Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.05 | 50.17 | 49.36 | 49.54 | 1,126,769 | -0.14(-0.27%) |
Sep 29, 2021 | 49.44 | 49.83 | 48.89 | 49.67 | 771,868 | +0.51(+1.04%) |
Sep 28, 2021 | 49.81 | 50.06 | 49.06 | 49.16 | 852,956 | -0.34(-0.68%) |
Sep 27, 2021 | 47.81 | 49.87 | 47.62 | 49.50 | 858,486 | +2.52(+5.36%) |
Sep 24, 2021 | 46.12 | 47.21 | 45.95 | 46.98 | 740,115 | +0.69(+1.49%) |
Sep 23, 2021 | 44.54 | 46.33 | 44.42 | 46.29 | 595,906 | +2.27(+5.17%) |
Sep 22, 2021 | 43.66 | 44.47 | 43.51 | 44.01 | 521,683 | +0.98(+2.28%) |
Sep 21, 2021 | 42.92 | 43.29 | 42.50 | 43.03 | 767,379 | +0.29(+0.68%) |
Sep 20, 2021 | 42.81 | 43.05 | 41.77 | 42.74 | 782,875 | -1.55(-3.49%) |
Sep 17, 2021 | 44.85 | 45.38 | 44.14 | 44.29 | 2,261,038 | -0.35(-0.77%) |
Sep 16, 2021 | 45.14 | 45.42 | 44.42 | 44.63 | 437,252 | -0.23(-0.51%) |
Sep 15, 2021 | 43.71 | 44.91 | 43.71 | 44.86 | 517,798 | +1.07(+2.45%) |
Sep 14, 2021 | 44.87 | 45.00 | 43.42 | 43.79 | 759,026 | -1.13(-2.51%) |
Sep 13, 2021 | 44.74 | 45.31 | 44.37 | 44.92 | 626,616 | +0.71(+1.60%) |
Sep 10, 2021 | 45.11 | 45.12 | 44.16 | 44.21 | 466,016 | -0.55(-1.24%) |
Sep 09, 2021 | 44.11 | 45.10 | 44.02 | 44.76 | 508,411 | +0.47(+1.07%) |
Sep 08, 2021 | 44.65 | 44.88 | 44.11 | 44.29 | 328,920 | -0.72(-1.60%) |
Sep 07, 2021 | 45.38 | 46.16 | 44.94 | 45.01 | 448,022 | -0.22(-0.48%) |
Sep 03, 2021 | 45.75 | 45.97 | 44.99 | 45.22 | 617,682 | -0.36(-0.80%) |
Sep 02, 2021 | 45.30 | 45.91 | 45.07 | 45.59 | 522,220 | +0.21(+0.46%) |
Sep 01, 2021 | 46.01 | 46.01 | 45.03 | 45.38 | 486,850 | -0.57(-1.25%) |
Aug 31, 2021 | 45.59 | 46.40 | 45.20 | 45.95 | 753,960 | +0.47(+1.04%) |
Aug 30, 2021 | 46.92 | 47.02 | 45.43 | 45.48 | 516,526 | -1.36(-2.89%) |
Aug 27, 2021 | 45.24 | 46.87 | 45.24 | 46.83 | 487,694 | +1.72(+3.81%) |
Aug 26, 2021 | 46.04 | 46.09 | 45.09 | 45.12 | 357,611 | -0.77(-1.68%) |
Aug 25, 2021 | 45.66 | 46.68 | 45.41 | 45.89 | 527,024 | +0.37(+0.82%) |
Aug 24, 2021 | 44.92 | 45.59 | 44.89 | 45.52 | 679,978 | +0.75(+1.67%) |
Aug 23, 2021 | 44.62 | 45.04 | 44.31 | 44.77 | 528,780 | +0.47(+1.07%) |
Aug 20, 2021 | 43.04 | 44.33 | 42.77 | 44.30 | 518,736 | +1.26(+2.92%) |
Aug 19, 2021 | 43.80 | 44.21 | 42.54 | 43.04 | 1,009,137 | -1.40(-3.15%) |
Aug 18, 2021 | 44.54 | 45.42 | 44.16 | 44.44 | 580,757 | -0.30(-0.67%) |
Aug 17, 2021 | 45.55 | 45.55 | 44.15 | 44.74 | 788,952 | -1.32(-2.86%) |
Aug 16, 2021 | 45.81 | 46.22 | 45.22 | 46.06 | 1,105,805 | +0.08(+0.18%) |
Aug 13, 2021 | 46.98 | 47.04 | 45.84 | 45.98 | 1,045,359 | -0.81(-1.73%) |
Aug 12, 2021 | 47.30 | 47.59 | 46.28 | 46.79 | 907,687 | -0.41(-0.87%) |
Aug 11, 2021 | 47.03 | 47.30 | 46.23 | 47.20 | 998,602 | +0.31(+0.66%) |
Aug 10, 2021 | 46.11 | 46.93 | 45.54 | 46.89 | 1,732,198 | +0.71(+1.54%) |
Aug 09, 2021 | 45.89 | 46.76 | 45.48 | 46.18 | 1,667,309 | +0.03(+0.06%) |
Aug 06, 2021 | 45.48 | 46.66 | 45.22 | 46.15 | 896,849 | +1.61(+3.61%) |
Aug 05, 2021 | 43.89 | 44.71 | 43.89 | 44.54 | 743,891 | +0.59(+1.35%) |
Aug 04, 2021 | 43.50 | 44.42 | 43.20 | 43.95 | 764,148 | -0.23(-0.51%) |
Aug 03, 2021 | 43.36 | 44.19 | 42.36 | 44.18 | 877,852 | +0.95(+2.19%) |
Aug 02, 2021 | 43.42 | 44.89 | 42.90 | 43.23 | 972,371 | -0.15(-0.36%) |
Jul 30, 2021 | 43.46 | 44.22 | 43.04 | 43.39 | 1,224,811 | -0.26(-0.60%) |
Jul 29, 2021 | 44.04 | 44.07 | 43.02 | 43.65 | 685,323 | +0.21(+0.48%) |
Jul 28, 2021 | 43.33 | 43.97 | 42.44 | 43.44 | 705,685 | +0.49(+1.13%) |
Jul 27, 2021 | 43.03 | 43.44 | 42.37 | 42.95 | 607,025 | -0.48(-1.10%) |
Jul 26, 2021 | 43.38 | 44.05 | 43.08 | 43.43 | 763,467 | +0.27(+0.63%) |
Jul 23, 2021 | 43.38 | 43.65 | 42.60 | 43.16 | 919,706 | +0.50(+1.16%) |
Jul 22, 2021 | 43.63 | 43.63 | 41.86 | 42.67 | 1,298,312 | -0.89(-2.05%) |
Jul 21, 2021 | 43.34 | 44.27 | 43.34 | 43.56 | 755,943 | +0.80(+1.88%) |
Jul 20, 2021 | 41.51 | 43.70 | 41.37 | 42.76 | 840,172 | +1.25(+3.02%) |
Jul 19, 2021 | 41.73 | 42.43 | 41.13 | 41.50 | 791,702 | -1.70(-3.95%) |
Jul 16, 2021 | 45.28 | 45.39 | 43.10 | 43.21 | 617,198 | -1.77(-3.93%) |
Jul 15, 2021 | 43.99 | 45.37 | 43.77 | 44.97 | 882,856 | +0.31(+0.69%) |
Jul 14, 2021 | 45.30 | 45.95 | 43.95 | 44.67 | 839,511 | -0.38(-0.84%) |
Jul 13, 2021 | 46.08 | 46.22 | 44.59 | 45.05 | 644,526 | -1.39(-2.99%) |
Jul 12, 2021 | 45.71 | 46.48 | 45.01 | 46.44 | 492,755 | +0.07(+0.16%) |
Jul 09, 2021 | 45.42 | 46.39 | 44.82 | 46.36 | 717,322 | +2.15(+4.86%) |
Jul 08, 2021 | 44.48 | 44.91 | 43.77 | 44.22 | 1,111,875 | -1.36(-2.99%) |
Jul 07, 2021 | 45.68 | 46.40 | 45.25 | 45.58 | 616,301 | -0.61(-1.33%) |
Jul 06, 2021 | 47.81 | 47.81 | 46.03 | 46.19 | 774,335 | -1.83(-3.81%) |
Jul 02, 2021 | 48.93 | 48.93 | 47.59 | 48.02 | 595,945 | -0.98(-2.01%) |
Jul 01, 2021 | 48.60 | 49.33 | 48.32 | 49.01 | 955,713 | +0.89(+1.86%) |
Jun 30, 2021 | 48.38 | 48.95 | 48.02 | 48.11 | 1,217,037 | -0.59(-1.20%) |
Jun 29, 2021 | 49.94 | 50.59 | 48.49 | 48.70 | 695,369 | -0.72(-1.46%) |
Jun 28, 2021 | 51.00 | 51.30 | 49.14 | 49.42 | 1,298,192 | -2.16(-4.18%) |
Jun 25, 2021 | 50.66 | 51.78 | 50.10 | 51.58 | 962,781 | +1.29(+2.57%) |
Jun 24, 2021 | 49.71 | 50.53 | 49.39 | 50.29 | 623,660 | +0.82(+1.66%) |
Jun 23, 2021 | 49.51 | 49.84 | 49.16 | 49.47 | 460,418 | +0.36(+0.73%) |
Jun 22, 2021 | 49.17 | 49.46 | 48.38 | 49.11 | 486,413 | -0.15(-0.31%) |
Jun 21, 2021 | 47.63 | 49.31 | 47.29 | 49.26 | 747,402 | +2.35(+5.02%) |
Jun 18, 2021 | 47.33 | 48.01 | 46.42 | 46.91 | 2,587,735 | -1.34(-2.79%) |
Jun 17, 2021 | 52.19 | 52.23 | 48.12 | 48.25 | 889,683 | -3.55(-6.86%) |
Jun 16, 2021 | 50.36 | 52.04 | 49.58 | 51.80 | 593,887 | +1.00(+1.97%) |
Jun 15, 2021 | 50.15 | 51.42 | 49.69 | 50.80 | 545,049 | +0.75(+1.50%) |
Jun 14, 2021 | 51.69 | 51.91 | 49.75 | 50.05 | 1,245,378 | -1.45(-2.82%) |
Jun 11, 2021 | 51.55 | 52.15 | 51.11 | 51.51 | 716,019 | +0.20(+0.39%) |
Jun 10, 2021 | 52.32 | 52.38 | 51.16 | 51.31 | 1,490,510 | -0.33(-0.65%) |
Jun 09, 2021 | 52.23 | 52.23 | 51.22 | 51.64 | 747,059 | -0.61(-1.17%) |
Jun 08, 2021 | 51.12 | 52.35 | 50.43 | 52.25 | 723,867 | +0.60(+1.17%) |
Jun 07, 2021 | 51.51 | 51.77 | 51.07 | 51.65 | 425,134 | +0.57(+1.11%) |
Jun 04, 2021 | 51.37 | 51.37 | 50.38 | 51.08 | 662,290 | -0.28(-0.54%) |
Jun 03, 2021 | 51.34 | 51.83 | 51.07 | 51.36 | 612,062 | +0.02(+0.04%) |
Jun 02, 2021 | 52.46 | 52.46 | 51.32 | 51.34 | 503,910 | -0.83(-1.59%) |
Jun 01, 2021 | 51.76 | 52.28 | 51.45 | 52.17 | 700,496 | +1.05(+2.05%) |
May 28, 2021 | 51.93 | 52.02 | 50.51 | 51.13 | 794,431 | -0.51(-1.00%) |
May 27, 2021 | 51.69 | 51.75 | 51.05 | 51.64 | 558,472 | +1.13(+2.23%) |
May 26, 2021 | 49.49 | 50.58 | 49.16 | 50.51 | 450,235 | +1.14(+2.30%) |
May 25, 2021 | 51.12 | 51.90 | 49.28 | 49.38 | 569,197 | -1.63(-3.20%) |
May 24, 2021 | 51.86 | 51.86 | 50.75 | 51.01 | 471,436 | -0.56(-1.08%) |
May 21, 2021 | 51.32 | 52.14 | 51.05 | 51.57 | 452,757 | +0.53(+1.04%) |
May 20, 2021 | 51.57 | 51.57 | 50.27 | 51.04 | 752,296 | -0.57(-1.10%) |
May 19, 2021 | 50.73 | 51.69 | 49.81 | 51.60 | 1,008,344 | +0.17(+0.33%) |
May 18, 2021 | 52.01 | 52.51 | 51.39 | 51.43 | 1,137,161 | -0.53(-1.02%) |
May 17, 2021 | 50.72 | 52.06 | 50.24 | 51.97 | 957,639 | +1.17(+2.31%) |
May 14, 2021 | 50.10 | 51.07 | 49.90 | 50.79 | 1,043,187 | +0.88(+1.77%) |
May 13, 2021 | 47.78 | 50.16 | 47.78 | 49.91 | 871,604 | +1.99(+4.16%) |
May 12, 2021 | 50.74 | 51.06 | 47.85 | 47.92 | 696,462 | -1.85(-3.72%) |
May 11, 2021 | 49.36 | 50.46 | 49.09 | 49.76 | 845,969 | -0.13(-0.25%) |
May 10, 2021 | 51.03 | 51.45 | 49.76 | 49.89 | 841,415 | -0.49(-0.97%) |
May 07, 2021 | 49.11 | 50.47 | 48.75 | 50.38 | 678,694 | +0.25(+0.50%) |
May 06, 2021 | 50.26 | 50.43 | 49.39 | 50.13 | 610,304 | +0.16(+0.32%) |
May 05, 2021 | 49.74 | 50.39 | 48.86 | 49.96 | 620,316 | +0.64(+1.30%) |
May 04, 2021 | 47.24 | 49.34 | 46.64 | 49.32 | 1,099,811 | +1.88(+3.95%) |
May 03, 2021 | 48.05 | 48.33 | 46.88 | 47.45 | 790,454 | +0.08(+0.17%) |
Apr 30, 2021 | 48.28 | 49.26 | 47.23 | 47.37 | 1,175,140 | -1.26(-2.60%) |
Apr 29, 2021 | 49.45 | 49.45 | 48.26 | 48.63 | 821,989 | +0.11(+0.22%) |
Apr 28, 2021 | 48.68 | 49.13 | 48.23 | 48.52 | 734,423 | -0.17(-0.35%) |
Apr 27, 2021 | 48.26 | 48.76 | 47.89 | 48.69 | 837,130 | +0.57(+1.19%) |
Apr 26, 2021 | 48.34 | 48.91 | 47.96 | 48.12 | 1,143,790 | +0.38(+0.81%) |
Apr 23, 2021 | 45.41 | 48.05 | 45.26 | 47.73 | 1,536,395 | +2.45(+5.42%) |
Apr 22, 2021 | 46.15 | 46.26 | 44.62 | 45.28 | 1,350,399 | -0.38(-0.82%) |
Apr 21, 2021 | 44.74 | 46.00 | 44.47 | 45.66 | 1,633,826 | +0.40(+0.89%) |
Apr 20, 2021 | 47.69 | 47.93 | 44.77 | 45.25 | 2,293,824 | -3.19(-6.58%) |
Apr 19, 2021 | 45.73 | 49.34 | 45.66 | 48.44 | 2,347,714 | -2.92(-5.68%) |
Apr 16, 2021 | 51.14 | 51.85 | 50.74 | 51.36 | 365,053 | +0.96(+1.90%) |
Apr 15, 2021 | 51.11 | 51.11 | 49.27 | 50.40 | 462,661 | -0.56(-1.11%) |
Apr 14, 2021 | 49.25 | 51.39 | 49.25 | 50.96 | 444,660 | +1.67(+3.40%) |
Apr 13, 2021 | 50.18 | 50.47 | 49.07 | 49.29 | 344,076 | -1.58(-3.11%) |
Apr 12, 2021 | 50.78 | 51.34 | 50.52 | 50.87 | 305,009 | +0.36(+0.71%) |
Apr 09, 2021 | 50.59 | 50.63 | 49.95 | 50.52 | 572,266 | +0.44(+0.88%) |
Apr 08, 2021 | 49.76 | 50.28 | 48.81 | 50.08 | 300,839 | -0.10(-0.20%) |
Apr 07, 2021 | 50.38 | 50.60 | 49.77 | 50.18 | 374,954 | +0.11(+0.21%) |
Apr 06, 2021 | 49.52 | 50.38 | 49.39 | 50.07 | 590,657 | +0.32(+0.65%) |
Apr 05, 2021 | 51.03 | 51.31 | 49.51 | 49.75 | 583,383 | -0.57(-1.14%) |
Apr 01, 2021 | 49.34 | 50.36 | 48.62 | 50.32 | 515,185 | +0.98(+2.00%) |
Mar 31, 2021 | 50.23 | 50.79 | 49.28 | 49.34 | 637,359 | -1.21(-2.39%) |
Mar 30, 2021 | 50.37 | 50.86 | 49.82 | 50.54 | 693,980 | +1.02(+2.06%) |
Mar 29, 2021 | 50.84 | 51.47 | 49.05 | 49.52 | 615,743 | -2.18(-4.21%) |
Mar 26, 2021 | 51.98 | 52.54 | 50.62 | 51.70 | 541,100 | +0.67(+1.32%) |
Mar 25, 2021 | 49.19 | 51.29 | 48.28 | 51.03 | 787,157 | +1.65(+3.34%) |
Mar 24, 2021 | 50.78 | 51.53 | 49.36 | 49.38 | 451,039 | -0.53(-1.06%) |
Mar 23, 2021 | 51.20 | 51.66 | 49.34 | 49.91 | 954,468 | -2.01(-3.86%) |
Mar 22, 2021 | 53.30 | 53.30 | 51.30 | 51.91 | 697,156 | -1.88(-3.49%) |
Mar 19, 2021 | 53.71 | 54.54 | 52.82 | 53.79 | 2,034,490 | -0.59(-1.09%) |
Mar 18, 2021 | 55.73 | 57.12 | 54.12 | 54.38 | 730,706 | -0.74(-1.35%) |
Mar 17, 2021 | 54.79 | 55.32 | 54.16 | 55.13 | 496,351 | +1.22(+2.26%) |
Mar 16, 2021 | 54.31 | 54.56 | 52.70 | 53.91 | 721,392 | -0.54(-0.99%) |
Mar 15, 2021 | 56.22 | 56.22 | 54.07 | 54.45 | 503,432 | -1.39(-2.49%) |
Mar 12, 2021 | 55.50 | 56.04 | 54.98 | 55.83 | 802,268 | +1.50(+2.75%) |
Mar 11, 2021 | 54.06 | 54.83 | 53.40 | 54.34 | 461,338 | -0.11(-0.20%) |
Mar 10, 2021 | 53.48 | 54.55 | 53.37 | 54.45 | 529,858 | +1.15(+2.17%) |
Mar 09, 2021 | 53.22 | 54.21 | 51.48 | 53.29 | 615,879 | -1.01(-1.86%) |
Mar 08, 2021 | 53.71 | 55.54 | 53.25 | 54.30 | 726,644 | +1.25(+2.36%) |
Mar 05, 2021 | 51.96 | 53.08 | 50.96 | 53.05 | 805,619 | +2.33(+4.59%) |
Mar 04, 2021 | 51.38 | 52.16 | 49.75 | 50.72 | 616,961 | -0.81(-1.56%) |
Mar 03, 2021 | 51.96 | 53.04 | 51.47 | 51.53 | 623,281 | +0.20(+0.38%) |
Mar 02, 2021 | 51.21 | 51.67 | 51.13 | 51.33 | 626,904 | -0.08(-0.16%) |
Mar 01, 2021 | 50.73 | 51.97 | 50.20 | 51.41 | 740,297 | +1.90(+3.83%) |
Feb 26, 2021 | 49.64 | 50.69 | 48.63 | 49.51 | 657,274 | -0.62(-1.23%) |
Feb 25, 2021 | 52.02 | 52.26 | 49.91 | 50.13 | 1,013,187 | -1.11(-2.17%) |
Feb 24, 2021 | 48.79 | 51.42 | 48.79 | 51.24 | 913,960 | +1.83(+3.70%) |
Feb 23, 2021 | 48.91 | 49.60 | 48.06 | 49.42 | 716,834 | +0.72(+1.47%) |
Feb 22, 2021 | 46.37 | 49.24 | 46.37 | 48.70 | 966,098 | +2.26(+4.86%) |
Feb 19, 2021 | 44.68 | 46.49 | 44.68 | 46.44 | 527,249 | +2.31(+5.23%) |
Feb 18, 2021 | 44.78 | 45.29 | 44.01 | 44.13 | 427,933 | -1.24(-2.74%) |
Feb 17, 2021 | 45.10 | 45.75 | 44.71 | 45.38 | 376,542 | +0.00(+0.00%) |
Feb 16, 2021 | 45.42 | 45.66 | 44.85 | 45.38 | 345,619 | +0.66(+1.48%) |
Feb 12, 2021 | 44.23 | 45.02 | 44.21 | 44.72 | 257,034 | +0.24(+0.54%) |
Feb 11, 2021 | 45.08 | 45.93 | 44.13 | 44.47 | 549,777 | -0.61(-1.35%) |
Feb 10, 2021 | 45.84 | 46.35 | 45.01 | 45.08 | 679,910 | -0.64(-1.41%) |
Feb 09, 2021 | 45.22 | 45.98 | 44.82 | 45.73 | 363,872 | +0.49(+1.09%) |
Feb 08, 2021 | 44.29 | 45.29 | 43.99 | 45.24 | 446,106 | +1.17(+2.66%) |
Feb 05, 2021 | 44.40 | 44.40 | 43.60 | 44.06 | 413,966 | -0.05(-0.12%) |
Feb 04, 2021 | 43.04 | 44.27 | 42.79 | 44.12 | 481,091 | +1.35(+3.16%) |
Feb 03, 2021 | 42.82 | 43.37 | 41.93 | 42.77 | 634,600 | -0.05(-0.12%) |
Feb 02, 2021 | 43.00 | 43.30 | 42.24 | 42.82 | 614,854 | +0.33(+0.77%) |
Feb 01, 2021 | 41.90 | 42.62 | 41.49 | 42.49 | 446,621 | +0.98(+2.35%) |
Jan 29, 2021 | 42.69 | 42.98 | 41.35 | 41.51 | 475,340 | -0.96(-2.26%) |
Jan 28, 2021 | 43.18 | 43.41 | 42.12 | 42.47 | 686,197 | -0.09(-0.21%) |
Jan 27, 2021 | 43.57 | 44.44 | 42.13 | 42.56 | 689,153 | -2.18(-4.86%) |
Jan 26, 2021 | 45.63 | 45.71 | 44.36 | 44.74 | 628,317 | -0.49(-1.08%) |
Jan 25, 2021 | 44.66 | 45.47 | 43.88 | 45.23 | 809,794 | +0.22(+0.49%) |
Jan 22, 2021 | 44.05 | 45.16 | 44.05 | 45.00 | 724,215 | +1.40(+3.22%) |
Jan 21, 2021 | 45.96 | 46.42 | 43.34 | 43.60 | 1,246,908 | -2.42(-5.25%) |
Jan 20, 2021 | 46.32 | 46.96 | 45.44 | 46.02 | 837,705 | -0.19(-0.40%) |
Jan 19, 2021 | 46.31 | 46.40 | 45.26 | 46.20 | 682,191 | +0.40(+0.87%) |
Jan 15, 2021 | 45.32 | 46.57 | 44.88 | 45.80 | 646,962 | -0.59(-1.26%) |
Jan 14, 2021 | 45.36 | 46.75 | 45.08 | 46.39 | 786,330 | +1.45(+3.22%) |
Jan 13, 2021 | 44.03 | 45.07 | 43.70 | 44.94 | 782,534 | +0.46(+1.04%) |
Jan 12, 2021 | 43.35 | 44.94 | 43.13 | 44.48 | 692,833 | +1.50(+3.49%) |
Jan 11, 2021 | 41.69 | 43.16 | 41.69 | 42.98 | 434,902 | +0.59(+1.40%) |
Jan 08, 2021 | 43.44 | 43.44 | 41.44 | 42.38 | 1,111,492 | +0.65(+1.55%) |
Jan 07, 2021 | 41.78 | 42.62 | 41.62 | 41.74 | 800,757 | +0.92(+2.26%) |
Jan 06, 2021 | 38.77 | 41.71 | 38.65 | 40.81 | 1,113,012 | +3.16(+8.40%) |
Jan 05, 2021 | 37.22 | 38.04 | 36.93 | 37.65 | 418,168 | +0.42(+1.12%) |
Jan 04, 2021 | 36.81 | 37.64 | 36.47 | 37.23 | 466,890 | -0.20(-0.52%) |
Dec 31, 2020 | 37.43 | 37.43 | 37.43 | 352,048 | +0.03(+0.07%) | |
Dec 30, 2020 | 37.14 | 37.74 | 37.06 | 37.40 | 352,048 | +0.38(+1.03%) |
Dec 29, 2020 | 37.74 | 37.74 | 36.83 | 37.02 | 407,999 | -0.82(-2.16%) |
Dec 28, 2020 | 38.08 | 38.33 | 37.63 | 37.84 | 389,808 | +0.01(+0.02%) |
Dec 24, 2020 | 38.34 | 38.34 | 37.29 | 37.83 | 235,812 | -0.22(-0.58%) |
Dec 23, 2020 | 37.05 | 38.21 | 36.83 | 38.05 | 468,213 | +1.58(+4.33%) |
Dec 22, 2020 | 37.33 | 37.39 | 36.39 | 36.47 | 396,145 | -0.76(-2.05%) |
Dec 21, 2020 | 37.35 | 37.41 | 36.51 | 37.23 | 746,983 | +0.19(+0.50%) |
Dec 18, 2020 | 37.76 | 38.09 | 36.85 | 37.05 | 1,481,088 | -0.59(-1.58%) |
Dec 17, 2020 | 38.22 | 38.41 | 36.85 | 37.64 | 559,277 | -0.61(-1.60%) |
Dec 16, 2020 | 38.28 | 38.38 | 37.62 | 38.25 | 568,017 | +0.06(+0.16%) |
Dec 15, 2020 | 37.45 | 38.28 | 36.95 | 38.19 | 709,880 | +1.40(+3.81%) |
Dec 14, 2020 | 36.97 | 37.11 | 36.34 | 36.79 | 852,896 | +0.34(+0.93%) |
Dec 11, 2020 | 36.76 | 37.21 | 35.87 | 36.45 | 1,257,213 | +0.59(+1.63%) |
Dec 10, 2020 | 35.20 | 36.10 | 35.20 | 35.87 | 386,199 | +0.13(+0.37%) |
Dec 09, 2020 | 36.29 | 36.59 | 35.54 | 35.73 | 457,190 | -0.16(-0.45%) |
Dec 08, 2020 | 35.46 | 36.15 | 35.46 | 35.89 | 377,643 | -0.07(-0.20%) |
Dec 07, 2020 | 36.05 | 36.25 | 35.31 | 35.96 | 443,437 | -0.28(-0.78%) |
Dec 04, 2020 | 36.08 | 36.66 | 35.67 | 36.25 | 390,767 | +0.71(+2.00%) |
Dec 03, 2020 | 35.49 | 35.85 | 34.86 | 35.54 | 697,396 | +0.22(+0.63%) |
Dec 02, 2020 | 34.35 | 35.41 | 34.16 | 35.32 | 356,349 | +0.78(+2.26%) |
Dec 01, 2020 | 34.61 | 35.10 | 34.06 | 34.53 | 487,716 | +0.93(+2.77%) |
Nov 30, 2020 | 34.92 | 35.33 | 33.57 | 33.60 | 626,371 | -1.68(-4.76%) |
Nov 27, 2020 | 35.47 | 35.64 | 34.81 | 35.28 | 167,455 | -0.31(-0.87%) |
Nov 25, 2020 | 35.16 | 35.63 | 34.56 | 35.59 | 369,258 | -0.04(-0.12%) |
Nov 24, 2020 | 35.52 | 36.40 | 35.46 | 35.64 | 678,430 | +1.18(+3.43%) |
Nov 23, 2020 | 34.52 | 34.89 | 34.10 | 34.45 | 524,886 | +0.67(+1.97%) |
Nov 20, 2020 | 34.16 | 34.61 | 33.21 | 33.79 | 958,338 | -0.78(-2.26%) |
Nov 19, 2020 | 33.78 | 34.74 | 33.76 | 34.57 | 644,474 | +0.39(+1.14%) |
Nov 18, 2020 | 34.60 | 35.16 | 34.15 | 34.18 | 675,365 | -0.14(-0.41%) |
Nov 17, 2020 | 33.66 | 34.37 | 32.85 | 34.32 | 725,745 | -0.09(-0.26%) |
Nov 16, 2020 | 34.81 | 35.28 | 34.16 | 34.41 | 815,239 | +1.07(+3.20%) |
Nov 13, 2020 | 32.78 | 33.53 | 32.69 | 33.34 | 375,565 | +1.07(+3.33%) |
Nov 12, 2020 | 32.19 | 32.56 | 31.68 | 32.27 | 559,352 | -0.71(-2.15%) |
Nov 11, 2020 | 34.56 | 34.63 | 32.51 | 32.98 | 408,079 | -1.51(-4.38%) |
Nov 10, 2020 | 34.20 | 34.96 | 33.30 | 34.49 | 606,165 | +0.73(+2.16%) |
Nov 09, 2020 | 33.85 | 35.14 | 32.87 | 33.76 | 1,402,879 | +5.41(+19.07%) |
Nov 06, 2020 | 29.39 | 29.59 | 28.34 | 28.35 | 576,961 | -0.70(-2.41%) |
Nov 05, 2020 | 27.27 | 29.08 | 27.27 | 29.06 | 491,315 | +1.89(+6.94%) |
Nov 04, 2020 | 28.54 | 28.54 | 27.14 | 27.17 | 863,425 | -2.42(-8.18%) |
Nov 03, 2020 | 29.74 | 29.91 | 29.15 | 29.59 | 442,915 | +0.53(+1.81%) |
Nov 02, 2020 | 28.82 | 29.22 | 28.27 | 29.06 | 495,132 | +0.82(+2.89%) |
Oct 30, 2020 | 27.72 | 28.34 | 27.53 | 28.25 | 744,690 | +0.32(+1.16%) |
Oct 29, 2020 | 26.70 | 28.10 | 26.20 | 27.92 | 487,711 | +1.03(+3.81%) |
Oct 28, 2020 | 26.63 | 27.50 | 26.36 | 26.90 | 734,074 | -0.35(-1.29%) |
Oct 27, 2020 | 28.77 | 28.88 | 27.22 | 27.25 | 676,275 | -1.54(-5.36%) |
Oct 26, 2020 | 29.09 | 29.15 | 28.24 | 28.79 | 527,148 | -0.80(-2.70%) |
Oct 23, 2020 | 29.14 | 29.71 | 29.01 | 29.59 | 1,042,862 | +0.83(+2.90%) |
Oct 22, 2020 | 25.85 | 29.23 | 25.85 | 28.76 | 1,363,338 | +2.90(+11.23%) |
Oct 21, 2020 | 25.46 | 25.98 | 25.35 | 25.85 | 793,670 | +0.47(+1.87%) |
Oct 20, 2020 | 25.22 | 25.85 | 25.13 | 25.38 | 515,059 | +0.59(+2.37%) |
Oct 19, 2020 | 25.39 | 25.65 | 24.78 | 24.79 | 279,376 | -0.46(-1.84%) |
Oct 16, 2020 | 25.49 | 25.55 | 24.95 | 25.26 | 416,871 | -0.04(-0.17%) |
Oct 15, 2020 | 24.92 | 25.51 | 24.90 | 25.30 | 935,630 | +0.01(+0.03%) |
Oct 14, 2020 | 25.68 | 26.11 | 25.27 | 25.29 | 427,389 | -0.44(-1.70%) |
Oct 13, 2020 | 26.54 | 26.66 | 25.60 | 25.73 | 531,094 | -1.12(-4.18%) |
Oct 12, 2020 | 26.28 | 26.86 | 26.28 | 26.85 | 388,232 | +0.41(+1.56%) |
Oct 09, 2020 | 26.63 | 26.76 | 26.06 | 26.44 | 371,946 | +0.07(+0.27%) |
Oct 08, 2020 | 26.11 | 26.46 | 25.82 | 26.37 | 400,769 | +0.65(+2.52%) |
Oct 07, 2020 | 25.46 | 26.23 | 25.21 | 25.72 | 686,638 | +0.61(+2.44%) |
Oct 06, 2020 | 25.62 | 26.41 | 25.00 | 25.11 | 613,581 | -0.11(-0.45%) |
Oct 05, 2020 | 24.30 | 25.30 | 24.14 | 25.22 | 627,848 | +1.25(+5.19%) |
Oct 02, 2020 | 22.73 | 24.03 | 22.44 | 23.98 | 399,881 | +0.83(+3.60%) |