Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.45 | 58.45 | 57.16 | 57.17 | 885,561 | -0.92(-1.58%) |
Sep 29, 2021 | 58.67 | 58.89 | 57.92 | 58.09 | 1,174,305 | -0.86(-1.46%) |
Sep 28, 2021 | 60.04 | 60.71 | 58.72 | 58.95 | 949,270 | -1.10(-1.83%) |
Sep 27, 2021 | 59.57 | 61.24 | 59.36 | 60.05 | 1,305,111 | +1.18(+2.01%) |
Sep 24, 2021 | 58.71 | 59.53 | 58.19 | 58.87 | 1,033,897 | +0.83(+1.43%) |
Sep 23, 2021 | 56.40 | 58.67 | 56.40 | 58.04 | 1,446,325 | +1.66(+2.94%) |
Sep 22, 2021 | 54.92 | 56.97 | 54.92 | 56.39 | 846,814 | +1.81(+3.31%) |
Sep 21, 2021 | 55.23 | 55.44 | 54.55 | 54.58 | 662,638 | -0.08(-0.15%) |
Sep 20, 2021 | 53.96 | 54.92 | 53.45 | 54.66 | 867,304 | -0.28(-0.51%) |
Sep 17, 2021 | 55.47 | 55.61 | 54.88 | 54.94 | 2,691,275 | -0.31(-0.57%) |
Sep 16, 2021 | 55.14 | 55.75 | 54.77 | 55.25 | 644,083 | +0.09(+0.16%) |
Sep 15, 2021 | 54.62 | 55.21 | 54.34 | 55.17 | 781,342 | +0.36(+0.66%) |
Sep 14, 2021 | 54.96 | 55.22 | 54.27 | 54.80 | 827,270 | +0.10(+0.19%) |
Sep 13, 2021 | 54.60 | 55.45 | 53.50 | 54.70 | 992,354 | +0.67(+1.23%) |
Sep 10, 2021 | 56.19 | 56.19 | 54.02 | 54.03 | 1,325,272 | -1.83(-3.28%) |
Sep 09, 2021 | 56.41 | 57.09 | 55.57 | 55.87 | 1,170,307 | -1.03(-1.81%) |
Sep 08, 2021 | 56.57 | 57.28 | 56.29 | 56.89 | 603,961 | +0.24(+0.43%) |
Sep 07, 2021 | 56.38 | 57.22 | 55.81 | 56.65 | 826,508 | +0.23(+0.41%) |
Sep 03, 2021 | 57.09 | 57.13 | 55.89 | 56.42 | 580,193 | -0.81(-1.42%) |
Sep 02, 2021 | 57.45 | 57.71 | 56.33 | 57.23 | 791,347 | -0.23(-0.41%) |
Sep 01, 2021 | 56.99 | 58.20 | 56.54 | 57.46 | 1,095,415 | +1.14(+2.03%) |
Aug 31, 2021 | 55.69 | 56.78 | 55.47 | 56.32 | 1,606,902 | +0.23(+0.42%) |
Aug 30, 2021 | 56.99 | 56.99 | 55.28 | 56.09 | 1,036,737 | -0.66(-1.16%) |
Aug 27, 2021 | 56.31 | 57.33 | 56.07 | 56.75 | 908,027 | +0.67(+1.20%) |
Aug 26, 2021 | 56.75 | 56.87 | 55.87 | 56.07 | 675,157 | -0.86(-1.52%) |
Aug 25, 2021 | 57.62 | 57.91 | 56.79 | 56.94 | 869,105 | -0.60(-1.04%) |
Aug 24, 2021 | 57.64 | 57.74 | 56.72 | 57.54 | 1,090,305 | +0.32(+0.56%) |
Aug 23, 2021 | 56.82 | 57.39 | 56.39 | 57.22 | 1,076,692 | +0.82(+1.45%) |
Aug 20, 2021 | 55.83 | 56.62 | 54.68 | 56.40 | 1,148,291 | -0.02(-0.04%) |
Aug 19, 2021 | 56.57 | 57.69 | 55.57 | 56.43 | 839,048 | -0.79(-1.38%) |
Aug 18, 2021 | 58.08 | 58.13 | 57.15 | 57.22 | 944,496 | -1.13(-1.93%) |
Aug 17, 2021 | 57.68 | 58.57 | 57.02 | 58.35 | 1,944,277 | +0.20(+0.34%) |
Aug 16, 2021 | 58.06 | 59.14 | 57.72 | 58.15 | 616,122 | -0.40(-0.68%) |
Aug 13, 2021 | 57.89 | 58.66 | 57.66 | 58.55 | 579,227 | +0.49(+0.84%) |
Aug 12, 2021 | 58.66 | 58.72 | 57.53 | 58.06 | 505,405 | -0.62(-1.06%) |
Aug 11, 2021 | 58.24 | 58.88 | 57.34 | 58.68 | 537,488 | +0.86(+1.48%) |
Aug 10, 2021 | 58.23 | 58.44 | 57.42 | 57.83 | 647,792 | -0.30(-0.51%) |
Aug 09, 2021 | 57.53 | 58.36 | 56.70 | 58.12 | 903,831 | +0.39(+0.68%) |
Aug 06, 2021 | 58.54 | 58.91 | 57.61 | 57.73 | 729,079 | -0.21(-0.36%) |
Aug 05, 2021 | 57.26 | 58.10 | 57.04 | 57.94 | 1,270,981 | +1.28(+2.26%) |
Aug 04, 2021 | 57.22 | 58.01 | 56.38 | 56.66 | 1,139,815 | -1.01(-1.75%) |
Aug 03, 2021 | 59.16 | 59.16 | 56.61 | 57.67 | 1,303,779 | -0.97(-1.65%) |
Aug 02, 2021 | 60.03 | 61.35 | 58.40 | 58.64 | 962,143 | -0.95(-1.60%) |
Jul 30, 2021 | 60.45 | 61.61 | 59.44 | 59.59 | 875,841 | -0.94(-1.56%) |
Jul 29, 2021 | 60.92 | 61.62 | 60.46 | 60.53 | 706,600 | -0.28(-0.46%) |
Jul 28, 2021 | 61.06 | 61.64 | 59.62 | 60.81 | 1,086,905 | +0.08(+0.13%) |
Jul 27, 2021 | 59.56 | 61.11 | 59.10 | 60.73 | 964,199 | +0.87(+1.45%) |
Jul 26, 2021 | 59.03 | 60.04 | 58.82 | 59.86 | 920,302 | +0.80(+1.35%) |
Jul 23, 2021 | 60.28 | 60.47 | 58.14 | 59.06 | 1,307,806 | -0.77(-1.29%) |
Jul 22, 2021 | 62.20 | 62.20 | 59.02 | 59.84 | 1,252,711 | -2.42(-3.89%) |
Jul 21, 2021 | 61.69 | 63.63 | 61.67 | 62.26 | 692,696 | +0.76(+1.23%) |
Jul 20, 2021 | 58.62 | 62.04 | 58.62 | 61.50 | 1,322,714 | +3.37(+5.80%) |
Jul 19, 2021 | 59.08 | 59.27 | 56.75 | 58.13 | 1,870,775 | -2.26(-3.75%) |
Jul 16, 2021 | 62.10 | 62.23 | 60.27 | 60.39 | 913,045 | -1.24(-2.00%) |
Jul 15, 2021 | 61.54 | 61.98 | 61.10 | 61.63 | 486,352 | -0.37(-0.60%) |
Jul 14, 2021 | 61.84 | 62.63 | 61.53 | 62.00 | 644,482 | +0.37(+0.61%) |
Jul 13, 2021 | 63.73 | 63.84 | 61.22 | 61.63 | 1,120,051 | -2.43(-3.79%) |
Jul 12, 2021 | 62.50 | 64.33 | 61.97 | 64.06 | 937,373 | +1.26(+2.01%) |
Jul 09, 2021 | 62.20 | 62.85 | 61.65 | 62.80 | 1,219,396 | +1.35(+2.19%) |
Jul 08, 2021 | 61.48 | 62.22 | 60.22 | 61.45 | 1,202,901 | -0.92(-1.47%) |
Jul 07, 2021 | 63.00 | 63.46 | 61.97 | 62.37 | 1,012,011 | -1.08(-1.70%) |
Jul 06, 2021 | 64.16 | 64.16 | 62.39 | 63.45 | 1,113,926 | -0.97(-1.51%) |
Jul 02, 2021 | 65.16 | 65.39 | 63.97 | 64.42 | 925,892 | -0.72(-1.10%) |
Jul 01, 2021 | 63.61 | 65.88 | 63.50 | 65.14 | 1,583,261 | +1.37(+2.15%) |
Jun 30, 2021 | 64.65 | 65.40 | 63.27 | 63.77 | 2,052,210 | -0.41(-0.65%) |
Jun 29, 2021 | 65.13 | 65.36 | 63.67 | 64.18 | 1,427,291 | -0.75(-1.15%) |
Jun 28, 2021 | 65.29 | 65.29 | 63.64 | 64.93 | 1,282,813 | -0.59(-0.90%) |
Jun 25, 2021 | 64.74 | 65.70 | 64.45 | 65.52 | 1,902,848 | +1.06(+1.65%) |
Jun 24, 2021 | 63.64 | 64.49 | 63.50 | 64.45 | 877,050 | +0.71(+1.11%) |
Jun 23, 2021 | 62.99 | 64.36 | 62.93 | 63.74 | 1,230,379 | +0.61(+0.97%) |
Jun 22, 2021 | 63.45 | 63.54 | 62.60 | 63.13 | 1,033,738 | -0.40(-0.64%) |
Jun 21, 2021 | 61.81 | 63.84 | 61.59 | 63.54 | 902,201 | +2.33(+3.80%) |
Jun 18, 2021 | 62.14 | 62.92 | 61.17 | 61.21 | 1,789,903 | -1.76(-2.80%) |
Jun 17, 2021 | 64.32 | 64.69 | 62.53 | 62.97 | 1,014,217 | -1.08(-1.69%) |
Jun 16, 2021 | 64.28 | 65.15 | 63.82 | 64.05 | 937,435 | -0.40(-0.62%) |
Jun 15, 2021 | 65.90 | 66.11 | 64.24 | 64.45 | 674,059 | -1.72(-2.59%) |
Jun 14, 2021 | 65.98 | 66.40 | 65.62 | 66.17 | 605,298 | +0.53(+0.81%) |
Jun 11, 2021 | 67.18 | 67.18 | 65.01 | 65.63 | 841,240 | -2.00(-2.96%) |
Jun 10, 2021 | 65.70 | 68.02 | 65.59 | 67.64 | 2,200,183 | +1.66(+2.52%) |
Jun 09, 2021 | 64.95 | 66.31 | 64.81 | 65.98 | 1,362,720 | +1.38(+2.14%) |
Jun 08, 2021 | 64.48 | 65.55 | 64.25 | 64.59 | 810,014 | +0.04(+0.06%) |
Jun 07, 2021 | 63.28 | 65.18 | 62.91 | 64.55 | 826,581 | +1.46(+2.32%) |
Jun 04, 2021 | 64.18 | 64.23 | 62.47 | 63.09 | 1,115,337 | -0.83(-1.30%) |
Jun 03, 2021 | 64.94 | 65.12 | 63.53 | 63.93 | 1,304,950 | -1.25(-1.92%) |
Jun 02, 2021 | 66.04 | 66.04 | 64.74 | 65.18 | 2,059,682 | -0.21(-0.33%) |
Jun 01, 2021 | 63.53 | 65.72 | 63.03 | 65.40 | 1,251,620 | +2.49(+3.95%) |
May 28, 2021 | 62.56 | 63.41 | 62.00 | 62.91 | 760,772 | +0.60(+0.97%) |
May 27, 2021 | 62.04 | 62.85 | 61.92 | 62.31 | 1,179,229 | +0.77(+1.24%) |
May 26, 2021 | 61.17 | 62.40 | 60.70 | 61.54 | 724,411 | +0.66(+1.09%) |
May 25, 2021 | 62.09 | 62.96 | 60.71 | 60.88 | 876,477 | -1.27(-2.05%) |
May 24, 2021 | 60.51 | 62.82 | 60.23 | 62.15 | 1,117,030 | +1.71(+2.83%) |
May 21, 2021 | 60.09 | 60.82 | 59.77 | 60.44 | 986,341 | +0.44(+0.74%) |
May 20, 2021 | 58.73 | 60.47 | 58.05 | 60.00 | 1,278,395 | +1.21(+2.06%) |
May 19, 2021 | 58.53 | 58.84 | 56.72 | 58.79 | 1,536,730 | -0.04(-0.07%) |
May 18, 2021 | 57.98 | 59.55 | 57.42 | 58.83 | 844,327 | +0.83(+1.43%) |
May 17, 2021 | 57.10 | 58.10 | 56.57 | 58.00 | 707,139 | +0.83(+1.45%) |
May 14, 2021 | 56.37 | 57.54 | 56.29 | 57.17 | 506,866 | +1.13(+2.02%) |
May 13, 2021 | 56.08 | 56.95 | 55.77 | 56.04 | 936,156 | +0.21(+0.37%) |
May 12, 2021 | 57.41 | 57.72 | 55.74 | 55.83 | 573,577 | -1.57(-2.73%) |
May 11, 2021 | 56.31 | 57.78 | 55.86 | 57.40 | 854,863 | +0.07(+0.12%) |
May 10, 2021 | 58.14 | 59.01 | 57.25 | 57.33 | 987,144 | -0.36(-0.62%) |
May 07, 2021 | 57.20 | 58.07 | 56.86 | 57.68 | 976,739 | +0.20(+0.34%) |
May 06, 2021 | 56.71 | 57.65 | 55.94 | 57.48 | 585,323 | +1.00(+1.76%) |
May 05, 2021 | 57.53 | 58.81 | 56.19 | 56.49 | 1,026,734 | -2.37(-4.03%) |
May 04, 2021 | 57.78 | 59.64 | 57.38 | 58.86 | 903,721 | +1.15(+2.00%) |
May 03, 2021 | 59.03 | 59.14 | 57.61 | 57.71 | 649,486 | -0.84(-1.43%) |
Apr 30, 2021 | 58.96 | 59.31 | 58.28 | 58.54 | 824,497 | -0.79(-1.33%) |
Apr 29, 2021 | 59.31 | 59.98 | 58.01 | 59.33 | 1,140,611 | +0.71(+1.21%) |
Apr 28, 2021 | 58.61 | 58.90 | 58.11 | 58.63 | 832,491 | +0.32(+0.55%) |
Apr 27, 2021 | 57.16 | 58.51 | 56.55 | 58.31 | 1,100,626 | +1.18(+2.07%) |
Apr 26, 2021 | 56.80 | 57.96 | 56.45 | 57.12 | 752,401 | +0.99(+1.77%) |
Apr 23, 2021 | 55.00 | 56.44 | 54.85 | 56.13 | 1,170,216 | +1.34(+2.44%) |
Apr 22, 2021 | 55.54 | 57.19 | 53.85 | 54.79 | 1,769,152 | -1.47(-2.62%) |
Apr 21, 2021 | 54.76 | 56.52 | 54.41 | 56.26 | 1,523,600 | +1.01(+1.82%) |
Apr 20, 2021 | 56.25 | 56.56 | 54.45 | 55.26 | 1,318,278 | -1.12(-1.98%) |
Apr 19, 2021 | 56.28 | 56.63 | 55.54 | 56.38 | 1,444,159 | +0.28(+0.51%) |
Apr 16, 2021 | 55.93 | 56.82 | 55.16 | 56.09 | 1,209,058 | +0.44(+0.79%) |
Apr 15, 2021 | 55.26 | 55.67 | 54.59 | 55.65 | 953,610 | +0.88(+1.61%) |
Apr 14, 2021 | 55.04 | 56.36 | 54.72 | 54.77 | 1,330,232 | -1.45(-2.58%) |
Apr 13, 2021 | 56.71 | 56.78 | 55.58 | 56.22 | 725,084 | -0.49(-0.86%) |
Apr 12, 2021 | 56.99 | 57.28 | 56.04 | 56.71 | 1,182,408 | -0.17(-0.30%) |
Apr 09, 2021 | 56.41 | 57.20 | 56.18 | 56.88 | 547,091 | +0.61(+1.08%) |
Apr 08, 2021 | 56.67 | 57.04 | 56.24 | 56.27 | 794,539 | -0.73(-1.29%) |
Apr 07, 2021 | 57.42 | 57.81 | 56.60 | 57.01 | 848,962 | -0.64(-1.11%) |
Apr 06, 2021 | 56.67 | 58.16 | 56.66 | 57.64 | 1,239,435 | +0.86(+1.51%) |
Apr 05, 2021 | 57.54 | 57.62 | 55.78 | 56.78 | 1,030,114 | -0.28(-0.50%) |
Apr 01, 2021 | 55.90 | 57.10 | 55.27 | 57.07 | 1,038,457 | +1.93(+3.50%) |
Mar 31, 2021 | 56.38 | 56.78 | 55.14 | 55.14 | 1,401,969 | -1.73(-3.05%) |
Mar 30, 2021 | 56.52 | 57.29 | 55.89 | 56.87 | 1,068,977 | +0.88(+1.58%) |
Mar 29, 2021 | 56.94 | 58.41 | 55.70 | 55.99 | 1,562,135 | -0.74(-1.30%) |
Mar 26, 2021 | 56.02 | 57.34 | 55.79 | 56.72 | 1,038,173 | +1.22(+2.20%) |
Mar 25, 2021 | 54.91 | 56.17 | 53.62 | 55.50 | 1,181,147 | +0.57(+1.04%) |
Mar 24, 2021 | 56.19 | 57.41 | 54.92 | 54.93 | 976,252 | -0.82(-1.48%) |
Mar 23, 2021 | 56.49 | 57.38 | 55.33 | 55.75 | 1,511,543 | -0.89(-1.58%) |
Mar 22, 2021 | 58.17 | 58.45 | 56.25 | 56.65 | 1,716,215 | -1.37(-2.37%) |
Mar 19, 2021 | 59.01 | 59.46 | 57.46 | 58.02 | 18,570,600 | -0.90(-1.53%) |
Mar 18, 2021 | 59.72 | 60.65 | 58.46 | 58.92 | 1,416,736 | -0.30(-0.50%) |
Mar 17, 2021 | 58.12 | 59.44 | 57.39 | 59.22 | 1,046,805 | +1.16(+2.00%) |
Mar 16, 2021 | 59.70 | 59.71 | 58.02 | 58.06 | 1,500,937 | -1.93(-3.22%) |
Mar 15, 2021 | 60.48 | 61.18 | 59.27 | 59.99 | 1,441,584 | -1.01(-1.66%) |
Mar 12, 2021 | 59.70 | 61.00 | 59.45 | 61.00 | 947,536 | +1.82(+3.08%) |
Mar 11, 2021 | 58.13 | 60.08 | 57.78 | 59.18 | 815,664 | +0.79(+1.36%) |
Mar 10, 2021 | 58.55 | 59.52 | 57.56 | 58.39 | 1,216,837 | -0.43(-0.73%) |
Mar 09, 2021 | 59.23 | 59.86 | 58.13 | 58.82 | 1,640,619 | -0.62(-1.04%) |
Mar 08, 2021 | 57.42 | 60.21 | 56.94 | 59.44 | 1,382,115 | +2.53(+4.45%) |
Mar 05, 2021 | 56.65 | 57.27 | 53.99 | 56.90 | 1,393,706 | +0.88(+1.57%) |
Mar 04, 2021 | 57.56 | 57.97 | 54.61 | 56.03 | 2,214,162 | -0.97(-1.71%) |
Mar 03, 2021 | 55.30 | 57.19 | 55.00 | 57.00 | 1,694,020 | +1.69(+3.05%) |
Mar 02, 2021 | 56.31 | 56.32 | 55.05 | 55.31 | 1,754,164 | -0.74(-1.32%) |
Mar 01, 2021 | 55.15 | 57.27 | 55.15 | 56.05 | 2,480,185 | +1.87(+3.45%) |
Feb 26, 2021 | 52.94 | 54.77 | 52.56 | 54.18 | 2,527,614 | +1.26(+2.39%) |
Feb 25, 2021 | 55.91 | 57.12 | 52.26 | 52.92 | 2,056,432 | -2.74(-4.93%) |
Feb 24, 2021 | 53.79 | 55.78 | 52.83 | 55.66 | 2,416,053 | +2.20(+4.11%) |
Feb 23, 2021 | 52.66 | 53.88 | 51.51 | 53.47 | 2,429,910 | +1.37(+2.62%) |
Feb 22, 2021 | 48.77 | 52.16 | 48.58 | 52.10 | 2,200,393 | +3.55(+7.30%) |
Feb 19, 2021 | 47.02 | 48.62 | 46.78 | 48.55 | 2,276,229 | +1.64(+3.50%) |
Feb 18, 2021 | 47.77 | 48.46 | 46.86 | 46.91 | 1,935,053 | -1.14(-2.37%) |
Feb 17, 2021 | 48.82 | 49.13 | 47.73 | 48.05 | 2,331,131 | -0.84(-1.71%) |
Feb 16, 2021 | 51.23 | 51.28 | 48.89 | 48.89 | 2,149,466 | -1.87(-3.69%) |
Feb 12, 2021 | 50.18 | 51.26 | 50.09 | 50.76 | 1,446,135 | +0.27(+0.54%) |
Feb 11, 2021 | 51.30 | 51.61 | 50.04 | 50.49 | 1,358,605 | -0.77(-1.49%) |
Feb 10, 2021 | 50.58 | 51.83 | 50.23 | 51.26 | 1,271,568 | +0.76(+1.50%) |
Feb 09, 2021 | 50.64 | 50.89 | 49.80 | 50.50 | 994,460 | +0.15(+0.29%) |
Feb 08, 2021 | 49.99 | 50.71 | 49.23 | 50.35 | 993,803 | +0.55(+1.11%) |
Feb 05, 2021 | 49.80 | 50.03 | 48.81 | 49.80 | 1,019,310 | +0.51(+1.03%) |
Feb 04, 2021 | 49.87 | 50.87 | 49.13 | 49.29 | 1,684,482 | -0.45(-0.90%) |
Feb 03, 2021 | 49.77 | 50.57 | 48.98 | 49.73 | 1,623,361 | -0.35(-0.70%) |
Feb 02, 2021 | 51.59 | 51.61 | 49.47 | 50.09 | 1,902,280 | -1.40(-2.72%) |
Feb 01, 2021 | 53.12 | 53.20 | 50.38 | 51.48 | 1,710,435 | -1.23(-2.33%) |
Jan 29, 2021 | 52.14 | 54.26 | 51.77 | 52.71 | 1,956,302 | +0.02(+0.04%) |
Jan 28, 2021 | 51.91 | 55.84 | 51.80 | 52.69 | 3,541,578 | +0.98(+1.89%) |
Jan 27, 2021 | 50.60 | 52.85 | 50.60 | 51.71 | 3,388,113 | +0.83(+1.64%) |
Jan 26, 2021 | 49.54 | 51.27 | 49.54 | 50.88 | 1,401,328 | +1.71(+3.48%) |
Jan 25, 2021 | 48.43 | 50.25 | 47.54 | 49.16 | 2,158,809 | +0.30(+0.60%) |
Jan 22, 2021 | 48.49 | 49.06 | 48.15 | 48.87 | 1,357,076 | -0.13(-0.27%) |
Jan 21, 2021 | 49.37 | 49.51 | 48.16 | 49.00 | 1,467,093 | -0.71(-1.43%) |
Jan 20, 2021 | 48.86 | 50.39 | 48.11 | 49.71 | 2,087,162 | +0.78(+1.59%) |
Jan 19, 2021 | 49.74 | 50.18 | 48.83 | 48.94 | 1,548,812 | -0.84(-1.69%) |
Jan 15, 2021 | 49.46 | 50.00 | 48.75 | 49.78 | 1,965,967 | +0.06(+0.13%) |
Jan 14, 2021 | 50.30 | 51.14 | 49.45 | 49.71 | 2,093,767 | -0.03(-0.06%) |
Jan 13, 2021 | 48.53 | 49.93 | 48.53 | 49.74 | 1,439,377 | +1.21(+2.49%) |
Jan 12, 2021 | 48.01 | 48.82 | 47.58 | 48.53 | 1,063,591 | +0.70(+1.46%) |
Jan 11, 2021 | 47.18 | 48.27 | 47.03 | 47.84 | 1,540,631 | -0.40(-0.83%) |
Jan 08, 2021 | 47.63 | 48.61 | 47.17 | 48.24 | 2,145,668 | +0.59(+1.24%) |
Jan 07, 2021 | 47.71 | 47.86 | 46.53 | 47.65 | 2,504,555 | +0.25(+0.52%) |
Jan 06, 2021 | 45.94 | 47.49 | 45.32 | 47.40 | 2,193,549 | +2.17(+4.80%) |
Jan 05, 2021 | 45.95 | 46.85 | 45.11 | 45.23 | 1,714,672 | -0.64(-1.40%) |
Jan 04, 2021 | 48.05 | 48.64 | 45.32 | 45.87 | 2,449,481 | -1.84(-3.86%) |
Dec 31, 2020 | 47.71 | 47.71 | 47.71 | 996,168 | +1.23(+2.65%) | |
Dec 30, 2020 | 46.21 | 47.46 | 46.21 | 46.48 | 996,168 | +0.27(+0.59%) |
Dec 29, 2020 | 46.97 | 48.04 | 45.92 | 46.20 | 1,608,675 | -0.50(-1.08%) |
Dec 28, 2020 | 45.46 | 46.82 | 45.30 | 46.71 | 2,208,862 | +1.27(+2.80%) |
Dec 24, 2020 | 45.71 | 45.94 | 44.97 | 45.44 | 646,123 | +0.02(+0.05%) |
Dec 23, 2020 | 45.29 | 45.92 | 44.95 | 45.41 | 1,251,244 | +0.61(+1.36%) |
Dec 22, 2020 | 45.00 | 45.24 | 44.48 | 44.80 | 2,031,081 | +0.15(+0.34%) |
Dec 21, 2020 | 45.29 | 45.60 | 44.37 | 44.65 | 2,718,903 | -1.88(-4.04%) |
Dec 18, 2020 | 48.08 | 48.19 | 46.26 | 46.53 | 2,866,468 | -1.65(-3.42%) |
Dec 17, 2020 | 48.39 | 48.76 | 47.33 | 48.18 | 1,334,521 | +0.19(+0.40%) |
Dec 16, 2020 | 48.85 | 49.65 | 47.93 | 47.99 | 1,425,661 | -0.74(-1.51%) |
Dec 15, 2020 | 47.14 | 49.02 | 46.28 | 48.73 | 3,330,281 | +2.00(+4.28%) |
Dec 14, 2020 | 48.66 | 49.31 | 46.49 | 46.73 | 2,022,661 | -1.62(-3.35%) |
Dec 11, 2020 | 48.59 | 49.45 | 47.61 | 48.35 | 1,437,051 | -0.71(-1.45%) |
Dec 10, 2020 | 48.18 | 49.75 | 48.16 | 49.06 | 1,431,351 | -0.07(-0.15%) |
Dec 09, 2020 | 49.11 | 49.56 | 48.27 | 49.13 | 1,496,808 | +0.27(+0.55%) |
Dec 08, 2020 | 49.18 | 50.25 | 48.73 | 48.86 | 1,854,759 | -0.58(-1.17%) |
Dec 07, 2020 | 51.31 | 51.94 | 49.11 | 49.44 | 1,654,597 | -1.16(-2.30%) |
Dec 04, 2020 | 52.32 | 52.50 | 50.15 | 50.60 | 1,636,698 | +1.35(+2.75%) |
Dec 03, 2020 | 47.75 | 49.64 | 47.60 | 49.25 | 1,312,380 | +1.77(+3.74%) |
Dec 02, 2020 | 46.25 | 47.74 | 45.56 | 47.47 | 1,116,018 | +1.08(+2.34%) |
Dec 01, 2020 | 46.83 | 47.93 | 45.90 | 46.39 | 1,379,640 | +0.54(+1.17%) |
Nov 30, 2020 | 47.67 | 48.32 | 45.70 | 45.85 | 2,343,561 | -2.10(-4.38%) |
Nov 27, 2020 | 48.14 | 48.52 | 47.12 | 47.95 | 604,496 | +0.13(+0.27%) |
Nov 25, 2020 | 48.61 | 48.85 | 47.29 | 47.82 | 1,701,036 | -1.10(-2.26%) |
Nov 24, 2020 | 49.10 | 51.64 | 48.57 | 48.92 | 3,071,508 | +1.13(+2.36%) |
Nov 23, 2020 | 46.94 | 48.39 | 46.09 | 47.80 | 2,670,364 | +1.43(+3.09%) |
Nov 20, 2020 | 45.42 | 46.48 | 45.21 | 46.36 | 1,567,795 | +0.69(+1.52%) |
Nov 19, 2020 | 45.16 | 46.61 | 44.55 | 45.67 | 1,153,552 | +0.58(+1.28%) |
Nov 18, 2020 | 47.70 | 48.20 | 45.08 | 45.09 | 1,376,453 | -2.40(-5.04%) |
Nov 17, 2020 | 44.27 | 48.18 | 43.63 | 47.49 | 2,988,104 | +2.81(+6.28%) |
Nov 16, 2020 | 46.57 | 47.13 | 43.52 | 44.68 | 2,543,061 | +1.49(+3.45%) |
Nov 13, 2020 | 41.77 | 43.73 | 41.59 | 43.19 | 2,321,302 | +2.11(+5.14%) |
Nov 12, 2020 | 42.55 | 43.80 | 40.68 | 41.08 | 2,636,613 | -2.77(-6.33%) |
Nov 11, 2020 | 44.72 | 44.83 | 42.59 | 43.85 | 2,674,532 | -1.17(-2.59%) |
Nov 10, 2020 | 46.88 | 49.12 | 43.44 | 45.02 | 5,383,831 | -2.26(-4.78%) |
Nov 09, 2020 | 41.88 | 48.23 | 41.45 | 47.28 | 10,697,822 | +12.75(+36.92%) |
Nov 06, 2020 | 35.82 | 36.44 | 33.84 | 34.53 | 2,101,519 | -1.24(-3.46%) |
Nov 05, 2020 | 35.73 | 36.64 | 35.60 | 35.77 | 1,266,888 | +0.28(+0.80%) |
Nov 04, 2020 | 36.83 | 37.17 | 35.40 | 35.49 | 2,489,920 | -2.21(-5.85%) |
Nov 03, 2020 | 36.38 | 38.13 | 35.86 | 37.69 | 2,070,273 | +1.99(+5.59%) |
Nov 02, 2020 | 34.33 | 35.73 | 33.52 | 35.70 | 1,656,363 | +1.96(+5.82%) |
Oct 30, 2020 | 32.77 | 33.89 | 32.31 | 33.74 | 2,063,577 | +0.91(+2.79%) |
Oct 29, 2020 | 32.71 | 33.93 | 32.22 | 32.82 | 3,163,275 | -0.05(-0.16%) |
Oct 28, 2020 | 33.16 | 33.41 | 31.67 | 32.87 | 3,601,534 | -1.13(-3.34%) |
Oct 27, 2020 | 35.71 | 36.17 | 33.92 | 34.01 | 2,726,791 | -1.89(-5.25%) |
Oct 26, 2020 | 36.67 | 36.67 | 35.06 | 35.89 | 1,825,899 | -1.19(-3.21%) |
Oct 23, 2020 | 36.75 | 37.22 | 36.10 | 37.08 | 989,373 | +0.52(+1.43%) |
Oct 22, 2020 | 36.80 | 37.14 | 35.47 | 36.56 | 1,655,253 | +0.50(+1.39%) |
Oct 21, 2020 | 36.11 | 36.47 | 35.44 | 36.06 | 1,676,141 | -0.31(-0.84%) |
Oct 20, 2020 | 36.23 | 37.05 | 36.11 | 36.36 | 1,384,227 | +0.67(+1.89%) |
Oct 19, 2020 | 37.10 | 37.34 | 35.64 | 35.69 | 1,635,948 | -1.32(-3.57%) |
Oct 16, 2020 | 36.89 | 37.39 | 36.15 | 37.01 | 1,097,231 | -0.03(-0.08%) |
Oct 15, 2020 | 36.38 | 37.52 | 36.15 | 37.04 | 1,347,118 | +0.06(+0.17%) |
Oct 14, 2020 | 37.06 | 37.76 | 36.65 | 36.98 | 1,201,232 | -0.26(-0.69%) |
Oct 13, 2020 | 39.17 | 39.67 | 37.22 | 37.24 | 1,619,347 | -2.43(-6.12%) |
Oct 12, 2020 | 40.17 | 40.17 | 39.17 | 39.67 | 1,286,735 | -0.59(-1.46%) |
Oct 09, 2020 | 41.80 | 41.80 | 39.87 | 40.25 | 1,400,867 | -1.21(-2.93%) |
Oct 08, 2020 | 39.78 | 41.63 | 39.74 | 41.47 | 1,499,017 | +1.77(+4.45%) |
Oct 07, 2020 | 39.25 | 40.38 | 38.94 | 39.70 | 1,524,481 | +0.63(+1.62%) |
Oct 06, 2020 | 39.00 | 40.51 | 38.49 | 39.06 | 2,268,754 | +0.52(+1.36%) |
Oct 05, 2020 | 39.20 | 39.48 | 37.70 | 38.54 | 1,336,027 | -0.09(-0.22%) |
Oct 02, 2020 | 35.61 | 38.77 | 35.61 | 38.62 | 2,089,543 | +1.62(+4.38%) |