35(+2.82%) |
Aug 09, 2021 | 48.48 | 48.51 | 47.35 | 48.10 | 5,838,210 | -0.98(-1.99%) |
Aug 06, 2021 | 49.48 | 49.51 | 48.44 | 49.08 | 5,235,462 | +0.26(+0.54%) |
Aug 05, 2021 | 47.51 | 49.12 | 47.46 | 48.82 | 7,152,228 | +1.50(+3.17%) |
Aug 04, 2021 | 48.20 | 48.56 | 46.93 | 47.32 | 11,873,324 | -1.69(-3.46%) |
Aug 03, 2021 | 48.23 | 49.02 | 47.52 | 49.01 | 6,411,745 | +0.88(+1.83%) |
Aug 02, 2021 | 48.96 | 49.84 | 48.04 | 48.13 | 7,644,662 | -0.75(-1.54%) |
Jul 30, 2021 | 49.39 | 50.08 | 48.75 | 48.88 | 6,781,773 | -1.00(-2.00%) |
Jul 29, 2021 | 50.49 | 50.70 | 49.87 | 49.88 | 6,099,134 | -0.20(-0.41%) |
Jul 28, 2021 | 49.81 | 50.43 | 49.16 | 50.08 | 7,021,621 | +0.59(+1.19%) |
Jul 27, 2021 | 49.85 | 50.09 | 49.10 | 49.49 | 4,964,835 | -0.61(-1.22%) |
Jul 26, 2021 | 48.75 | 50.17 | 48.75 | 50.10 | 6,589,386 | +1.04(+2.13%) |
Jul 23, 2021 | 49.76 | 50.33 | 48.92 | 49.06 | 9,121,897 | -0.57(-1.15%) |
Jul 22, 2021 | 50.41 | 50.58 | 49.19 | 49.63 | 15,404,862 | -1.78(-3.46%) |
Jul 21, 2021 | 50.40 | 51.79 | 50.39 | 51.41 | 14,404,951 | +1.64(+3.31%) |
Jul 20, 2021 | 47.28 | 49.92 | 46.99 | 49.76 | 13,196,764 | +2.84(+6.04%) |
Jul 19, 2021 | 46.50 | 47.37 | 45.83 | 46.93 | 15,996,531 | -1.36(-2.83%) |
Jul 16, 2021 | 50.44 | 50.56 | 48.09 | 48.29 | 8,510,470 | -1.81(-3.61%) |
Jul 15, 2021 | 49.98 | 50.76 | 49.71 | 50.10 | 6,453,585 | -0.19(-0.38%) |
Jul 14, 2021 | 50.65 | 50.88 | 49.90 | 50.30 | 8,721,418 | +0.40(+0.80%) |
Jul 13, 2021 | 50.80 | 50.93 | 49.83 | 49.90 | 6,868,396 | -1.36(-2.66%) |
Jul 12, 2021 | 50.99 | 51.36 | 50.05 | 51.26 | 7,148,131 | +0.14(+0.27%) |
Jul 09, 2021 | 50.32 | 51.26 | 50.10 | 51.13 | 7,000,562 | +1.60(+3.22%) |
Jul 08, 2021 | 48.77 | 50.23 | 48.48 | 49.53 | 8,703,046 | -0.18(-0.37%) |
Jul 07, 2021 | 50.60 | 50.96 | 49.46 | 49.72 | 9,419,565 | -0.95(-1.87%) |
Jul 06, 2021 | 52.02 | 52.26 | 50.45 | 50.66 | 8,077,371 | -1.26(-2.42%) |
Jul 02, 2021 | 52.23 | 52.29 | 51.58 | 51.92 | 6,976,704 | -0.19(-0.37%) |
Jul 01, 2021 | 51.86 | 52.62 | 51.61 | 52.12 | 7,351,579 | +0.75(+1.45%) |
Jun 30, 2021 | 51.38 | 51.83 | 51.13 | 51.37 | 7,088,311 | +0.16(+0.32%) |
Jun 29, 2021 | 51.25 | 51.98 | 50.85 | 51.21 | 8,346,581 | -0.30(-0.58%) |
Jun 28, 2021 | 52.49 | 52.49 | 51.15 | 51.51 | 8,594,460 | -1.28(-2.42%) |
Jun 25, 2021 | 52.92 | 53.09 | 52.47 | 52.78 | 6,775,162 | -0.11(-0.20%) |
Jun 24, 2021 | 53.73 | 53.82 | 52.85 | 52.89 | 8,393,774 | -0.51(-0.96%) |
Jun 23, 2021 | 53.70 | 53.92 | 53.20 | 53.40 | 6,360,994 | -0.54(-1.00%) |
Jun 22, 2021 | 54.28 | 54.50 | 53.62 | 53.95 | 4,849,468 | -0.53(-0.98%) |
Jun 21, 2021 | 53.51 | 54.64 | 53.50 | 54.48 | 5,652,317 | +1.07(+2.01%) |
Jun 18, 2021 | 53.18 | 53.89 | 52.90 | 53.40 | 9,099,026 | -0.37(-0.68%) |
Jun 17, 2021 | 54.94 | 55.29 | 53.27 | 53.77 | 8,608,957 | -1.06(-1.94%) |
Jun 16, 2021 | 55.21 | 55.63 | 54.51 | 54.84 | 6,144,679 | -0.44(-0.79%) |
Jun 15, 2021 | 55.60 | 55.98 | 54.93 | 55.27 | 6,641,766 | -0.15(-0.28%) |
Jun 14, 2021 | 55.64 | 56.19 | 55.09 | 55.43 | 5,067,353 | -0.28(-0.50%) |
Jun 11, 2021 | 55.58 | 56.18 | 55.55 | 55.71 | 5,228,933 | +0.07(+0.12%) |
Jun 10, 2021 | 56.94 | 57.23 | 55.61 | 55.64 | 4,718,994 | -0.89(-1.57%) |
Jun 09, 2021 | 57.09 | 57.25 | 56.32 | 56.53 | 4,897,123 | -0.46(-0.81%) |
Jun 08, 2021 | 56.95 | 57.38 | 56.42 | 56.99 | 4,986,768 | +0.60(+1.06%) |
Jun 07, 2021 | 56.79 | 57.01 | 56.04 | 56.39 | 4,914,417 | -0.26(-0.46%) |
Jun 04, 2021 | 56.74 | 56.94 | 56.04 | 56.65 | 5,168,182 | +0.28(+0.50%) |
Jun 03, 2021 | 58.21 | 58.39 | 56.26 | 56.37 | 10,293,148 | -2.53(-4.29%) |
Jun 02, 2021 | 59.68 | 59.92 | 58.65 | 58.90 | 5,503,193 | -0.46(-0.78%) |
Jun 01, 2021 | 59.93 | 60.24 | 59.11 | 59.36 | 5,490,246 | -0.11(-0.18%) |
May 28, 2021 | 59.63 | 59.77 | 59.10 | 59.47 | 3,638,092 | -0.26(-0.44%) |
May 27, 2021 | 59.62 | 59.80 | 59.09 | 59.73 | 4,585,580 | +0.50(+0.85%) |
May 26, 2021 | 58.78 | 59.34 | 58.47 | 59.23 | 4,677,175 | +0.64(+1.09%) |
May 25, 2021 | 59.71 | 60.37 | 58.51 | 58.59 | 7,262,386 | -0.13(-0.21%) |
May 24, 2021 | 58.50 | 59.07 | 57.87 | 58.72 | 4,172,584 | +0.57(+0.98%) |
May 21, 2021 | 58.31 | 58.64 | 58.03 | 58.14 | 5,049,287 | +0.16(+0.28%) |
May 20, 2021 | 58.95 | 58.95 | 57.37 | 57.98 | 8,058,082 | -0.45(-0.78%) |
May 19, 2021 | 59.02 | 59.20 | 57.63 | 58.43 | 9,022,809 | -1.63(-2.71%) |
May 18, 2021 | 60.37 | 61.62 | 59.83 | 60.06 | 5,474,348 | -0.03(-0.05%) |
May 17, 2021 | 60.23 | 60.42 | 59.14 | 60.09 | 6,154,177 | -0.19(-0.32%) |
May 14, 2021 | 58.74 | 60.55 | 58.49 | 60.28 | 8,301,908 | +2.29(+3.95%) |
May 13, 2021 | 57.06 | 58.44 | 56.74 | 57.99 | 5,771,028 | +1.66(+2.95%) |
May 12, 2021 | 57.54 | 58.43 | 56.20 | 56.33 | 6,197,871 | -1.52(-2.63%) |
May 11, 2021 | 58.08 | 58.75 | 56.89 | 57.84 | 6,699,131 | -1.52(-2.56%) |
May 10, 2021 | 59.85 | 60.32 | 59.34 | 59.36 | 4,315,892 | -0.30(-0.50%) |
May 07, 2021 | 58.72 | 60.14 | 58.49 | 59.66 | 5,347,833 | +0.94(+1.60%) |
May 06, 2021 | 59.00 | 59.24 | 57.91 | 58.73 | 4,600,515 | -0.14(-0.23%) |
May 05, 2021 | 58.83 | 59.84 | 58.43 | 58.86 | 7,701,410 | +0.01(+0.02%) |
May 04, 2021 | 59.72 | 60.02 | 58.15 | 58.85 | 6,503,848 | -1.29(-2.14%) |
May 03, 2021 | 60.97 | 61.03 | 59.65 | 60.14 | 4,269,817 | -0.61(-1.00%) |
Apr 30, 2021 | 59.90 | 61.00 | 59.80 | 60.75 | 4,833,285 | +0.49(+0.82%) |
Apr 29, 2021 | 60.12 | 60.62 | 59.74 | 60.25 | 4,240,952 | +0.48(+0.81%) |
Apr 28, 2021 | 60.08 | 60.48 | 59.59 | 59.77 | 4,606,082 | -0.61(-1.01%) |
Apr 27, 2021 | 59.96 | 60.50 | 59.37 | 60.38 | 4,582,920 | +0.42(+0.69%) |
Apr 26, 2021 | 60.12 | 60.84 | 59.45 | 59.96 | 5,119,046 | +0.43(+0.72%) |
Apr 23, 2021 | 59.33 | 59.80 | 58.78 | 59.54 | 5,194,789 | +0.45(+0.75%) |
Apr 22, 2021 | 60.96 | 61.64 | 59.03 | 59.09 | 10,111,250 | -0.94(-1.56%) |
Apr 21, 2021 | 57.69 | 60.06 | 57.00 | 60.03 | 7,549,300 | +2.12(+3.66%) |
Apr 20, 2021 | 59.09 | 59.19 | 57.34 | 57.91 | 6,316,592 | -2.11(-3.51%) |
Apr 19, 2021 | 60.27 | 60.35 | 59.39 | 60.02 | 5,016,324 | -0.35(-0.58%) |
Apr 16, 2021 | 61.18 | 61.36 | 60.04 | 60.37 | 5,252,973 | -0.53(-0.87%) |
Apr 15, 2021 | 61.38 | 61.47 | 60.12 | 60.90 | 5,320,827 | -0.09(-0.14%) |
Apr 14, 2021 | 62.11 | 62.65 | 60.76 | 60.99 | 6,235,733 | -0.19(-0.32%) |
Apr 13, 2021 | 59.85 | 61.39 | 58.67 | 61.18 | 8,921,871 | +0.55(+0.91%) |
Apr 12, 2021 | 61.24 | 61.28 | 59.95 | 60.63 | 4,687,889 | -0.74(-1.20%) |
Apr 09, 2021 | 61.25 | 61.52 | 60.49 | 61.37 | 4,223,130 | -0.04(-0.06%) |
Apr 08, 2021 | 61.08 | 61.43 | 60.02 | 61.41 | 5,380,722 | -0.06(-0.09%) |
Apr 07, 2021 | 61.83 | 62.06 | 60.92 | 61.46 | 4,464,670 | -0.56(-0.90%) |
Apr 06, 2021 | 61.44 | 62.55 | 61.19 | 62.02 | 5,966,437 | +1.09(+1.79%) |
Apr 05, 2021 | 60.43 | 62.24 | 60.22 | 60.93 | 7,623,874 | +1.62(+2.72%) |
Apr 01, 2021 | 59.29 | 59.57 | 58.79 | 59.32 | 5,141,566 | +0.23(+0.39%) |
Mar 31, 2021 | 59.63 | 59.98 | 58.98 | 59.08 | 5,911,485 | -0.82(-1.37%) |
Mar 30, 2021 | 59.17 | 60.21 | 59.08 | 59.91 | 6,200,516 | +0.92(+1.56%) |
Mar 29, 2021 | 59.87 | 60.35 | 58.42 | 58.99 | 7,603,026 | -0.32(-0.54%) |
Mar 26, 2021 | 58.49 | 59.43 | 57.85 | 59.31 | 6,679,251 | +1.34(+2.30%) |
Mar 25, 2021 | 54.78 | 58.02 | 54.59 | 57.97 | 7,053,208 | +2.14(+3.83%) |
Mar 24, 2021 | 56.69 | 57.73 | 55.82 | 55.83 | 6,956,130 | +0.08(+0.14%) |
Mar 23, 2021 | 57.09 | 58.43 | 55.21 | 55.75 | 10,177,231 | -1.78(-3.09%) |
Mar 22, 2021 | 58.57 | 58.98 | 57.50 | 57.53 | 8,359,702 | -1.54(-2.60%) |
Mar 19, 2021 | 58.69 | 59.49 | 57.70 | 59.07 | 9,677,111 | +0.11(+0.18%) |
Mar 18, 2021 | 59.63 | 60.26 | 58.84 | 58.97 | 8,282,208 | -0.80(-1.34%) |
Mar 17, 2021 | 58.15 | 59.93 | 58.15 | 59.77 | 6,476,081 | +1.19(+2.03%) |
Mar 16, 2021 | 60.24 | 60.28 | 58.57 | 58.58 | 6,125,105 | -1.51(-2.51%) |
Mar 15, 2021 | 60.04 | 60.73 | 58.85 | 60.09 | 11,534,623 | +1.04(+1.75%) |
Mar 12, 2021 | 56.52 | 59.18 | 56.41 | 59.05 | 10,523,412 | +2.48(+4.38%) |
Mar 11, 2021 | 57.02 | 57.51 | 56.25 | 56.58 | 7,523,327 | -0.04(-0.07%) |
Mar 10, 2021 | 56.68 | 57.76 | 56.08 | 56.62 | 6,661,560 | -0.41(-0.71%) |
Mar 09, 2021 | 58.22 | 58.30 | 56.31 | 57.02 | 7,551,782 | -1.57(-2.68%) |
Mar 08, 2021 | 56.13 | 58.73 | 55.69 | 58.59 | 15,595,203 | +3.51(+6.38%) |
Mar 05, 2021 | 54.54 | 55.28 | 50.60 | 55.08 | 11,802,731 | +0.81(+1.50%) |
Mar 04, 2021 | 55.85 | 56.01 | 52.50 | 54.26 | 13,244,259 | -1.68(-3.01%) |
Mar 03, 2021 | 56.58 | 56.77 | 55.74 | 55.95 | 8,833,298 | +0.01(+0.02%) |
Mar 02, 2021 | 55.83 | 56.51 | 55.37 | 55.94 | 6,767,612 | -0.24(-0.43%) |
Mar 01, 2021 | 57.62 | 57.90 | 55.80 | 56.18 | 11,730,362 | -0.07(-0.12%) |
Feb 26, 2021 | 55.56 | 56.79 | 55.15 | 56.25 | 10,089,978 | -0.17(-0.31%) |
Feb 25, 2021 | 57.23 | 57.34 | 55.23 | 56.42 | 17,542,062 | -0.95(-1.65%) |
Feb 24, 2021 | 55.74 | 57.71 | 55.52 | 57.37 | 15,356,888 | +2.49(+4.53%) |
Feb 23, 2021 | 54.38 | 55.56 | 52.55 | 54.88 | 14,102,747 | +1.87(+3.52%) |
Feb 22, 2021 | 52.28 | 53.94 | 51.56 | 53.02 | 11,611,099 | +1.92(+3.75%) |
Feb 19, 2021 | 50.54 | 52.10 | 50.41 | 51.10 | 6,546,554 | +0.83(+1.66%) |
Feb 18, 2021 | 50.25 | 50.51 | 49.32 | 50.27 | 5,200,032 | -0.47(-0.93%) |
Feb 17, 2021 | 50.03 | 50.83 | 49.55 | 50.74 | 6,485,795 | +0.46(+0.92%) |
Feb 16, 2021 | 50.13 | 50.34 | 49.17 | 50.28 | 7,648,375 | +0.60(+1.21%) |
Feb 12, 2021 | 49.64 | 50.16 | 49.32 | 49.68 | 4,815,923 | -0.08(-0.16%) |
Feb 11, 2021 | 49.37 | 49.81 | 48.71 | 49.76 | 5,413,040 | +0.14(+0.27%) |
Feb 10, 2021 | 49.83 | 50.65 | 49.50 | 49.62 | 7,819,145 | +0.10(+0.20%) |
Feb 09, 2021 | 49.86 | 50.07 | 48.89 | 49.52 | 5,588,632 | -1.03(-2.03%) |
Feb 08, 2021 | 48.88 | 51.56 | 48.58 | 50.55 | 11,733,574 | +2.12(+4.38%) |
Feb 05, 2021 | 48.15 | 49.24 | 47.52 | 48.43 | 10,822,908 | +0.89(+1.87%) |
Feb 04, 2021 | 45.28 | 47.59 | 45.20 | 47.54 | 10,968,473 | +2.50(+5.54%) |
Feb 03, 2021 | 44.12 | 45.35 | 44.02 | 45.04 | 6,310,353 | +0.90(+2.04%) |
Feb 02, 2021 | 44.12 | 44.68 | 43.88 | 44.14 | 6,405,664 | +0.80(+1.85%) |
Feb 01, 2021 | 42.90 | 43.73 | 42.66 | 43.34 | 6,044,007 | +0.82(+1.93%) |
Jan 29, 2021 | 42.84 | 43.49 | 42.30 | 42.52 | 10,184,540 | -0.64(-1.48%) |
Jan 28, 2021 | 43.70 | 44.75 | 42.89 | 43.16 | 12,814,799 | +0.44(+1.02%) |
Jan 27, 2021 | 43.78 | 44.22 | 42.45 | 42.72 | 10,772,446 | -1.61(-3.62%) |
Jan 26, 2021 | 44.27 | 44.72 | 44.12 | 44.33 | 5,853,146 | +0.18(+0.42%) |
Jan 25, 2021 | 45.75 | 45.81 | 43.71 | 44.14 | 13,786,535 | -1.71(-3.73%) |
Jan 22, 2021 | 45.65 | 46.20 | 45.55 | 45.86 | 4,973,525 | -0.37(-0.80%) |
Jan 21, 2021 | 46.20 | 46.39 | 45.59 | 46.22 | 5,852,105 | -0.43(-0.91%) |
Jan 20, 2021 | 45.58 | 46.87 | 45.38 | 46.65 | 7,188,197 | +1.26(+2.77%) |
Jan 19, 2021 | 45.67 | 46.11 | 45.25 | 45.39 | 4,937,210 | +0.24(+0.54%) |
Jan 15, 2021 | 47.01 | 47.13 | 45.13 | 45.15 | 7,605,334 | -2.09(-4.42%) |
Jan 14, 2021 | 47.07 | 47.87 | 46.87 | 47.24 | 8,354,485 | +0.80(+1.73%) |
Jan 13, 2021 | 46.34 | 46.86 | 45.94 | 46.44 | 6,467,077 | -0.14(-0.29%) |
Jan 12, 2021 | 46.16 | 46.91 | 45.75 | 46.57 | 5,532,898 | +0.67(+1.45%) |
Jan 11, 2021 | 45.00 | 46.48 | 44.63 | 45.90 | 8,176,506 | +0.45(+0.98%) |
Jan 08, 2021 | 46.10 | 46.38 | 45.20 | 45.46 | 4,930,120 | -0.34(-0.74%) |
Jan 07, 2021 | 45.24 | 46.29 | 45.22 | 45.80 | 6,490,899 | +0.56(+1.24%) |
Jan 06, 2021 | 44.03 | 45.45 | 43.90 | 45.24 | 7,734,980 | +1.07(+2.43%) |
Jan 05, 2021 | 43.45 | 44.62 | 43.39 | 44.16 | 5,372,831 | +0.58(+1.33%) |
Jan 04, 2021 | 44.98 | 45.03 | 43.12 | 43.58 | 10,592,373 | -1.52(-3.37%) |
Dec 31, 2020 | 45.10 | 45.10 | 45.10 | 5,004,794 | +0.19(+0.43%) | |
Dec 30, 2020 | 44.71 | 45.41 | 44.64 | 44.91 | 5,004,794 | +0.25(+0.56%) |
Dec 29, 2020 | 44.85 | 45.26 | 44.48 | 44.66 | 4,904,034 | +0.03(+0.06%) |
Dec 28, 2020 | 45.35 | 45.64 | 44.62 | 44.63 | 5,648,645 | -0.15(-0.35%) |
Dec 24, 2020 | 45.48 | 45.57 | 44.33 | 44.78 | 3,072,889 | -0.45(-1.01%) |
Dec 23, 2020 | 44.00 | 45.58 | 44.00 | 45.24 | 6,686,785 | +1.38(+3.16%) |
Dec 22, 2020 | 44.51 | 44.66 | 43.52 | 43.85 | 4,698,850 | -0.46(-1.05%) |
Dec 21, 2020 | 43.31 | 44.64 | 43.01 | 44.32 | 7,909,161 | -0.22(-0.50%) |
Dec 18, 2020 | 44.72 | 44.84 | 44.18 | 44.54 | 8,678,996 | -0.35(-0.78%) |
Dec 17, 2020 | 44.32 | 44.90 | 43.98 | 44.89 | 6,572,603 | +0.64(+1.44%) |
Dec 16, 2020 | 44.92 | 44.92 | 43.80 | 44.25 | 6,650,464 | -0.67(-1.49%) |
Dec 15, 2020 | 44.20 | 44.98 | 43.49 | 44.92 | 6,169,672 | +1.12(+2.56%) |
Dec 14, 2020 | 45.07 | 45.09 | 43.78 | 43.79 | 7,159,853 | -0.60(-1.35%) |
Dec 11, 2020 | 44.51 | 45.08 | 43.70 | 44.39 | 7,893,566 | -0.89(-1.97%) |
Dec 10, 2020 | 43.63 | 45.47 | 43.56 | 45.28 | 8,552,799 | +1.01(+2.27%) |
Dec 09, 2020 | 45.81 | 46.00 | 43.78 | 44.28 | 21,409,066 | -1.47(-3.21%) |
Dec 08, 2020 | 45.77 | 46.37 | 45.54 | 45.75 | 9,396,639 | -0.59(-1.27%) |
Dec 07, 2020 | 46.77 | 46.86 | 45.97 | 46.34 | 8,323,945 | +0.29(+0.63%) |
Dec 04, 2020 | 46.80 | 47.21 | 45.55 | 46.05 | 7,870,520 | -0.22(-0.48%) |
Dec 03, 2020 | 46.40 | 47.93 | 46.12 | 46.27 | 10,199,011 | +0.37(+0.80%) |
Dec 02, 2020 | 45.36 | 46.21 | 44.96 | 45.90 | 6,244,770 | +0.16(+0.36%) |
Dec 01, 2020 | 45.04 | 46.53 | 44.99 | 45.74 | 7,792,445 | +0.90(+2.01%) |
Nov 30, 2020 | 46.11 | 46.16 | 44.55 | 44.84 | 9,074,037 | -1.34(-2.91%) |
Nov 27, 2020 | 46.69 | 47.16 | 46.11 | 46.18 | 4,187,476 | -0.52(-1.12%) |
Nov 25, 2020 | 46.90 | 47.00 | 45.96 | 46.71 | 7,525,344 | +0.02(+0.04%) |
Nov 24, 2020 | 47.32 | 47.64 | 46.11 | 46.69 | 12,479,215 | +1.29(+2.83%) |
Nov 23, 2020 | 44.62 | 45.43 | 43.81 | 45.40 | 10,421,987 | +1.34(+3.03%) |
Nov 20, 2020 | 44.56 | 44.56 | 43.58 | 44.07 | 6,816,287 | -0.52(-1.17%) |
Nov 19, 2020 | 44.06 | 44.96 | 43.94 | 44.59 | 6,808,527 | +0.46(+1.05%) |
Nov 18, 2020 | 45.30 | 45.75 | 44.12 | 44.12 | 11,786,284 | -0.06(-0.13%) |
Nov 17, 2020 | 43.41 | 44.74 | 42.99 | 44.18 | 8,643,851 | +0.08(+0.18%) |
Nov 16, 2020 | 44.57 | 44.70 | 43.10 | 44.10 | 14,797,936 | +1.65(+3.87%) |
Nov 13, 2020 | 40.80 | 42.72 | 40.75 | 42.46 | 8,120,307 | +1.90(+4.68%) |
Nov 12, 2020 | 40.43 | 41.88 | 40.06 | 40.56 | 11,415,710 | -1.26(-3.01%) |
Nov 11, 2020 | 43.45 | 43.46 | 41.28 | 41.82 | 10,668,424 | -1.54(-3.55%) |
Nov 10, 2020 | 42.46 | 43.66 | 41.93 | 43.36 | 17,388,830 | +0.89(+2.10%) |
Nov 09, 2020 | 45.33 | 47.87 | 42.37 | 42.47 | 31,108,674 | +3.75(+9.70%) |
Nov 06, 2020 | 39.42 | 39.60 | 38.48 | 38.71 | 6,193,835 | -1.01(-2.53%) |
Nov 05, 2020 | 38.16 | 39.91 | 38.10 | 39.72 | 8,328,407 | +2.05(+5.45%) |
Nov 04, 2020 | 37.59 | 38.37 | 36.82 | 37.67 | 9,295,927 | +0.08(+0.21%) |
Nov 03, 2020 | 37.96 | 38.12 | 37.42 | 37.59 | 7,505,016 | +0.44(+1.17%) |
Nov 02, 2020 | 38.64 | 38.65 | 36.72 | 37.16 | 11,725,985 | -1.09(-2.86%) |
Oct 30, 2020 | 38.11 | 38.90 | 37.72 | 38.25 | 11,635,208 | -0.04(-0.10%) |
Oct 29, 2020 | 36.86 | 38.58 | 36.72 | 38.29 | 8,659,635 | +1.38(+3.75%) |
Oct 28, 2020 | 37.61 | 38.10 | 36.27 | 36.91 | 12,503,913 | -1.53(-3.98%) |
Oct 27, 2020 | 39.38 | 39.69 | 38.49 | 38.43 | 6,742,810 | -1.34(-3.36%) |
Oct 26, 2020 | 40.72 | 41.10 | 39.09 | 39.77 | 10,034,123 | -1.64(-3.95%) |
Oct 23, 2020 | 40.68 | 41.99 | 40.19 | 41.40 | 12,937,574 | +0.83(+2.05%) |
Oct 22, 2020 | 38.83 | 41.17 | 38.78 | 40.57 | 14,116,096 | +2.02(+5.25%) |
Oct 21, 2020 | 38.70 | 38.87 | 38.25 | 38.55 | 6,740,624 | -0.31(-0.80%) |
Oct 20, 2020 | 39.19 | 39.58 | 38.78 | 38.86 | 7,442,083 | +0.30(+0.78%) |
Oct 19, 2020 | 38.70 | 39.43 | 38.29 | 38.56 | 8,868,716 | +0.16(+0.43%) |
Oct 16, 2020 | 37.77 | 38.59 | 37.75 | 38.40 | 7,580,221 | +0.85(+2.27%) |
Oct 15, 2020 | 37.40 | 37.64 | 36.91 | 37.54 | 4,645,089 | -0.44(-1.15%) |
Oct 14, 2020 | 37.98 | 38.70 | 37.89 | 37.98 | 7,136,689 | +0.12(+0.31%) |
Oct 13, 2020 | 37.45 | 38.16 | 37.33 | 37.86 | 9,129,113 | -0.10(-0.26%) |
Oct 12, 2020 | 38.21 | 38.60 | 37.79 | 37.96 | 7,619,978 | -0.48(-1.26%) |
Oct 09, 2020 | 37.68 | 38.51 | 37.35 | 38.44 | 10,853,189 | +0.72(+1.90%) |
Oct 08, 2020 | 37.74 | 38.32 | 36.80 | 37.73 | 9,432,480 | +0.39(+1.04%) |
Oct 07, 2020 | 36.77 | 37.49 | 36.49 | 37.34 | 8,950,641 | +0.98(+2.69%) |
Oct 06, 2020 | 37.71 | 38.06 | 36.31 | 36.36 | 10,458,413 | -0.88(-2.36%) |
Oct 05, 2020 | 37.89 | 37.97 | 36.93 | 37.24 | 9,606,274 | -0.26(-0.70%) |
Oct 02, 2020 | 34.97 | 38.05 | 34.88 | 37.51 | 12,336,824 | +0.80(+2.19%) |