Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.40 | 41.24 | 39.39 | 39.39 | 14,684,006 | -0.08(-0.20%) |
Sep 29, 2021 | 41.87 | 41.99 | 39.14 | 39.47 | 20,191,672 | -2.08(-5.00%) |
Sep 28, 2021 | 44.17 | 45.05 | 41.37 | 41.55 | 24,339,744 | -5.37(-11.45%) |
Sep 27, 2021 | 45.77 | 47.40 | 44.82 | 46.92 | 10,399,090 | -0.26(-0.54%) |
Sep 24, 2021 | 46.10 | 47.45 | 46.02 | 47.18 | 7,587,549 | -0.15(-0.31%) |
Sep 23, 2021 | 46.13 | 47.77 | 45.69 | 47.32 | 12,008,799 | +1.81(+3.98%) |
Sep 22, 2021 | 43.74 | 45.82 | 43.30 | 45.51 | 11,263,664 | +2.62(+6.10%) |
Sep 21, 2021 | 43.33 | 43.80 | 41.68 | 42.90 | 10,127,515 | +0.30(+0.69%) |
Sep 20, 2021 | 43.04 | 43.48 | 40.49 | 42.60 | 19,754,698 | -3.39(-7.38%) |
Sep 17, 2021 | 47.85 | 47.86 | 45.23 | 45.99 | 14,716,653 | -2.28(-4.73%) |
Sep 16, 2021 | 46.97 | 48.73 | 46.26 | 48.28 | 9,240,915 | +0.47(+0.99%) |
Sep 15, 2021 | 47.28 | 47.91 | 46.00 | 47.80 | 9,467,148 | +0.71(+1.50%) |
Sep 14, 2021 | 47.62 | 48.18 | 46.38 | 47.10 | 10,290,171 | +0.00(+0.00%) |
Sep 13, 2021 | 47.03 | 47.39 | 45.19 | 47.10 | 11,532,499 | +1.26(+2.75%) |
Sep 10, 2021 | 45.89 | 47.84 | 45.76 | 45.84 | 14,636,123 | +1.02(+2.28%) |
Sep 09, 2021 | 44.18 | 45.51 | 44.16 | 44.81 | 8,780,824 | +0.59(+1.33%) |
Sep 08, 2021 | 45.36 | 45.62 | 43.05 | 44.22 | 11,974,574 | -1.79(-3.89%) |
Sep 07, 2021 | 46.59 | 46.64 | 45.18 | 46.01 | 5,757,058 | -0.46(-0.99%) |
Sep 03, 2021 | 45.39 | 47.08 | 45.22 | 46.48 | 7,501,321 | +0.92(+2.03%) |
Sep 02, 2021 | 45.60 | 45.97 | 44.96 | 45.55 | 7,292,737 | +0.33(+0.74%) |
Sep 01, 2021 | 46.47 | 46.54 | 45.09 | 45.22 | 7,357,707 | -0.58(-1.27%) |
Aug 31, 2021 | 47.00 | 47.19 | 44.64 | 45.80 | 9,772,007 | -1.17(-2.49%) |
Aug 30, 2021 | 47.01 | 48.21 | 46.36 | 46.97 | 10,453,840 | +0.43(+0.93%) |
Aug 27, 2021 | 44.13 | 46.73 | 43.97 | 46.54 | 12,561,303 | +2.58(+5.86%) |
Aug 26, 2021 | 43.80 | 44.60 | 43.00 | 43.96 | 9,679,474 | -0.10(-0.22%) |
Aug 25, 2021 | 43.47 | 44.88 | 43.40 | 44.06 | 10,282,394 | +1.03(+2.40%) |
Aug 24, 2021 | 43.27 | 43.72 | 42.69 | 43.02 | 8,693,812 | +0.04(+0.09%) |
Aug 23, 2021 | 40.73 | 43.08 | 40.73 | 42.98 | 12,419,299 | +3.21(+8.06%) |
Aug 20, 2021 | 39.31 | 40.09 | 38.38 | 39.78 | 10,909,000 | +0.79(+2.02%) |
Aug 19, 2021 | 37.56 | 39.61 | 36.54 | 38.99 | 15,080,883 | +0.95(+2.51%) |
Aug 18, 2021 | 39.64 | 40.29 | 37.96 | 38.04 | 10,920,014 | -1.77(-4.45%) |
Aug 17, 2021 | 41.25 | 41.27 | 38.70 | 39.81 | 14,197,850 | -2.51(-5.93%) |
Aug 16, 2021 | 42.22 | 42.73 | 41.25 | 42.32 | 6,771,697 | -0.46(-1.08%) |
Aug 13, 2021 | 41.81 | 42.90 | 41.60 | 42.78 | 7,781,482 | +0.85(+2.02%) |
Aug 12, 2021 | 42.74 | 42.80 | 40.89 | 41.93 | 9,914,132 | -1.52(-3.51%) |
Aug 11, 2021 | 44.33 | 44.39 | 41.74 | 43.46 | 10,177,547 | -0.28(-0.63%) |
Aug 10, 2021 | 45.62 | 45.82 | 42.80 | 43.73 | 10,151,835 | -1.67(-3.68%) |
Aug 09, 2021 | 46.14 | 46.51 | 44.80 | 45.40 | 6,040,859 | -0.47(-1.03%) |
Aug 06, 2021 | 45.58 | 46.51 | 45.45 | 45.88 | 6,303,837 | -0.53(-1.14%) |
Aug 05, 2021 | 47.39 | 47.41 | 45.69 | 46.41 | 8,712,007 | -0.43(-0.92%) |
Aug 04, 2021 | 45.41 | 47.37 | 45.31 | 46.84 | 13,982,904 | +1.61(+3.57%) |
Aug 03, 2021 | 44.56 | 45.23 | 42.91 | 45.23 | 10,970,633 | +0.75(+1.68%) |
Aug 02, 2021 | 44.46 | 46.13 | 44.15 | 44.48 | 17,291,612 | +0.81(+1.85%) |
Jul 30, 2021 | 41.51 | 43.78 | 41.39 | 43.67 | 13,822,563 | +0.92(+2.16%) |
Jul 29, 2021 | 40.56 | 42.98 | 40.56 | 42.75 | 15,550,665 | +2.23(+5.51%) |
Jul 28, 2021 | 38.90 | 40.83 | 38.39 | 40.51 | 13,189,807 | +2.00(+5.19%) |
Jul 27, 2021 | 40.14 | 40.19 | 36.12 | 38.52 | 18,183,492 | -2.26(-5.55%) |
Jul 26, 2021 | 39.92 | 41.11 | 39.93 | 40.78 | 7,823,453 | -0.10(-0.24%) |
Jul 23, 2021 | 40.62 | 40.94 | 39.30 | 40.88 | 8,883,989 | +0.80(+1.99%) |
Jul 22, 2021 | 40.24 | 40.95 | 39.26 | 40.08 | 8,269,712 | -1.09(-2.65%) |
Jul 21, 2021 | 38.05 | 41.17 | 37.98 | 41.17 | 12,799,277 | +3.45(+9.15%) |
Jul 20, 2021 | 36.64 | 38.45 | 35.27 | 37.72 | 12,674,277 | +1.48(+4.07%) |
Jul 19, 2021 | 34.64 | 36.33 | 34.15 | 36.24 | 17,766,438 | +0.08(+0.22%) |
Jul 16, 2021 | 39.38 | 39.80 | 36.00 | 36.17 | 14,662,539 | -2.62(-6.75%) |
Jul 15, 2021 | 41.11 | 41.13 | 37.93 | 38.78 | 15,190,258 | -2.70(-6.50%) |
Jul 14, 2021 | 42.84 | 44.07 | 41.18 | 41.48 | 15,605,594 | -0.45(-1.08%) |
Jul 13, 2021 | 42.06 | 42.62 | 41.42 | 41.93 | 9,434,918 | -0.70(-1.64%) |
Jul 12, 2021 | 41.48 | 42.63 | 41.13 | 42.63 | 9,162,269 | +1.53(+3.73%) |
Jul 09, 2021 | 39.53 | 41.26 | 38.62 | 41.10 | 9,960,552 | +1.96(+5.00%) |
Jul 08, 2021 | 37.93 | 39.73 | 37.15 | 39.14 | 15,002,732 | -1.44(-3.54%) |
Jul 07, 2021 | 43.09 | 43.20 | 40.03 | 40.57 | 10,793,233 | -1.77(-4.18%) |
Jul 06, 2021 | 42.94 | 43.43 | 40.69 | 42.34 | 10,179,978 | -0.28(-0.65%) |
Jul 02, 2021 | 42.87 | 42.99 | 41.57 | 42.62 | 11,112,835 | +0.74(+1.76%) |
Jul 01, 2021 | 43.44 | 43.65 | 41.45 | 41.88 | 11,760,813 | -1.94(-4.42%) |
Jun 30, 2021 | 43.65 | 44.00 | 42.96 | 43.82 | 9,977,951 | -0.10(-0.22%) |
Jun 29, 2021 | 42.61 | 43.97 | 42.19 | 43.92 | 13,257,598 | +0.97(+2.27%) |
Jun 28, 2021 | 40.83 | 43.37 | 40.78 | 42.94 | 18,495,540 | +2.94(+7.35%) |
Jun 25, 2021 | 40.50 | 41.02 | 39.64 | 40.00 | 9,395,930 | -0.41(-1.02%) |
Jun 24, 2021 | 39.24 | 40.56 | 39.24 | 40.42 | 12,905,224 | +2.00(+5.20%) |
Jun 23, 2021 | 37.98 | 38.99 | 37.98 | 38.42 | 8,748,465 | +0.44(+1.17%) |
Jun 22, 2021 | 37.29 | 38.20 | 36.80 | 37.98 | 10,656,645 | +0.47(+1.26%) |
Jun 21, 2021 | 36.94 | 37.55 | 36.00 | 37.50 | 12,908,110 | +0.79(+2.14%) |
Jun 18, 2021 | 38.66 | 38.94 | 36.16 | 36.72 | 21,697,174 | -2.94(-7.42%) |
Jun 17, 2021 | 38.06 | 40.50 | 38.03 | 39.66 | 18,757,708 | +1.11(+2.88%) |
Jun 16, 2021 | 39.84 | 40.23 | 37.45 | 38.55 | 18,363,134 | -0.85(-2.15%) |
Jun 15, 2021 | 40.14 | 40.93 | 39.10 | 39.39 | 13,511,519 | -1.11(-2.74%) |
Jun 14, 2021 | 39.17 | 40.50 | 38.43 | 40.50 | 18,802,268 | +1.65(+4.25%) |
Jun 11, 2021 | 38.42 | 38.85 | 37.95 | 38.85 | 8,102,411 | +0.44(+1.15%) |
Jun 10, 2021 | 37.19 | 38.73 | 36.91 | 38.41 | 17,877,470 | +1.32(+3.55%) |
Jun 09, 2021 | 37.94 | 38.26 | 37.01 | 37.09 | 11,904,382 | -0.46(-1.23%) |
Jun 08, 2021 | 39.16 | 39.32 | 36.70 | 37.55 | 13,680,234 | -0.73(-1.90%) |
Jun 07, 2021 | 38.63 | 38.80 | 37.53 | 38.28 | 11,604,044 | -0.82(-2.09%) |
Jun 04, 2021 | 37.46 | 39.33 | 37.44 | 39.10 | 16,222,644 | +2.58(+7.06%) |
Jun 03, 2021 | 37.22 | 37.66 | 35.93 | 36.52 | 17,190,404 | -2.04(-5.28%) |
Jun 02, 2021 | 37.65 | 38.94 | 37.30 | 38.56 | 12,558,094 | +0.84(+2.22%) |
Jun 01, 2021 | 38.88 | 39.89 | 37.14 | 37.72 | 18,435,266 | -0.43(-1.13%) |
May 28, 2021 | 37.45 | 38.64 | 37.27 | 38.15 | 16,152,359 | +0.91(+2.43%) |
May 27, 2021 | 36.28 | 37.64 | 36.12 | 37.25 | 16,660,319 | +0.67(+1.83%) |
May 26, 2021 | 36.43 | 37.07 | 35.60 | 36.58 | 13,617,280 | +0.24(+0.65%) |
May 25, 2021 | 36.73 | 37.14 | 35.66 | 36.34 | 19,756,232 | +0.40(+1.12%) |
May 24, 2021 | 34.43 | 36.54 | 34.35 | 35.94 | 21,892,220 | +2.35(+7.00%) |
May 21, 2021 | 34.73 | 34.76 | 33.26 | 33.59 | 25,512,502 | -0.49(-1.44%) |
May 20, 2021 | 32.22 | 34.41 | 32.14 | 34.08 | 29,025,114 | +2.55(+8.08%) |
May 19, 2021 | 28.00 | 31.65 | 27.76 | 31.53 | 29,626,908 | +1.73(+5.81%) |
May 18, 2021 | 31.20 | 31.55 | 29.73 | 29.80 | 15,483,296 | -0.80(-2.60%) |
May 17, 2021 | 30.48 | 30.60 | 28.95 | 30.60 | 19,516,708 | -0.82(-2.60%) |
May 14, 2021 | 30.00 | 32.15 | 29.10 | 31.41 | 22,240,628 | +2.56(+8.86%) |
May 13, 2021 | 29.05 | 30.00 | 27.84 | 28.86 | 25,905,594 | +1.18(+4.27%) |
May 12, 2021 | 29.61 | 30.07 | 27.36 | 27.68 | 34,539,136 | -3.92(-12.39%) |
May 11, 2021 | 28.55 | 31.79 | 28.23 | 31.59 | 30,411,590 | +0.18(+0.56%) |
May 10, 2021 | 35.42 | 35.42 | 31.36 | 31.41 | 25,809,412 | -4.92(-13.54%) |
May 07, 2021 | 35.92 | 36.94 | 35.33 | 36.33 | 17,060,214 | +1.51(+4.32%) |
May 06, 2021 | 33.65 | 34.83 | 32.62 | 34.83 | 15,620,207 | +0.84(+2.46%) |
May 05, 2021 | 34.50 | 35.21 | 33.21 | 33.99 | 16,256,997 | +0.57(+1.71%) |
May 04, 2021 | 33.85 | 33.89 | 31.48 | 33.42 | 24,799,244 | -1.61(-4.61%) |
May 03, 2021 | 37.11 | 37.18 | 34.51 | 35.03 | 14,098,781 | -1.27(-3.50%) |
Apr 30, 2021 | 37.73 | 38.54 | 35.97 | 36.30 | 19,704,130 | -3.35(-8.46%) |
Apr 29, 2021 | 40.53 | 40.55 | 37.86 | 39.66 | 15,040,191 | +0.88(+2.26%) |
Apr 28, 2021 | 40.02 | 40.03 | 38.67 | 38.78 | 12,936,818 | -1.89(-4.64%) |
Apr 27, 2021 | 42.09 | 42.22 | 40.30 | 40.67 | 12,746,800 | -0.86(-2.06%) |
Apr 26, 2021 | 39.44 | 41.77 | 39.35 | 41.53 | 13,731,197 | +2.03(+5.13%) |
Apr 23, 2021 | 37.70 | 39.91 | 37.68 | 39.50 | 13,469,710 | +2.13(+5.71%) |
Apr 22, 2021 | 39.72 | 39.95 | 36.67 | 37.37 | 21,276,748 | -2.73(-6.80%) |
Apr 21, 2021 | 37.32 | 40.11 | 36.74 | 40.09 | 15,373,773 | +2.99(+8.06%) |
Apr 20, 2021 | 38.38 | 38.89 | 36.44 | 37.10 | 14,099,112 | -1.86(-4.77%) |
Apr 19, 2021 | 41.10 | 41.61 | 37.63 | 38.96 | 20,583,280 | -3.10(-7.37%) |
Apr 16, 2021 | 42.81 | 42.94 | 41.79 | 42.06 | 11,197,094 | -0.71(-1.66%) |
Apr 15, 2021 | 41.67 | 42.95 | 40.95 | 42.77 | 13,850,841 | +2.16(+5.33%) |
Apr 14, 2021 | 41.71 | 42.77 | 39.97 | 40.60 | 13,035,114 | -1.40(-3.33%) |
Apr 13, 2021 | 43.29 | 43.42 | 40.90 | 42.00 | 14,274,637 | -0.39(-0.93%) |
Apr 12, 2021 | 43.01 | 43.08 | 41.12 | 42.39 | 15,140,429 | -1.37(-3.12%) |
Apr 09, 2021 | 43.12 | 43.78 | 42.43 | 43.76 | 10,924,897 | -0.30(-0.69%) |
Apr 08, 2021 | 44.03 | 44.27 | 42.90 | 44.07 | 13,137,366 | +1.39(+3.25%) |
Apr 07, 2021 | 43.28 | 43.29 | 41.66 | 42.68 | 12,599,840 | +0.00(+0.00%) |
Apr 06, 2021 | 43.41 | 44.24 | 41.39 | 42.68 | 18,227,100 | -1.59(-3.60%) |
Apr 05, 2021 | 43.81 | 44.57 | 42.22 | 44.27 | 26,842,826 | +2.55(+6.11%) |
Apr 01, 2021 | 39.40 | 41.75 | 39.40 | 41.72 | 28,251,924 | +4.13(+10.99%) |
Mar 31, 2021 | 35.84 | 38.35 | 35.76 | 37.59 | 25,737,106 | +2.65(+7.57%) |
Mar 30, 2021 | 34.55 | 35.20 | 33.73 | 34.95 | 18,186,858 | -0.27(-0.75%) |
Mar 29, 2021 | 35.79 | 36.31 | 33.94 | 35.21 | 28,859,674 | -1.87(-5.04%) |
Mar 26, 2021 | 32.28 | 37.13 | 32.18 | 37.08 | 36,255,932 | +4.80(+14.87%) |
Mar 25, 2021 | 30.43 | 32.64 | 29.61 | 32.28 | 30,751,372 | +0.22(+0.67%) |
Mar 24, 2021 | 35.05 | 35.55 | 32.02 | 32.06 | 26,582,338 | -1.42(-4.23%) |
Mar 23, 2021 | 36.77 | 36.89 | 32.97 | 33.48 | 27,353,046 | -2.91(-7.99%) |
Mar 22, 2021 | 35.34 | 37.57 | 35.03 | 36.39 | 24,137,864 | +2.21(+6.47%) |
Mar 19, 2021 | 33.45 | 35.06 | 31.84 | 34.17 | 20,962,592 | +1.02(+3.08%) |
Mar 18, 2021 | 36.15 | 36.31 | 32.90 | 33.15 | 26,234,462 | -4.63(-12.26%) |
Mar 17, 2021 | 34.69 | 38.50 | 33.94 | 37.78 | 22,074,266 | +1.42(+3.89%) |
Mar 16, 2021 | 36.22 | 37.95 | 35.63 | 36.37 | 27,842,980 | +1.39(+3.96%) |
Mar 15, 2021 | 33.24 | 35.04 | 32.63 | 34.98 | 15,657,553 | +2.11(+6.43%) |
Mar 12, 2021 | 31.98 | 33.03 | 31.32 | 32.87 | 17,335,126 | -1.03(-3.05%) |
Mar 11, 2021 | 32.75 | 34.46 | 32.31 | 33.90 | 19,270,356 | +3.69(+12.21%) |
Mar 10, 2021 | 33.62 | 33.62 | 30.11 | 30.21 | 20,217,664 | -1.70(-5.33%) |
Mar 09, 2021 | 29.84 | 32.53 | 29.50 | 31.91 | 20,216,762 | +4.85(+17.91%) |
Mar 08, 2021 | 32.17 | 32.38 | 27.04 | 27.06 | 29,099,050 | -5.14(-15.97%) |
Mar 05, 2021 | 31.69 | 32.41 | 27.27 | 32.21 | 31,467,632 | +2.72(+9.24%) |
Mar 04, 2021 | 34.25 | 34.61 | 27.97 | 29.48 | 34,710,008 | -4.95(-14.37%) |
Mar 03, 2021 | 38.25 | 38.34 | 34.24 | 34.43 | 21,976,744 | -3.48(-9.18%) |
Mar 02, 2021 | 42.23 | 42.28 | 37.81 | 37.91 | 19,978,260 | -3.94(-9.42%) |
Mar 01, 2021 | 39.92 | 41.85 | 38.89 | 41.85 | 24,933,636 | +3.78(+9.94%) |
Feb 26, 2021 | 37.31 | 39.04 | 35.21 | 38.07 | 30,034,664 | +2.45(+6.88%) |
Feb 25, 2021 | 41.37 | 42.30 | 35.11 | 35.62 | 36,214,076 | -7.40(-17.21%) |
Feb 24, 2021 | 38.34 | 43.11 | 37.44 | 43.02 | 18,206,610 | +3.70(+9.42%) |
Feb 23, 2021 | 37.86 | 40.07 | 34.49 | 39.32 | 27,456,970 | -0.81(-2.03%) |
Feb 22, 2021 | 43.27 | 44.19 | 39.51 | 40.13 | 22,722,440 | -4.91(-10.90%) |
Feb 19, 2021 | 43.90 | 45.75 | 43.49 | 45.04 | 23,999,056 | +3.06(+7.29%) |
Feb 18, 2021 | 41.50 | 42.55 | 40.34 | 41.98 | 15,860,059 | -1.30(-3.01%) |
Feb 17, 2021 | 44.35 | 44.98 | 41.44 | 43.28 | 19,679,088 | -2.53(-5.52%) |
Feb 16, 2021 | 46.55 | 47.06 | 45.05 | 45.81 | 14,576,139 | +0.80(+1.77%) |
Feb 12, 2021 | 42.77 | 45.25 | 42.29 | 45.01 | 16,108,683 | +1.58(+3.64%) |
Feb 11, 2021 | 40.21 | 43.43 | 40.21 | 43.43 | 21,070,984 | +4.10(+10.42%) |
Feb 10, 2021 | 39.99 | 40.63 | 37.74 | 39.33 | 15,683,643 | +0.37(+0.95%) |
Feb 09, 2021 | 38.98 | 39.87 | 38.40 | 38.96 | 8,802,455 | -0.50(-1.27%) |
Feb 08, 2021 | 36.84 | 39.47 | 36.82 | 39.47 | 17,516,732 | +3.35(+9.29%) |
Feb 05, 2021 | 37.70 | 37.70 | 35.98 | 36.11 | 8,379,993 | -0.80(-2.17%) |
Feb 04, 2021 | 35.73 | 36.98 | 34.94 | 36.92 | 8,508,926 | +0.89(+2.47%) |
Feb 03, 2021 | 38.81 | 39.14 | 35.96 | 36.03 | 14,345,056 | -2.38(-6.19%) |
Feb 02, 2021 | 38.48 | 38.51 | 36.85 | 38.40 | 10,936,638 | +1.67(+4.55%) |
Feb 01, 2021 | 34.50 | 36.90 | 34.06 | 36.73 | 13,940,791 | +3.88(+11.82%) |
Jan 29, 2021 | 34.75 | 35.23 | 32.35 | 32.85 | 15,512,291 | -1.70(-4.93%) |
Jan 28, 2021 | 34.42 | 35.97 | 33.61 | 34.55 | 16,327,594 | +1.96(+6.00%) |
Jan 27, 2021 | 36.26 | 36.43 | 32.00 | 32.59 | 25,398,120 | -5.81(-15.14%) |
Jan 26, 2021 | 40.37 | 40.37 | 38.35 | 38.41 | 7,729,376 | -1.88(-4.66%) |
Jan 25, 2021 | 41.32 | 41.44 | 37.99 | 40.29 | 12,709,814 | +0.17(+0.43%) |
Jan 22, 2021 | 41.30 | 41.77 | 40.10 | 40.11 | 12,785,057 | -2.33(-5.49%) |
Jan 21, 2021 | 41.69 | 42.80 | 40.42 | 42.44 | 11,246,182 | +1.81(+4.45%) |
Jan 20, 2021 | 42.45 | 42.80 | 40.27 | 40.63 | 11,396,623 | -0.34(-0.83%) |
Jan 19, 2021 | 38.86 | 41.10 | 38.76 | 40.98 | 13,563,157 | +3.78(+10.16%) |
Jan 15, 2021 | 39.53 | 39.64 | 36.49 | 37.20 | 16,576,950 | -2.52(-6.35%) |
Jan 14, 2021 | 38.57 | 40.92 | 38.57 | 39.72 | 11,558,045 | +2.43(+6.51%) |
Jan 13, 2021 | 37.98 | 38.29 | 36.78 | 37.29 | 7,008,642 | +0.10(+0.27%) |
Jan 12, 2021 | 37.04 | 38.12 | 36.10 | 37.19 | 10,661,566 | +0.72(+1.96%) |
Jan 11, 2021 | 34.39 | 37.25 | 34.35 | 36.47 | 9,788,118 | +1.28(+3.64%) |
Jan 08, 2021 | 36.89 | 37.31 | 34.05 | 35.19 | 13,309,759 | +0.03(+0.08%) |
Jan 07, 2021 | 33.09 | 35.52 | 33.06 | 35.16 | 10,609,278 | +3.49(+11.02%) |
Jan 06, 2021 | 31.01 | 33.59 | 30.77 | 31.67 | 17,053,636 | -0.23(-0.74%) |
Jan 05, 2021 | 29.94 | 31.97 | 29.94 | 31.91 | 8,645,380 | +1.75(+5.79%) |
Jan 04, 2021 | 31.15 | 33.10 | 29.43 | 30.16 | 18,020,920 | -0.42(-1.38%) |
Dec 31, 2020 | 30.58 | 30.58 | 30.58 | 7,930,228 | +0.32(+1.06%) | |
Dec 30, 2020 | 29.18 | 30.38 | 29.11 | 30.26 | 7,930,228 | +1.49(+5.17%) |
Dec 29, 2020 | 29.37 | 29.37 | 27.81 | 28.77 | 7,957,012 | -0.22(-0.77%) |
Dec 28, 2020 | 30.11 | 30.22 | 28.88 | 29.00 | 7,656,970 | -0.17(-0.57%) |
Dec 24, 2020 | 28.68 | 29.17 | 28.55 | 29.16 | 2,686,051 | +0.82(+2.89%) |
Dec 23, 2020 | 29.13 | 29.31 | 28.31 | 28.34 | 4,404,209 | -0.60(-2.08%) |
Dec 22, 2020 | 29.21 | 29.33 | 28.28 | 28.95 | 6,341,354 | -0.11(-0.37%) |
Dec 21, 2020 | 28.52 | 29.20 | 27.70 | 29.05 | 11,778,166 | -0.58(-1.97%) |
Dec 18, 2020 | 30.22 | 30.35 | 29.06 | 29.64 | 8,946,914 | -0.39(-1.31%) |
Dec 17, 2020 | 30.40 | 30.47 | 29.68 | 30.03 | 6,187,710 | +0.16(+0.54%) |
Dec 16, 2020 | 30.20 | 30.21 | 29.20 | 29.87 | 6,449,603 | -0.07(-0.22%) |
Dec 15, 2020 | 29.78 | 30.17 | 29.25 | 29.93 | 7,495,027 | +1.20(+4.17%) |
Dec 14, 2020 | 28.50 | 29.19 | 28.32 | 28.74 | 11,025,695 | +1.04(+3.77%) |
Dec 11, 2020 | 27.94 | 28.38 | 26.81 | 27.69 | 13,473,000 | -0.99(-3.45%) |
Dec 10, 2020 | 28.14 | 29.32 | 27.66 | 28.68 | 11,641,880 | -0.06(-0.19%) |
Dec 09, 2020 | 31.08 | 31.62 | 28.14 | 28.74 | 19,532,508 | -2.69(-8.55%) |
Dec 08, 2020 | 30.93 | 31.73 | 30.52 | 31.43 | 6,394,091 | +0.39(+1.26%) |
Dec 07, 2020 | 31.21 | 31.21 | 30.18 | 31.03 | 9,009,825 | +0.40(+1.31%) |
Dec 04, 2020 | 28.75 | 30.67 | 28.49 | 30.63 | 10,650,870 | +2.35(+8.32%) |
Dec 03, 2020 | 28.74 | 29.19 | 28.16 | 28.28 | 7,918,438 | +0.04(+0.15%) |
Dec 02, 2020 | 27.75 | 28.62 | 27.60 | 28.24 | 7,314,167 | +0.21(+0.76%) |
Dec 01, 2020 | 27.28 | 28.45 | 27.07 | 28.02 | 12,951,089 | +1.41(+5.31%) |
Nov 30, 2020 | 25.80 | 26.70 | 24.85 | 26.61 | 10,767,249 | +0.96(+3.76%) |
Nov 27, 2020 | 25.29 | 26.16 | 25.29 | 25.65 | 9,088,783 | +0.85(+3.44%) |
Nov 25, 2020 | 24.94 | 25.43 | 24.50 | 24.79 | 7,081,257 | -0.27(-1.07%) |
Nov 24, 2020 | 25.11 | 25.14 | 23.90 | 25.06 | 10,004,785 | +0.40(+1.62%) |
Nov 23, 2020 | 24.03 | 24.87 | 23.68 | 24.66 | 11,509,896 | +1.07(+4.53%) |
Nov 20, 2020 | 23.96 | 24.56 | 23.51 | 23.60 | 11,549,375 | -0.39(-1.62%) |
Nov 19, 2020 | 22.85 | 24.00 | 22.30 | 23.99 | 8,331,033 | +1.06(+4.64%) |
Nov 18, 2020 | 23.52 | 24.05 | 22.88 | 22.92 | 10,595,922 | -0.50(-2.12%) |
Nov 17, 2020 | 23.75 | 23.81 | 22.89 | 23.42 | 9,141,198 | -0.58(-2.44%) |
Nov 16, 2020 | 22.88 | 24.04 | 22.71 | 24.00 | 12,607,125 | +1.65(+7.38%) |
Nov 13, 2020 | 22.28 | 22.92 | 21.91 | 22.36 | 11,168,006 | +0.80(+3.71%) |
Nov 12, 2020 | 22.46 | 22.71 | 21.22 | 21.56 | 12,152,075 | -0.87(-3.87%) |
Nov 11, 2020 | 21.17 | 22.53 | 21.14 | 22.42 | 11,965,266 | +2.20(+10.90%) |
Nov 10, 2020 | 21.63 | 21.92 | 20.07 | 20.22 | 16,792,984 | -2.00(-8.99%) |
Nov 09, 2020 | 24.55 | 25.17 | 22.18 | 22.22 | 16,940,696 | -0.88(-3.82%) |
Nov 06, 2020 | 21.78 | 23.28 | 21.57 | 23.10 | 15,630,022 | +1.13(+5.14%) |
Nov 05, 2020 | 20.98 | 22.12 | 20.97 | 21.97 | 20,802,590 | +2.56(+13.19%) |
Nov 04, 2020 | 18.65 | 19.64 | 17.98 | 19.41 | 17,818,638 | +1.84(+10.48%) |
Nov 03, 2020 | 17.04 | 17.95 | 17.01 | 17.57 | 12,528,242 | +0.99(+5.95%) |
Nov 02, 2020 | 16.86 | 17.11 | 16.15 | 16.58 | 11,052,070 | +0.26(+1.61%) |
Oct 30, 2020 | 16.61 | 16.90 | 15.74 | 16.32 | 11,395,302 | -0.84(-4.87%) |
Oct 29, 2020 | 16.00 | 17.60 | 15.86 | 17.15 | 10,910,628 | +1.27(+7.96%) |
Oct 28, 2020 | 16.79 | 16.80 | 15.83 | 15.89 | 15,882,977 | -1.76(-9.95%) |
Oct 27, 2020 | 18.21 | 18.35 | 17.43 | 17.65 | 7,958,192 | -0.32(-1.76%) |
Oct 26, 2020 | 18.57 | 18.81 | 17.11 | 17.96 | 14,187,380 | -1.08(-5.70%) |
Oct 23, 2020 | 19.15 | 19.15 | 18.52 | 19.05 | 7,091,935 | -0.28(-1.47%) |
Oct 22, 2020 | 19.40 | 19.59 | 18.60 | 19.33 | 9,992,429 | +0.07(+0.35%) |
Oct 21, 2020 | 19.82 | 19.91 | 19.22 | 19.26 | 8,265,667 | -0.42(-2.11%) |
Oct 20, 2020 | 20.02 | 20.18 | 19.51 | 19.68 | 7,012,519 | -0.06(-0.32%) |
Oct 19, 2020 | 20.52 | 20.91 | 19.51 | 19.74 | 11,445,048 | -0.32(-1.61%) |
Oct 16, 2020 | 20.86 | 20.86 | 20.02 | 20.06 | 9,102,512 | -0.29(-1.43%) |
Oct 15, 2020 | 19.47 | 20.48 | 19.25 | 20.35 | 10,717,045 | -0.16(-0.79%) |
Oct 14, 2020 | 20.98 | 21.23 | 20.15 | 20.52 | 11,535,859 | -0.33(-1.58%) |
Oct 13, 2020 | 20.90 | 21.31 | 20.49 | 20.85 | 14,297,016 | -0.02(-0.12%) |
Oct 12, 2020 | 20.74 | 21.19 | 20.45 | 20.87 | 16,165,312 | +0.87(+4.34%) |
Oct 09, 2020 | 19.68 | 20.15 | 19.59 | 20.00 | 18,923,524 | +1.00(+5.25%) |
Oct 08, 2020 | 18.85 | 19.11 | 18.64 | 19.01 | 11,334,787 | +0.64(+3.47%) |
Oct 07, 2020 | 18.06 | 18.47 | 18.04 | 18.37 | 13,756,998 | +1.04(+6.03%) |
Oct 06, 2020 | 17.56 | 18.57 | 17.11 | 17.32 | 16,906,768 | -0.30(-1.71%) |
Oct 05, 2020 | 16.51 | 17.63 | 16.49 | 17.62 | 14,971,825 | +1.57(+9.76%) |
Oct 02, 2020 | 16.39 | 17.16 | 16.01 | 16.06 | 24,468,628 | -1.57(-8.91%) |