Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.51 | 48.51 | 45.96 | 46.46 | 1,478,288 | -1.71(-3.55%) |
Sep 29, 2021 | 48.34 | 48.72 | 47.64 | 48.17 | 819,985 | -0.06(-0.12%) |
Sep 28, 2021 | 49.19 | 49.85 | 48.05 | 48.23 | 1,144,835 | -0.98(-1.99%) |
Sep 27, 2021 | 47.79 | 49.52 | 47.44 | 49.21 | 1,354,184 | +1.75(+3.69%) |
Sep 24, 2021 | 47.57 | 48.25 | 47.42 | 47.46 | 1,477,267 | -0.33(-0.69%) |
Sep 23, 2021 | 46.38 | 48.23 | 46.38 | 47.79 | 1,305,158 | +1.53(+3.31%) |
Sep 22, 2021 | 45.79 | 47.05 | 45.68 | 46.26 | 1,367,023 | +1.06(+2.35%) |
Sep 21, 2021 | 45.44 | 45.94 | 45.11 | 45.20 | 1,500,447 | +0.00(+0.00%) |
Sep 20, 2021 | 44.12 | 45.79 | 44.03 | 45.20 | 1,486,865 | -0.11(-0.24%) |
Sep 17, 2021 | 44.10 | 45.39 | 44.10 | 45.31 | 3,892,230 | +1.32(+3.00%) |
Sep 16, 2021 | 44.59 | 44.87 | 43.98 | 43.99 | 1,038,896 | -0.52(-1.17%) |
Sep 15, 2021 | 43.95 | 44.55 | 43.25 | 44.51 | 1,255,328 | +0.34(+0.77%) |
Sep 14, 2021 | 45.86 | 45.93 | 43.78 | 44.17 | 1,615,475 | -1.16(-2.56%) |
Sep 13, 2021 | 44.67 | 45.39 | 43.88 | 45.33 | 1,534,851 | +1.14(+2.58%) |
Sep 10, 2021 | 45.91 | 46.16 | 44.18 | 44.19 | 2,007,671 | -1.63(-3.56%) |
Sep 09, 2021 | 45.18 | 46.12 | 45.13 | 45.82 | 2,003,961 | +0.22(+0.48%) |
Sep 08, 2021 | 45.98 | 46.30 | 45.25 | 45.60 | 2,979,753 | -0.77(-1.66%) |
Sep 07, 2021 | 46.66 | 46.91 | 46.06 | 46.37 | 2,658,055 | -0.50(-1.07%) |
Sep 03, 2021 | 48.45 | 48.71 | 46.70 | 46.87 | 3,793,158 | -2.11(-4.31%) |
Sep 02, 2021 | 49.53 | 50.43 | 48.52 | 48.98 | 24,592,092 | -0.57(-1.15%) |
Sep 01, 2021 | 50.61 | 50.74 | 49.40 | 49.55 | 4,273,075 | -0.67(-1.33%) |
Aug 31, 2021 | 50.50 | 50.90 | 49.30 | 50.22 | 6,664,745 | +2.36(+4.93%) |
Aug 30, 2021 | 49.27 | 49.27 | 47.35 | 47.86 | 2,503,301 | -1.23(-2.51%) |
Aug 27, 2021 | 46.70 | 49.43 | 46.61 | 49.09 | 2,755,147 | +2.63(+5.66%) |
Aug 26, 2021 | 45.50 | 46.95 | 45.29 | 46.46 | 2,208,539 | +0.78(+1.71%) |
Aug 25, 2021 | 45.49 | 46.51 | 44.70 | 45.68 | 2,193,597 | -0.40(-0.87%) |
Aug 24, 2021 | 45.18 | 46.29 | 45.12 | 46.08 | 2,217,195 | +1.15(+2.56%) |
Aug 23, 2021 | 43.08 | 45.16 | 42.83 | 44.93 | 1,641,194 | +1.80(+4.17%) |
Aug 20, 2021 | 41.80 | 43.91 | 41.12 | 43.13 | 2,560,956 | +0.21(+0.49%) |
Aug 19, 2021 | 44.48 | 46.38 | 42.68 | 42.92 | 2,798,304 | -1.88(-4.20%) |
Aug 18, 2021 | 45.03 | 45.38 | 44.67 | 44.80 | 1,454,657 | -0.45(-0.99%) |
Aug 17, 2021 | 44.79 | 45.54 | 44.53 | 45.25 | 1,234,386 | -0.12(-0.26%) |
Aug 16, 2021 | 45.93 | 45.98 | 43.34 | 45.37 | 1,467,347 | -1.15(-2.47%) |
Aug 13, 2021 | 46.06 | 46.58 | 45.69 | 46.52 | 1,383,283 | +0.15(+0.32%) |
Aug 12, 2021 | 46.22 | 47.48 | 45.86 | 46.37 | 2,212,062 | +0.10(+0.22%) |
Aug 11, 2021 | 46.15 | 46.60 | 45.31 | 46.27 | 1,351,269 | +0.07(+0.15%) |
Aug 10, 2021 | 44.42 | 46.33 | 44.42 | 46.20 | 1,264,105 | +2.11(+4.79%) |
Aug 09, 2021 | 44.83 | 45.37 | 43.74 | 44.09 | 1,679,394 | -0.13(-0.29%) |
Aug 06, 2021 | 44.46 | 45.01 | 43.73 | 44.22 | 1,795,724 | +0.61(+1.40%) |
Aug 05, 2021 | 43.21 | 44.06 | 43.00 | 43.61 | 1,192,764 | +0.83(+1.94%) |
Aug 04, 2021 | 41.86 | 42.81 | 41.20 | 42.78 | 2,328,025 | +0.18(+0.42%) |
Aug 03, 2021 | 44.67 | 44.67 | 41.95 | 42.60 | 1,913,220 | -1.78(-4.01%) |
Aug 02, 2021 | 45.75 | 47.03 | 44.29 | 44.38 | 1,175,820 | -1.44(-3.14%) |
Jul 30, 2021 | 45.61 | 46.45 | 44.85 | 45.82 | 1,398,883 | -0.14(-0.30%) |
Jul 29, 2021 | 46.30 | 47.39 | 45.87 | 45.96 | 1,329,159 | +0.48(+1.06%) |
Jul 28, 2021 | 45.57 | 46.27 | 44.59 | 45.48 | 1,014,192 | +0.19(+0.42%) |
Jul 27, 2021 | 45.06 | 45.54 | 44.59 | 45.29 | 704,921 | -0.18(-0.40%) |
Jul 26, 2021 | 45.02 | 45.84 | 44.60 | 45.47 | 1,388,428 | +0.57(+1.27%) |
Jul 23, 2021 | 45.01 | 45.30 | 44.40 | 44.90 | 737,900 | +0.29(+0.65%) |
Jul 22, 2021 | 45.65 | 45.65 | 44.28 | 44.61 | 1,268,652 | -1.12(-2.45%) |
Jul 21, 2021 | 46.53 | 47.33 | 45.63 | 45.73 | 1,028,692 | -0.39(-0.85%) |
Jul 20, 2021 | 43.49 | 46.51 | 43.28 | 46.12 | 1,667,276 | +2.51(+5.76%) |
Jul 19, 2021 | 43.81 | 44.18 | 42.63 | 43.61 | 1,694,503 | -1.75(-3.86%) |
Jul 16, 2021 | 47.39 | 47.39 | 45.30 | 45.36 | 1,031,616 | -1.41(-3.01%) |
Jul 15, 2021 | 47.33 | 47.48 | 46.17 | 46.77 | 1,169,964 | -0.88(-1.85%) |
Jul 14, 2021 | 47.88 | 48.71 | 47.24 | 47.65 | 1,278,518 | +0.00(+0.00%) |
Jul 13, 2021 | 48.29 | 48.36 | 47.43 | 47.65 | 1,505,953 | -1.17(-2.40%) |
Jul 12, 2021 | 48.09 | 48.88 | 47.81 | 48.82 | 3,889,391 | +0.20(+0.41%) |
Jul 09, 2021 | 46.50 | 49.02 | 46.34 | 48.62 | 1,490,326 | +2.60(+5.65%) |
Jul 08, 2021 | 45.57 | 47.03 | 45.30 | 46.02 | 917,251 | -0.49(-1.05%) |
Jul 07, 2021 | 46.69 | 47.12 | 45.89 | 46.51 | 1,580,176 | -0.35(-0.75%) |
Jul 06, 2021 | 47.67 | 47.90 | 46.64 | 46.86 | 1,148,362 | -1.13(-2.35%) |
Jul 02, 2021 | 48.48 | 48.51 | 47.69 | 47.99 | 754,219 | -0.22(-0.46%) |
Jul 01, 2021 | 48.77 | 49.36 | 48.02 | 48.21 | 849,554 | -0.28(-0.58%) |
Jun 30, 2021 | 47.56 | 48.78 | 47.05 | 48.49 | 1,681,675 | +1.03(+2.17%) |
Jun 29, 2021 | 47.66 | 48.01 | 47.26 | 47.46 | 873,335 | -0.13(-0.27%) |
Jun 28, 2021 | 48.90 | 48.99 | 47.20 | 47.59 | 930,771 | -1.31(-2.68%) |
Jun 25, 2021 | 49.63 | 49.90 | 48.89 | 48.90 | 8,051,340 | -0.56(-1.13%) |
Jun 24, 2021 | 50.11 | 50.11 | 49.00 | 49.46 | 1,144,639 | -0.29(-0.58%) |
Jun 23, 2021 | 49.18 | 50.48 | 48.88 | 49.75 | 1,025,140 | +0.53(+1.08%) |
Jun 22, 2021 | 48.44 | 49.49 | 46.73 | 49.22 | 2,337,183 | +0.39(+0.80%) |
Jun 21, 2021 | 47.50 | 48.98 | 47.25 | 48.83 | 1,045,986 | +1.72(+3.65%) |
Jun 18, 2021 | 46.57 | 47.22 | 46.13 | 47.11 | 1,809,023 | +0.02(+0.04%) |
Jun 17, 2021 | 48.80 | 49.00 | 47.03 | 47.09 | 1,028,283 | -1.40(-2.89%) |
Jun 16, 2021 | 49.71 | 49.72 | 48.04 | 48.49 | 1,627,216 | -1.46(-2.92%) |
Jun 15, 2021 | 51.40 | 51.51 | 49.91 | 49.95 | 1,520,806 | -1.49(-2.90%) |
Jun 14, 2021 | 52.61 | 53.14 | 50.91 | 51.44 | 876,804 | -1.08(-2.06%) |
Jun 11, 2021 | 52.20 | 52.85 | 51.91 | 52.52 | 679,252 | +0.62(+1.19%) |
Jun 10, 2021 | 51.80 | 52.26 | 51.40 | 51.90 | 1,509,194 | +0.31(+0.60%) |
Jun 09, 2021 | 52.56 | 52.66 | 51.46 | 51.59 | 1,404,298 | -0.97(-1.85%) |
Jun 08, 2021 | 51.39 | 53.11 | 51.14 | 52.56 | 1,198,707 | +1.35(+2.64%) |
Jun 07, 2021 | 49.17 | 51.47 | 49.17 | 51.21 | 1,418,030 | +1.91(+3.87%) |
Jun 04, 2021 | 50.00 | 50.19 | 49.03 | 49.30 | 951,889 | -0.49(-0.98%) |
Jun 03, 2021 | 50.30 | 50.55 | 49.14 | 49.79 | 1,688,084 | -0.90(-1.78%) |
Jun 02, 2021 | 51.48 | 51.50 | 50.30 | 50.69 | 1,608,767 | -0.47(-0.92%) |
Jun 01, 2021 | 50.50 | 51.25 | 49.99 | 51.16 | 1,838,746 | +1.03(+2.05%) |
May 28, 2021 | 49.24 | 50.35 | 49.15 | 50.13 | 1,375,968 | +1.08(+2.20%) |
May 27, 2021 | 50.50 | 50.50 | 49.03 | 49.05 | 1,615,661 | -0.95(-1.90%) |
May 26, 2021 | 49.74 | 50.23 | 49.25 | 50.00 | 863,197 | +0.41(+0.83%) |
May 25, 2021 | 49.60 | 50.74 | 49.35 | 49.59 | 1,438,177 | -0.03(-0.06%) |
May 24, 2021 | 49.95 | 50.09 | 49.24 | 49.62 | 1,256,935 | +0.06(+0.12%) |
May 21, 2021 | 50.35 | 50.46 | 49.24 | 49.56 | 1,474,876 | -0.31(-0.62%) |
May 20, 2021 | 47.70 | 49.96 | 47.20 | 49.87 | 2,663,727 | +2.07(+4.33%) |
May 19, 2021 | 47.87 | 48.76 | 47.38 | 47.80 | 2,425,411 | -0.72(-1.48%) |
May 18, 2021 | 50.91 | 51.00 | 47.76 | 48.52 | 6,051,613 | -3.22(-6.22%) |
May 17, 2021 | 52.41 | 52.73 | 51.00 | 51.74 | 918,127 | -1.07(-2.03%) |
May 14, 2021 | 51.09 | 53.27 | 50.96 | 52.81 | 1,099,828 | +2.11(+4.16%) |
May 13, 2021 | 50.09 | 51.53 | 49.40 | 50.70 | 1,243,481 | +0.94(+1.89%) |
May 12, 2021 | 51.89 | 52.19 | 49.61 | 49.76 | 1,272,744 | -2.49(-4.77%) |
May 11, 2021 | 52.78 | 52.94 | 50.65 | 52.25 | 1,655,409 | -1.69(-3.13%) |
May 10, 2021 | 54.53 | 55.74 | 53.74 | 53.94 | 1,028,573 | -0.70(-1.28%) |
May 07, 2021 | 53.96 | 55.03 | 53.68 | 54.64 | 1,535,282 | +0.74(+1.37%) |
May 06, 2021 | 54.00 | 54.88 | 53.39 | 53.90 | 1,730,340 | -0.39(-0.72%) |
May 05, 2021 | 55.64 | 56.02 | 53.50 | 54.29 | 2,222,267 | -1.67(-2.98%) |
May 04, 2021 | 57.09 | 57.48 | 55.92 | 55.96 | 1,080,086 | -1.56(-2.71%) |
May 03, 2021 | 59.13 | 59.34 | 57.47 | 57.52 | 795,373 | -1.18(-2.01%) |
Apr 30, 2021 | 57.49 | 59.21 | 57.49 | 58.70 | 869,400 | +0.77(+1.33%) |
Apr 29, 2021 | 57.75 | 58.23 | 56.81 | 57.93 | 715,449 | +0.51(+0.89%) |
Apr 28, 2021 | 57.57 | 58.49 | 57.22 | 57.42 | 751,963 | -0.23(-0.40%) |
Apr 27, 2021 | 57.92 | 59.09 | 57.42 | 57.65 | 795,003 | +0.06(+0.10%) |
Apr 26, 2021 | 56.65 | 57.79 | 55.82 | 57.59 | 856,487 | +1.33(+2.36%) |
Apr 23, 2021 | 55.94 | 56.58 | 55.51 | 56.26 | 547,900 | +0.53(+0.95%) |
Apr 22, 2021 | 56.61 | 56.83 | 55.39 | 55.73 | 823,217 | -0.84(-1.48%) |
Apr 21, 2021 | 54.71 | 56.70 | 54.32 | 56.57 | 1,121,044 | +1.95(+3.57%) |
Apr 20, 2021 | 56.01 | 56.63 | 54.07 | 54.62 | 953,292 | -2.00(-3.53%) |
Apr 19, 2021 | 57.19 | 57.57 | 56.12 | 56.62 | 780,279 | -0.62(-1.08%) |
Apr 16, 2021 | 56.95 | 57.91 | 56.58 | 57.24 | 1,044,900 | +1.04(+1.85%) |
Apr 15, 2021 | 56.89 | 56.93 | 55.78 | 56.20 | 898,869 | -0.21(-0.37%) |
Apr 14, 2021 | 57.23 | 58.53 | 56.37 | 56.41 | 734,065 | -0.79(-1.38%) |
Apr 13, 2021 | 57.67 | 58.44 | 56.44 | 57.20 | 664,312 | -1.00(-1.72%) |
Apr 12, 2021 | 57.66 | 58.77 | 57.23 | 58.20 | 685,299 | +0.17(+0.29%) |
Apr 09, 2021 | 58.18 | 58.97 | 57.57 | 58.03 | 699,000 | +0.54(+0.94%) |
Apr 08, 2021 | 57.25 | 57.81 | 56.40 | 57.49 | 774,227 | -0.13(-0.23%) |
Apr 07, 2021 | 58.19 | 58.90 | 57.18 | 57.62 | 492,354 | -0.76(-1.30%) |
Apr 06, 2021 | 57.51 | 59.27 | 57.51 | 58.38 | 934,270 | +0.73(+1.27%) |
Apr 05, 2021 | 58.45 | 59.06 | 57.24 | 57.65 | 746,205 | +0.08(+0.14%) |
Apr 01, 2021 | 58.32 | 58.32 | 56.91 | 57.57 | 544,300 | -0.04(-0.07%) |
Mar 31, 2021 | 57.38 | 58.76 | 57.32 | 57.61 | 1,170,497 | +0.49(+0.86%) |
Mar 30, 2021 | 55.58 | 57.91 | 55.50 | 57.12 | 897,020 | +2.08(+3.78%) |
Mar 29, 2021 | 56.89 | 58.48 | 54.67 | 55.04 | 837,937 | -2.37(-4.13%) |
Mar 26, 2021 | 55.85 | 58.09 | 55.20 | 57.41 | 810,200 | +2.80(+5.13%) |
Mar 25, 2021 | 53.14 | 55.07 | 51.88 | 54.61 | 1,345,392 | +0.93(+1.73%) |
Mar 24, 2021 | 55.14 | 56.38 | 53.66 | 53.68 | 1,305,970 | -0.56(-1.03%) |
Mar 23, 2021 | 53.51 | 54.81 | 53.27 | 54.24 | 820,929 | -0.46(-0.84%) |
Mar 22, 2021 | 55.53 | 55.85 | 53.45 | 54.70 | 648,855 | -1.12(-2.01%) |
Mar 19, 2021 | 54.39 | 56.57 | 53.36 | 55.82 | 1,754,700 | +1.42(+2.61%) |
Mar 18, 2021 | 55.46 | 57.18 | 54.17 | 54.40 | 1,348,478 | -1.43(-2.56%) |
Mar 17, 2021 | 55.17 | 55.91 | 54.56 | 55.83 | 793,544 | +0.75(+1.36%) |
Mar 16, 2021 | 58.80 | 58.80 | 55.06 | 55.08 | 937,083 | -3.63(-6.18%) |
Mar 15, 2021 | 59.09 | 59.89 | 58.60 | 58.71 | 677,571 | -1.05(-1.76%) |
Mar 12, 2021 | 57.93 | 59.85 | 57.93 | 59.76 | 708,900 | +2.07(+3.59%) |
Mar 11, 2021 | 57.92 | 58.44 | 57.14 | 57.69 | 759,060 | +0.14(+0.24%) |
Mar 10, 2021 | 55.77 | 57.84 | 55.20 | 57.55 | 658,081 | +2.16(+3.90%) |
Mar 09, 2021 | 56.58 | 56.58 | 54.50 | 55.39 | 520,413 | -0.54(-0.97%) |
Mar 08, 2021 | 56.22 | 56.95 | 55.50 | 55.93 | 522,888 | +0.01(+0.02%) |
Mar 05, 2021 | 55.33 | 55.94 | 53.39 | 55.92 | 776,600 | +1.97(+3.65%) |
Mar 04, 2021 | 56.64 | 56.99 | 52.82 | 53.95 | 949,813 | -2.74(-4.83%) |
Mar 03, 2021 | 55.23 | 57.47 | 55.08 | 56.69 | 755,506 | +1.83(+3.34%) |
Mar 02, 2021 | 55.74 | 56.40 | 54.81 | 54.86 | 633,225 | -1.18(-2.11%) |
Mar 01, 2021 | 55.58 | 56.77 | 54.58 | 56.04 | 541,666 | +1.80(+3.32%) |
Feb 26, 2021 | 53.60 | 56.17 | 52.94 | 54.24 | 936,000 | +0.94(+1.76%) |
Feb 25, 2021 | 55.31 | 55.80 | 53.11 | 53.30 | 539,737 | -2.22(-4.00%) |
Feb 24, 2021 | 55.02 | 55.91 | 54.45 | 55.52 | 810,334 | +0.82(+1.50%) |
Feb 23, 2021 | 54.54 | 55.43 | 53.58 | 54.70 | 805,993 | -0.38(-0.69%) |
Feb 22, 2021 | 52.34 | 55.33 | 52.34 | 55.08 | 1,136,300 | +2.45(+4.66%) |
Feb 19, 2021 | 49.94 | 53.22 | 49.94 | 52.63 | 607,300 | +2.75(+5.51%) |
Feb 18, 2021 | 49.33 | 50.35 | 48.86 | 49.88 | 893,433 | -0.02(-0.04%) |
Feb 17, 2021 | 51.07 | 51.17 | 49.41 | 49.90 | 840,318 | -1.57(-3.05%) |
Feb 16, 2021 | 50.31 | 51.58 | 49.45 | 51.47 | 766,744 | +1.02(+2.02%) |
Feb 12, 2021 | 50.72 | 51.63 | 50.07 | 50.45 | 638,600 | -0.86(-1.68%) |
Feb 11, 2021 | 52.25 | 52.51 | 50.62 | 51.31 | 601,071 | -0.98(-1.87%) |
Feb 10, 2021 | 53.42 | 54.25 | 51.92 | 52.29 | 765,295 | -0.77(-1.45%) |
Feb 09, 2021 | 53.29 | 53.45 | 52.18 | 53.06 | 556,651 | -0.70(-1.30%) |
Feb 08, 2021 | 53.09 | 53.77 | 52.60 | 53.76 | 660,802 | +1.00(+1.90%) |
Feb 05, 2021 | 53.13 | 54.02 | 51.88 | 52.76 | 587,400 | -0.22(-0.42%) |
Feb 04, 2021 | 53.31 | 54.18 | 52.24 | 52.98 | 595,619 | +0.43(+0.82%) |
Feb 03, 2021 | 51.25 | 53.85 | 50.75 | 52.55 | 906,734 | +2.09(+4.14%) |
Feb 02, 2021 | 48.84 | 50.72 | 48.51 | 50.46 | 727,781 | +2.27(+4.71%) |
Feb 01, 2021 | 47.22 | 48.62 | 46.75 | 48.19 | 732,833 | +1.31(+2.79%) |
Jan 29, 2021 | 48.00 | 48.27 | 46.17 | 46.88 | 938,000 | -1.28(-2.66%) |
Jan 28, 2021 | 46.98 | 48.99 | 46.00 | 48.16 | 705,269 | +1.80(+3.88%) |
Jan 27, 2021 | 47.91 | 48.53 | 44.82 | 46.36 | 1,822,089 | -2.73(-5.56%) |
Jan 26, 2021 | 51.50 | 51.58 | 48.98 | 49.09 | 565,257 | -1.69(-3.33%) |
Jan 25, 2021 | 50.41 | 51.56 | 49.83 | 50.78 | 852,006 | -0.76(-1.47%) |
Jan 22, 2021 | 50.77 | 51.57 | 50.58 | 51.54 | 615,300 | +0.08(+0.16%) |
Jan 21, 2021 | 51.77 | 52.17 | 50.93 | 51.46 | 432,543 | -0.54(-1.04%) |
Jan 20, 2021 | 50.37 | 52.04 | 50.37 | 52.00 | 525,851 | +1.69(+3.36%) |
Jan 19, 2021 | 51.89 | 52.30 | 50.23 | 50.31 | 663,439 | -0.87(-1.70%) |
Jan 15, 2021 | 50.34 | 51.79 | 50.28 | 51.18 | 830,500 | +0.10(+0.20%) |
Jan 14, 2021 | 50.43 | 51.42 | 50.08 | 51.08 | 630,141 | +0.79(+1.57%) |
Jan 13, 2021 | 50.15 | 50.90 | 49.21 | 50.29 | 729,443 | +0.03(+0.06%) |
Jan 12, 2021 | 47.63 | 51.27 | 47.63 | 50.26 | 1,523,051 | +2.67(+5.61%) |
Jan 11, 2021 | 47.24 | 48.30 | 46.85 | 47.59 | 1,118,939 | -0.40(-0.83%) |
Jan 08, 2021 | 48.91 | 49.44 | 47.34 | 47.99 | 962,000 | -0.81(-1.66%) |
Jan 07, 2021 | 50.10 | 50.44 | 48.69 | 48.80 | 878,981 | -1.20(-2.40%) |
Jan 06, 2021 | 48.95 | 51.34 | 48.60 | 50.00 | 1,539,519 | +2.75(+5.82%) |
Jan 05, 2021 | 46.40 | 47.56 | 46.08 | 47.25 | 729,425 | +0.78(+1.68%) |
Jan 04, 2021 | 47.78 | 47.80 | 45.93 | 46.47 | 918,877 | -1.14(-2.39%) |
Dec 31, 2020 | 47.61 | 47.61 | 47.61 | 988,942 | +0.07(+0.15%) | |
Dec 30, 2020 | 47.15 | 48.26 | 47.04 | 47.54 | 988,942 | +0.34(+0.72%) |
Dec 29, 2020 | 47.93 | 48.48 | 46.95 | 47.20 | 447,068 | -0.79(-1.65%) |
Dec 28, 2020 | 48.47 | 48.61 | 47.69 | 47.99 | 484,110 | +0.02(+0.04%) |
Dec 24, 2020 | 48.20 | 48.20 | 47.08 | 47.97 | 260,500 | -0.06(-0.12%) |
Dec 23, 2020 | 47.14 | 48.39 | 47.14 | 48.03 | 490,567 | +0.98(+2.08%) |
Dec 22, 2020 | 46.58 | 47.88 | 45.79 | 47.05 | 582,316 | +0.56(+1.20%) |
Dec 21, 2020 | 45.50 | 46.70 | 45.18 | 46.49 | 651,490 | -0.15(-0.32%) |
Dec 18, 2020 | 47.60 | 48.12 | 46.37 | 46.64 | 1,567,000 | -0.84(-1.77%) |
Dec 17, 2020 | 46.56 | 47.62 | 45.92 | 47.48 | 510,519 | +1.23(+2.66%) |
Dec 16, 2020 | 46.25 | 46.55 | 45.14 | 46.25 | 709,998 | +0.07(+0.15%) |
Dec 15, 2020 | 44.85 | 46.22 | 43.86 | 46.18 | 1,094,730 | +1.88(+4.24%) |
Dec 14, 2020 | 46.99 | 47.06 | 44.26 | 44.30 | 626,650 | -1.94(-4.20%) |
Dec 11, 2020 | 46.62 | 47.17 | 45.20 | 46.24 | 585,600 | -0.87(-1.85%) |
Dec 10, 2020 | 47.01 | 47.68 | 46.72 | 47.11 | 1,080,346 | -0.60(-1.26%) |
Dec 09, 2020 | 47.83 | 48.59 | 47.27 | 47.71 | 952,562 | -0.17(-0.36%) |
Dec 08, 2020 | 46.46 | 47.89 | 45.76 | 47.88 | 1,002,947 | +0.84(+1.79%) |
Dec 07, 2020 | 47.76 | 48.19 | 46.67 | 47.04 | 1,012,250 | -1.17(-2.43%) |
Dec 04, 2020 | 47.10 | 48.24 | 46.67 | 48.21 | 988,100 | +1.57(+3.37%) |
Dec 03, 2020 | 45.94 | 47.58 | 45.65 | 46.64 | 790,438 | +0.64(+1.39%) |
Dec 02, 2020 | 45.24 | 46.43 | 44.26 | 46.00 | 1,030,779 | +0.36(+0.79%) |
Dec 01, 2020 | 43.99 | 46.81 | 43.35 | 45.64 | 1,463,167 | +2.26(+5.21%) |
Nov 30, 2020 | 43.54 | 43.95 | 42.90 | 43.38 | 879,348 | -0.62(-1.41%) |
Nov 27, 2020 | 44.08 | 44.40 | 43.38 | 44.00 | 358,400 | -0.24(-0.54%) |
Nov 25, 2020 | 45.10 | 45.23 | 43.75 | 44.24 | 558,400 | -1.09(-2.40%) |
Nov 24, 2020 | 44.52 | 46.23 | 44.17 | 45.33 | 1,411,295 | +1.80(+4.14%) |
Nov 23, 2020 | 44.44 | 44.51 | 43.17 | 43.53 | 946,377 | -0.33(-0.75%) |
Nov 20, 2020 | 45.70 | 45.70 | 43.79 | 43.86 | 835,300 | -2.15(-4.67%) |
Nov 19, 2020 | 44.88 | 46.21 | 44.25 | 46.01 | 632,230 | +0.66(+1.46%) |
Nov 18, 2020 | 45.73 | 46.85 | 44.83 | 45.35 | 1,269,722 | -0.60(-1.31%) |
Nov 17, 2020 | 45.70 | 47.24 | 45.37 | 45.95 | 980,630 | -0.86(-1.84%) |
Nov 16, 2020 | 45.72 | 46.89 | 44.22 | 46.81 | 1,652,221 | +3.07(+7.02%) |
Nov 13, 2020 | 42.85 | 44.06 | 41.99 | 43.74 | 875,400 | +1.55(+3.67%) |
Nov 12, 2020 | 42.53 | 44.10 | 41.78 | 42.19 | 1,112,001 | -1.55(-3.54%) |
Nov 11, 2020 | 45.88 | 46.24 | 41.37 | 43.74 | 2,111,195 | -2.72(-5.85%) |
Nov 10, 2020 | 47.35 | 48.39 | 46.16 | 46.46 | 2,481,607 | +0.04(+0.09%) |
Nov 09, 2020 | 43.44 | 51.34 | 43.22 | 46.42 | 3,265,332 | +8.50(+22.42%) |
Nov 06, 2020 | 37.56 | 38.11 | 36.75 | 37.92 | 944,300 | +0.42(+1.12%) |
Nov 05, 2020 | 37.24 | 37.66 | 35.79 | 37.50 | 1,521,143 | +0.34(+0.91%) |
Nov 04, 2020 | 35.97 | 38.32 | 34.92 | 37.16 | 2,704,018 | -0.18(-0.48%) |
Nov 03, 2020 | 36.23 | 37.56 | 35.01 | 37.34 | 1,737,937 | +2.28(+6.50%) |
Nov 02, 2020 | 34.16 | 36.14 | 33.69 | 35.06 | 1,570,928 | +1.45(+4.31%) |
Oct 30, 2020 | 33.51 | 34.20 | 32.94 | 33.61 | 1,445,000 | +0.01(+0.03%) |
Oct 29, 2020 | 31.86 | 33.98 | 31.69 | 33.60 | 1,283,333 | +1.27(+3.93%) |
Oct 28, 2020 | 33.43 | 33.89 | 32.26 | 32.33 | 1,504,276 | -2.36(-6.80%) |
Oct 27, 2020 | 35.28 | 35.61 | 34.21 | 34.69 | 1,491,573 | -0.67(-1.89%) |
Oct 26, 2020 | 37.38 | 37.60 | 35.15 | 35.36 | 1,074,949 | -2.82(-7.39%) |
Oct 23, 2020 | 37.98 | 38.50 | 36.50 | 38.18 | 999,200 | +0.49(+1.30%) |
Oct 22, 2020 | 36.58 | 37.84 | 36.45 | 37.69 | 3,085,483 | +1.43(+3.94%) |
Oct 21, 2020 | 37.06 | 37.62 | 36.18 | 36.26 | 1,239,637 | -0.79(-2.13%) |
Oct 20, 2020 | 37.74 | 38.19 | 36.61 | 37.05 | 1,092,302 | -0.11(-0.30%) |
Oct 19, 2020 | 38.58 | 38.96 | 37.08 | 37.16 | 1,165,125 | -1.19(-3.10%) |
Oct 16, 2020 | 39.06 | 39.73 | 38.34 | 38.35 | 1,093,400 | -0.52(-1.34%) |
Oct 15, 2020 | 37.57 | 39.34 | 37.40 | 38.87 | 834,957 | +0.53(+1.38%) |
Oct 14, 2020 | 38.90 | 40.20 | 38.28 | 38.34 | 597,409 | -0.28(-0.73%) |
Oct 13, 2020 | 38.80 | 39.15 | 38.32 | 38.62 | 735,619 | -0.72(-1.83%) |
Oct 12, 2020 | 39.06 | 39.60 | 38.49 | 39.34 | 457,684 | +0.09(+0.23%) |
Oct 09, 2020 | 38.56 | 39.70 | 38.25 | 39.25 | 599,400 | +1.16(+3.05%) |
Oct 08, 2020 | 38.07 | 38.72 | 37.55 | 38.09 | 876,872 | +0.61(+1.63%) |
Oct 07, 2020 | 36.71 | 37.73 | 36.54 | 37.48 | 867,542 | +1.47(+4.08%) |
Oct 06, 2020 | 36.40 | 37.69 | 36.01 | 36.01 | 1,075,332 | +0.27(+0.76%) |
Oct 05, 2020 | 36.28 | 36.63 | 35.32 | 35.74 | 581,783 | -0.25(-0.69%) |
Oct 02, 2020 | 34.65 | 36.26 | 34.34 | 35.99 | 642,500 | +0.37(+1.04%) |