Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.62 | 56.11 | 53.44 | 53.47 | 1,748,288 | -2.24(-4.03%) |
Sep 29, 2021 | 55.99 | 56.49 | 55.52 | 55.71 | 1,130,038 | +0.08(+0.14%) |
Sep 28, 2021 | 58.00 | 58.01 | 55.31 | 55.63 | 1,949,382 | -2.99(-5.10%) |
Sep 27, 2021 | 57.40 | 58.78 | 57.05 | 58.62 | 1,140,604 | +0.66(+1.13%) |
Sep 24, 2021 | 57.82 | 58.38 | 56.89 | 57.96 | 1,120,031 | +0.05(+0.08%) |
Sep 23, 2021 | 58.81 | 59.23 | 57.85 | 57.92 | 1,054,910 | -0.49(-0.84%) |
Sep 22, 2021 | 58.41 | 59.40 | 58.12 | 58.41 | 1,029,190 | +0.50(+0.87%) |
Sep 21, 2021 | 58.81 | 58.90 | 57.36 | 57.91 | 984,984 | -0.78(-1.33%) |
Sep 20, 2021 | 59.59 | 60.25 | 57.96 | 58.69 | 948,952 | -2.13(-3.50%) |
Sep 17, 2021 | 59.93 | 60.99 | 59.73 | 60.82 | 1,925,104 | +0.81(+1.35%) |
Sep 16, 2021 | 58.38 | 60.83 | 58.09 | 60.00 | 1,247,044 | +1.46(+2.49%) |
Sep 15, 2021 | 57.30 | 58.61 | 57.06 | 58.54 | 1,158,464 | +1.16(+2.02%) |
Sep 14, 2021 | 59.56 | 59.74 | 57.22 | 57.38 | 1,319,489 | -1.50(-2.55%) |
Sep 13, 2021 | 59.84 | 59.25 | 57.93 | 58.88 | 1,407,995 | -0.37(-0.62%) |
Sep 10, 2021 | 59.75 | 60.18 | 59.10 | 59.25 | 830,215 | -0.06(-0.10%) |
Sep 09, 2021 | 59.34 | 59.68 | 58.32 | 59.31 | 868,521 | +0.10(+0.16%) |
Sep 08, 2021 | 60.17 | 60.67 | 58.99 | 59.21 | 1,323,227 | -2.18(-3.54%) |
Sep 07, 2021 | 61.46 | 62.42 | 61.26 | 61.39 | 1,096,151 | -0.31(-0.50%) |
Sep 03, 2021 | 61.67 | 61.89 | 61.05 | 61.70 | 839,398 | -0.29(-0.47%) |
Sep 02, 2021 | 62.62 | 62.66 | 61.93 | 61.99 | 1,066,411 | -0.38(-0.60%) |
Sep 01, 2021 | 62.08 | 62.72 | 61.83 | 62.36 | 929,258 | +0.42(+0.67%) |
Aug 31, 2021 | 61.81 | 62.17 | 61.17 | 61.95 | 986,666 | +0.28(+0.45%) |
Aug 30, 2021 | 62.44 | 62.48 | 61.24 | 61.67 | 913,048 | -0.65(-1.04%) |
Aug 27, 2021 | 61.11 | 62.67 | 60.93 | 62.32 | 1,257,279 | +1.26(+2.06%) |
Aug 26, 2021 | 61.29 | 62.07 | 60.22 | 61.06 | 1,590,878 | -0.50(-0.82%) |
Aug 25, 2021 | 59.31 | 61.83 | 59.23 | 61.56 | 2,191,703 | +2.53(+4.29%) |
Aug 24, 2021 | 58.04 | 60.16 | 57.85 | 59.03 | 2,425,267 | +1.61(+2.80%) |
Aug 23, 2021 | 57.83 | 57.88 | 55.94 | 57.42 | 1,572,039 | -0.14(-0.24%) |
Aug 20, 2021 | 55.94 | 57.65 | 55.81 | 57.56 | 959,302 | +1.57(+2.80%) |
Aug 19, 2021 | 55.39 | 56.61 | 55.33 | 55.99 | 1,060,411 | -0.44(-0.79%) |
Aug 18, 2021 | 56.33 | 57.25 | 55.95 | 56.44 | 698,590 | -0.26(-0.46%) |
Aug 17, 2021 | 58.67 | 58.67 | 56.23 | 56.70 | 985,870 | -2.67(-4.50%) |
Aug 16, 2021 | 58.63 | 59.79 | 58.23 | 59.37 | 937,106 | +0.32(+0.54%) |
Aug 13, 2021 | 59.14 | 59.35 | 58.20 | 59.05 | 838,287 | +0.28(+0.48%) |
Aug 12, 2021 | 58.67 | 59.29 | 57.94 | 58.77 | 1,340,999 | +0.22(+0.38%) |
Aug 11, 2021 | 56.44 | 58.58 | 55.92 | 58.54 | 991,961 | +2.18(+3.86%) |
Aug 10, 2021 | 55.99 | 56.88 | 55.31 | 56.37 | 633,925 | +0.71(+1.27%) |
Aug 09, 2021 | 55.80 | 56.48 | 55.39 | 55.66 | 526,784 | -0.42(-0.74%) |
Aug 06, 2021 | 56.62 | 57.36 | 55.67 | 56.08 | 784,706 | -0.36(-0.63%) |
Aug 05, 2021 | 55.91 | 56.70 | 55.70 | 56.44 | 640,721 | +0.69(+1.23%) |
Aug 04, 2021 | 57.05 | 57.58 | 55.72 | 55.75 | 1,057,135 | -2.01(-3.48%) |
Aug 03, 2021 | 57.93 | 58.10 | 56.84 | 57.76 | 1,167,689 | +0.14(+0.23%) |
Aug 02, 2021 | 57.73 | 58.09 | 57.07 | 57.63 | 973,387 | +0.31(+0.54%) |
Jul 30, 2021 | 56.52 | 58.14 | 56.28 | 57.32 | 1,249,726 | +0.26(+0.46%) |
Jul 29, 2021 | 55.11 | 57.51 | 54.91 | 57.05 | 1,340,194 | +2.48(+4.54%) |
Jul 28, 2021 | 54.56 | 54.97 | 53.84 | 54.58 | 1,425,663 | -0.02(-0.04%) |
Jul 27, 2021 | 54.16 | 54.84 | 53.39 | 54.60 | 752,160 | +0.19(+0.36%) |
Jul 26, 2021 | 55.32 | 55.68 | 54.24 | 54.41 | 1,150,830 | -0.77(-1.40%) |
Jul 23, 2021 | 54.13 | 55.32 | 53.73 | 55.18 | 1,231,317 | +1.54(+2.87%) |
Jul 22, 2021 | 53.25 | 54.01 | 52.40 | 53.64 | 1,116,105 | -0.15(-0.27%) |
Jul 21, 2021 | 53.40 | 54.15 | 53.11 | 53.79 | 1,221,358 | +0.54(+1.02%) |
Jul 20, 2021 | 51.79 | 53.48 | 51.62 | 53.24 | 1,275,632 | +1.65(+3.21%) |
Jul 19, 2021 | 50.69 | 52.79 | 50.30 | 51.59 | 2,231,125 | +0.03(+0.06%) |
Jul 16, 2021 | 52.40 | 53.20 | 51.39 | 51.56 | 1,053,534 | -0.98(-1.86%) |
Jul 15, 2021 | 52.29 | 52.90 | 51.75 | 52.54 | 818,616 | -0.07(-0.13%) |
Jul 14, 2021 | 53.17 | 53.56 | 52.43 | 52.61 | 829,310 | -0.04(-0.07%) |
Jul 13, 2021 | 53.93 | 54.36 | 52.35 | 52.65 | 1,350,496 | -1.61(-2.96%) |
Jul 12, 2021 | 53.87 | 54.40 | 53.63 | 54.25 | 1,206,285 | -0.10(-0.18%) |
Jul 09, 2021 | 54.46 | 55.11 | 54.18 | 54.35 | 1,030,413 | +0.50(+0.93%) |
Jul 08, 2021 | 54.11 | 55.18 | 53.04 | 53.84 | 1,534,957 | -2.16(-3.85%) |
Jul 07, 2021 | 55.21 | 56.67 | 55.09 | 56.00 | 923,384 | +0.97(+1.77%) |
Jul 06, 2021 | 56.15 | 56.16 | 54.06 | 55.03 | 1,399,401 | -1.13(-2.01%) |
Jul 02, 2021 | 57.26 | 57.26 | 55.89 | 56.16 | 771,444 | -0.64(-1.12%) |
Jul 01, 2021 | 55.85 | 57.17 | 55.50 | 56.79 | 1,130,530 | +1.05(+1.89%) |
Jun 30, 2021 | 54.91 | 56.14 | 54.86 | 55.74 | 1,279,422 | -0.35(-0.62%) |
Jun 29, 2021 | 56.16 | 57.53 | 55.84 | 56.09 | 1,138,486 | -0.03(-0.05%) |
Jun 28, 2021 | 56.39 | 56.71 | 55.66 | 56.12 | 1,484,859 | +0.45(+0.81%) |
Jun 25, 2021 | 55.08 | 55.87 | 54.81 | 55.66 | 3,561,078 | +0.82(+1.49%) |
Jun 24, 2021 | 54.48 | 55.01 | 53.92 | 54.84 | 1,125,549 | +0.46(+0.85%) |
Jun 23, 2021 | 55.26 | 55.26 | 53.62 | 54.38 | 1,452,003 | -0.65(-1.17%) |
Jun 22, 2021 | 54.96 | 55.45 | 54.51 | 55.03 | 1,573,923 | +0.07(+0.12%) |
Jun 21, 2021 | 54.81 | 55.69 | 54.72 | 54.96 | 1,608,239 | +0.52(+0.96%) |
Jun 18, 2021 | 54.54 | 56.23 | 54.20 | 54.44 | 2,980,088 | -0.66(-1.19%) |
Jun 17, 2021 | 55.09 | 55.91 | 54.25 | 55.09 | 1,662,556 | -0.04(-0.07%) |
Jun 16, 2021 | 56.40 | 56.78 | 54.91 | 55.13 | 1,840,190 | -1.21(-2.16%) |
Jun 15, 2021 | 55.98 | 56.59 | 55.72 | 56.35 | 1,303,828 | +0.66(+1.18%) |
Jun 14, 2021 | 56.91 | 57.39 | 55.51 | 55.69 | 2,215,235 | -1.33(-2.33%) |
Jun 11, 2021 | 57.01 | 57.67 | 56.54 | 57.02 | 2,396,749 | +0.35(+0.61%) |
Jun 10, 2021 | 58.97 | 59.11 | 56.56 | 56.68 | 3,913,948 | -2.96(-4.96%) |
Jun 09, 2021 | 60.76 | 60.93 | 59.40 | 59.64 | 1,707,503 | -0.91(-1.50%) |
Jun 08, 2021 | 60.54 | 60.82 | 59.78 | 60.54 | 947,203 | +0.40(+0.67%) |
Jun 07, 2021 | 61.36 | 61.70 | 59.81 | 60.14 | 1,357,083 | -0.88(-1.44%) |
Jun 04, 2021 | 60.36 | 61.18 | 59.52 | 61.01 | 1,119,350 | +1.10(+1.83%) |
Jun 03, 2021 | 61.14 | 61.45 | 59.68 | 59.92 | 1,541,614 | -1.71(-2.77%) |
Jun 02, 2021 | 63.20 | 63.24 | 61.30 | 61.62 | 1,491,291 | -1.51(-2.40%) |
Jun 01, 2021 | 63.47 | 63.69 | 62.18 | 63.14 | 1,080,616 | +0.23(+0.37%) |
May 28, 2021 | 63.22 | 63.22 | 61.92 | 62.90 | 1,080,521 | +0.16(+0.26%) |
May 27, 2021 | 62.76 | 63.28 | 61.81 | 62.74 | 1,706,005 | +0.67(+1.09%) |
May 26, 2021 | 60.14 | 62.96 | 59.28 | 62.07 | 3,568,042 | +2.27(+3.79%) |
May 25, 2021 | 59.08 | 60.95 | 58.83 | 59.80 | 3,048,656 | +1.39(+2.38%) |
May 24, 2021 | 58.09 | 58.78 | 57.72 | 58.41 | 2,000,504 | +0.66(+1.14%) |
May 21, 2021 | 58.81 | 59.24 | 57.39 | 57.76 | 1,816,367 | -0.55(-0.94%) |
May 20, 2021 | 57.66 | 58.77 | 57.55 | 58.31 | 953,481 | +0.58(+1.00%) |
May 19, 2021 | 56.66 | 58.24 | 55.86 | 57.73 | 1,357,683 | -0.36(-0.61%) |
May 18, 2021 | 60.01 | 60.06 | 57.94 | 58.08 | 1,484,544 | -1.81(-3.03%) |
May 17, 2021 | 60.37 | 60.49 | 58.25 | 59.90 | 1,036,654 | -0.82(-1.35%) |
May 14, 2021 | 60.09 | 60.90 | 59.75 | 60.72 | 828,780 | +1.20(+2.01%) |
May 13, 2021 | 57.62 | 60.11 | 57.62 | 59.52 | 1,690,485 | +2.23(+3.89%) |
May 12, 2021 | 60.97 | 61.13 | 56.87 | 57.29 | 2,248,576 | -4.08(-6.65%) |
May 11, 2021 | 63.49 | 63.84 | 61.11 | 61.37 | 1,700,551 | -3.16(-4.90%) |
May 10, 2021 | 65.50 | 66.41 | 64.52 | 64.53 | 1,293,050 | -0.69(-1.06%) |
May 07, 2021 | 63.42 | 65.47 | 62.77 | 65.23 | 1,032,398 | +1.90(+3.00%) |
May 06, 2021 | 63.89 | 64.00 | 62.31 | 63.33 | 853,690 | -0.34(-0.53%) |
May 05, 2021 | 63.61 | 63.73 | 62.52 | 63.67 | 1,129,951 | +0.44(+0.70%) |
May 04, 2021 | 61.98 | 63.39 | 61.43 | 63.22 | 960,917 | +0.94(+1.52%) |
May 03, 2021 | 61.24 | 62.44 | 60.86 | 62.28 | 1,252,865 | +1.82(+3.01%) |
Apr 30, 2021 | 61.54 | 61.56 | 60.03 | 60.46 | 1,152,040 | -1.34(-2.17%) |
Apr 29, 2021 | 60.88 | 62.19 | 60.53 | 61.80 | 1,127,803 | +1.35(+2.23%) |
Apr 28, 2021 | 59.97 | 60.64 | 59.46 | 60.45 | 915,998 | +0.43(+0.72%) |
Apr 27, 2021 | 60.26 | 61.50 | 59.89 | 60.01 | 1,175,752 | +0.35(+0.58%) |
Apr 26, 2021 | 59.59 | 59.77 | 58.80 | 59.66 | 797,896 | +1.05(+1.79%) |
Apr 23, 2021 | 58.16 | 58.76 | 57.50 | 58.61 | 812,381 | +0.95(+1.66%) |
Apr 22, 2021 | 57.58 | 58.14 | 57.07 | 57.66 | 1,244,647 | -0.05(-0.08%) |
Apr 21, 2021 | 56.23 | 57.89 | 56.23 | 57.71 | 1,004,542 | +1.36(+2.41%) |
Apr 20, 2021 | 58.05 | 58.52 | 54.99 | 56.35 | 1,776,026 | -2.13(-3.64%) |
Apr 19, 2021 | 59.10 | 59.14 | 57.73 | 58.48 | 1,146,682 | -0.62(-1.04%) |
Apr 16, 2021 | 58.53 | 59.78 | 58.23 | 59.10 | 3,309,264 | +1.68(+2.92%) |
Apr 15, 2021 | 58.24 | 58.62 | 57.34 | 57.42 | 1,081,819 | -0.10(-0.17%) |
Apr 14, 2021 | 57.56 | 58.44 | 57.34 | 57.51 | 957,444 | -0.04(-0.07%) |
Apr 13, 2021 | 57.72 | 58.24 | 56.52 | 57.55 | 856,035 | -0.42(-0.73%) |
Apr 12, 2021 | 58.29 | 58.52 | 57.60 | 57.98 | 2,214,976 | -0.20(-0.35%) |
Apr 09, 2021 | 56.46 | 58.26 | 56.12 | 58.18 | 1,544,385 | +1.72(+3.04%) |
Apr 08, 2021 | 57.30 | 57.44 | 56.22 | 56.46 | 1,222,460 | -0.66(-1.15%) |
Apr 07, 2021 | 57.90 | 58.20 | 56.65 | 57.12 | 3,291,453 | -0.57(-0.98%) |
Apr 06, 2021 | 57.03 | 57.78 | 56.65 | 57.69 | 1,652,251 | +0.67(+1.18%) |
Apr 05, 2021 | 56.77 | 57.18 | 55.83 | 57.01 | 1,390,731 | +0.30(+0.53%) |
Apr 01, 2021 | 55.18 | 56.72 | 55.06 | 56.72 | 1,667,701 | +2.17(+3.98%) |
Mar 31, 2021 | 55.48 | 55.49 | 54.51 | 54.54 | 1,110,334 | -0.71(-1.29%) |
Mar 30, 2021 | 53.89 | 55.58 | 53.40 | 55.25 | 985,716 | +1.17(+2.17%) |
Mar 29, 2021 | 56.69 | 57.23 | 53.80 | 54.08 | 1,379,149 | -2.24(-3.98%) |
Mar 26, 2021 | 54.48 | 56.37 | 53.95 | 56.32 | 1,431,285 | +2.24(+4.14%) |
Mar 25, 2021 | 50.82 | 54.32 | 50.70 | 54.08 | 1,853,150 | +2.26(+4.36%) |
Mar 24, 2021 | 52.05 | 53.32 | 51.79 | 51.82 | 1,079,492 | -0.08(-0.15%) |
Mar 23, 2021 | 53.15 | 53.46 | 51.47 | 51.90 | 1,168,872 | -1.06(-2.00%) |
Mar 22, 2021 | 52.89 | 53.31 | 51.59 | 52.96 | 1,133,194 | +0.63(+1.21%) |
Mar 19, 2021 | 52.02 | 53.14 | 51.04 | 52.32 | 2,792,260 | +0.51(+0.98%) |
Mar 18, 2021 | 55.59 | 55.75 | 51.71 | 51.81 | 2,372,849 | -4.41(-7.85%) |
Mar 17, 2021 | 53.35 | 56.28 | 52.99 | 56.23 | 2,642,447 | +2.28(+4.22%) |
Mar 16, 2021 | 55.08 | 55.49 | 53.66 | 53.95 | 1,472,633 | -0.61(-1.11%) |
Mar 15, 2021 | 53.58 | 54.59 | 53.46 | 54.55 | 1,815,004 | +1.19(+2.23%) |
Mar 12, 2021 | 54.05 | 54.09 | 52.73 | 53.36 | 2,438,937 | -1.76(-3.19%) |
Mar 11, 2021 | 55.88 | 56.99 | 55.06 | 55.12 | 2,148,943 | -0.20(-0.36%) |
Mar 10, 2021 | 53.21 | 55.87 | 53.10 | 55.32 | 2,365,299 | +2.49(+4.71%) |
Mar 09, 2021 | 53.37 | 54.02 | 52.41 | 52.83 | 1,907,685 | -0.23(-0.43%) |
Mar 08, 2021 | 52.17 | 53.86 | 51.93 | 53.06 | 1,650,271 | +1.25(+2.41%) |
Mar 05, 2021 | 50.12 | 51.85 | 48.61 | 51.81 | 2,201,690 | +2.03(+4.08%) |
Mar 04, 2021 | 50.76 | 51.49 | 47.87 | 49.78 | 2,147,301 | -0.82(-1.62%) |
Mar 03, 2021 | 51.63 | 51.63 | 50.32 | 50.60 | 1,728,704 | -1.23(-2.37%) |
Mar 02, 2021 | 51.13 | 51.99 | 50.21 | 51.83 | 1,586,049 | +0.84(+1.64%) |
Mar 01, 2021 | 52.26 | 52.67 | 50.90 | 50.99 | 2,000,487 | -0.37(-0.71%) |
Feb 26, 2021 | 50.68 | 52.10 | 50.14 | 51.36 | 3,271,644 | +1.41(+2.83%) |
Feb 25, 2021 | 53.17 | 53.56 | 49.86 | 49.95 | 3,127,246 | -3.85(-7.15%) |
Feb 24, 2021 | 50.48 | 53.92 | 49.75 | 53.79 | 3,146,585 | +1.65(+3.17%) |
Feb 23, 2021 | 51.05 | 52.21 | 49.35 | 52.14 | 2,688,463 | +0.56(+1.08%) |
Feb 22, 2021 | 52.38 | 53.02 | 51.51 | 51.58 | 1,706,137 | -1.24(-2.35%) |
Feb 19, 2021 | 52.15 | 52.96 | 51.95 | 52.82 | 1,061,529 | +0.94(+1.82%) |
Feb 18, 2021 | 52.07 | 52.57 | 51.27 | 51.88 | 1,265,776 | -0.25(-0.48%) |
Feb 17, 2021 | 51.94 | 52.28 | 51.06 | 52.13 | 1,385,072 | +0.09(+0.17%) |
Feb 16, 2021 | 53.86 | 53.93 | 51.97 | 52.04 | 1,552,581 | -1.88(-3.49%) |
Feb 12, 2021 | 53.79 | 54.76 | 53.37 | 53.93 | 1,115,094 | -0.25(-0.46%) |
Feb 11, 2021 | 54.06 | 54.75 | 53.36 | 54.18 | 1,558,772 | +0.64(+1.20%) |
Feb 10, 2021 | 52.63 | 54.02 | 51.33 | 53.53 | 1,391,605 | +1.08(+2.05%) |
Feb 09, 2021 | 53.01 | 53.13 | 51.88 | 52.46 | 686,810 | -0.45(-0.85%) |
Feb 08, 2021 | 51.88 | 53.49 | 51.71 | 52.91 | 1,522,101 | +1.36(+2.63%) |
Feb 05, 2021 | 50.16 | 51.77 | 49.62 | 51.55 | 1,593,541 | +1.55(+3.10%) |
Feb 04, 2021 | 50.09 | 50.35 | 48.85 | 50.00 | 1,651,184 | -0.03(-0.06%) |
Feb 03, 2021 | 50.57 | 51.29 | 49.91 | 50.03 | 839,805 | -0.50(-0.99%) |
Feb 02, 2021 | 49.88 | 51.00 | 49.02 | 50.53 | 1,485,112 | +1.02(+2.06%) |
Feb 01, 2021 | 49.36 | 49.63 | 47.60 | 49.51 | 1,990,016 | +0.38(+0.78%) |
Jan 29, 2021 | 50.28 | 50.62 | 48.50 | 49.13 | 2,680,969 | -1.40(-2.78%) |
Jan 28, 2021 | 50.23 | 50.74 | 49.79 | 50.53 | 3,664,639 | -0.97(-1.89%) |
Jan 27, 2021 | 50.23 | 52.73 | 49.75 | 51.50 | 3,463,329 | +0.56(+1.09%) |
Jan 26, 2021 | 49.93 | 51.79 | 49.61 | 50.95 | 2,740,834 | +1.62(+3.27%) |
Jan 25, 2021 | 49.36 | 50.72 | 48.49 | 49.33 | 1,895,235 | +0.47(+0.96%) |
Jan 22, 2021 | 47.87 | 49.14 | 47.17 | 48.86 | 2,048,171 | +0.76(+1.58%) |
Jan 21, 2021 | 47.29 | 48.55 | 46.90 | 48.10 | 2,472,724 | +1.32(+2.82%) |
Jan 20, 2021 | 44.70 | 47.38 | 44.66 | 46.78 | 2,882,053 | +2.44(+5.51%) |
Jan 19, 2021 | 43.52 | 44.97 | 43.30 | 44.34 | 2,027,898 | +1.44(+3.36%) |
Jan 15, 2021 | 42.66 | 43.26 | 42.06 | 42.90 | 1,331,331 | +0.22(+0.52%) |
Jan 14, 2021 | 42.77 | 43.14 | 42.21 | 42.68 | 842,520 | +0.19(+0.45%) |
Jan 13, 2021 | 43.46 | 44.40 | 42.43 | 42.49 | 1,963,676 | -0.25(-0.58%) |
Jan 12, 2021 | 42.39 | 42.91 | 42.00 | 42.74 | 1,243,552 | +0.49(+1.16%) |
Jan 11, 2021 | 41.09 | 42.42 | 40.83 | 42.25 | 1,768,977 | +0.93(+2.26%) |
Jan 08, 2021 | 42.57 | 42.83 | 41.24 | 41.31 | 1,941,040 | -1.20(-2.83%) |
Jan 07, 2021 | 40.82 | 42.67 | 40.55 | 42.52 | 2,684,187 | +1.89(+4.66%) |
Jan 06, 2021 | 39.82 | 40.88 | 39.53 | 40.62 | 4,360,520 | -0.05(-0.12%) |
Jan 05, 2021 | 40.48 | 41.22 | 40.29 | 40.67 | 2,346,177 | -0.24(-0.59%) |
Jan 04, 2021 | 41.83 | 41.88 | 40.12 | 40.91 | 1,886,564 | -0.78(-1.86%) |
Dec 31, 2020 | 41.69 | 41.69 | 41.69 | 861,543 | -1.24(-2.88%) | |
Dec 30, 2020 | 43.10 | 43.71 | 42.84 | 42.92 | 861,543 | -0.15(-0.36%) |
Dec 29, 2020 | 43.34 | 43.49 | 42.52 | 43.08 | 1,103,886 | -0.22(-0.51%) |
Dec 28, 2020 | 43.96 | 44.04 | 43.03 | 43.30 | 1,234,345 | -0.45(-1.03%) |
Dec 24, 2020 | 43.20 | 43.90 | 42.83 | 43.75 | 664,896 | +0.52(+1.20%) |
Dec 23, 2020 | 44.50 | 44.65 | 42.94 | 43.23 | 1,519,842 | -1.00(-2.25%) |
Dec 22, 2020 | 44.12 | 44.97 | 43.91 | 44.23 | 1,173,953 | +0.10(+0.22%) |
Dec 21, 2020 | 43.59 | 44.44 | 43.27 | 44.13 | 1,470,511 | -0.22(-0.50%) |
Dec 18, 2020 | 44.58 | 44.91 | 44.08 | 44.35 | 2,346,429 | +0.12(+0.28%) |
Dec 17, 2020 | 44.02 | 45.15 | 43.57 | 44.23 | 2,550,224 | +0.76(+1.74%) |
Dec 16, 2020 | 43.55 | 43.82 | 43.02 | 43.47 | 1,488,310 | +0.31(+0.71%) |
Dec 15, 2020 | 43.28 | 43.66 | 42.75 | 43.16 | 2,130,513 | +0.22(+0.51%) |
Dec 14, 2020 | 43.02 | 43.34 | 42.66 | 42.94 | 1,830,045 | +0.37(+0.88%) |
Dec 11, 2020 | 42.65 | 43.34 | 42.46 | 42.57 | 1,821,686 | -0.27(-0.63%) |
Dec 10, 2020 | 41.74 | 43.42 | 41.71 | 42.84 | 3,422,711 | +0.65(+1.55%) |
Dec 09, 2020 | 44.22 | 44.22 | 41.63 | 42.18 | 4,757,164 | -1.28(-2.93%) |
Dec 08, 2020 | 44.86 | 44.93 | 42.80 | 43.46 | 9,065,586 | -3.73(-7.90%) |
Dec 07, 2020 | 46.28 | 47.49 | 45.51 | 47.19 | 4,572,957 | +1.26(+2.74%) |
Dec 04, 2020 | 45.07 | 46.87 | 44.39 | 45.93 | 3,488,724 | +0.57(+1.25%) |
Dec 03, 2020 | 43.43 | 45.85 | 43.33 | 45.37 | 1,727,677 | +1.88(+4.32%) |
Dec 02, 2020 | 43.91 | 44.10 | 42.63 | 43.49 | 2,493,721 | -0.61(-1.39%) |
Dec 01, 2020 | 45.50 | 45.82 | 43.96 | 44.10 | 1,389,608 | -1.30(-2.87%) |
Nov 30, 2020 | 45.64 | 45.77 | 44.19 | 45.41 | 1,687,861 | -0.20(-0.44%) |
Nov 27, 2020 | 45.42 | 46.05 | 45.02 | 45.61 | 459,983 | +0.01(+0.02%) |
Nov 25, 2020 | 44.95 | 45.87 | 44.43 | 45.60 | 989,210 | +0.94(+2.10%) |
Nov 24, 2020 | 46.41 | 46.60 | 44.41 | 44.66 | 1,111,231 | -1.62(-3.50%) |
Nov 23, 2020 | 45.26 | 46.43 | 45.00 | 46.28 | 1,476,190 | +1.14(+2.53%) |
Nov 20, 2020 | 45.56 | 46.12 | 44.93 | 45.14 | 742,898 | -0.16(-0.36%) |
Nov 19, 2020 | 45.76 | 46.13 | 44.80 | 45.30 | 1,178,569 | +0.26(+0.57%) |
Nov 18, 2020 | 44.74 | 45.90 | 44.45 | 45.04 | 1,011,235 | +0.35(+0.79%) |
Nov 17, 2020 | 43.62 | 45.08 | 43.57 | 44.69 | 1,053,659 | +0.88(+2.01%) |
Nov 16, 2020 | 43.79 | 44.01 | 42.62 | 43.80 | 908,809 | +0.28(+0.64%) |
Nov 13, 2020 | 43.14 | 44.02 | 42.30 | 43.53 | 1,008,085 | +0.79(+1.84%) |
Nov 12, 2020 | 43.15 | 44.22 | 42.15 | 42.74 | 1,481,567 | -0.70(-1.61%) |
Nov 11, 2020 | 42.59 | 43.47 | 41.72 | 43.44 | 1,685,174 | +1.06(+2.51%) |
Nov 10, 2020 | 40.76 | 42.51 | 39.27 | 42.38 | 3,687,741 | +2.89(+7.31%) |
Nov 09, 2020 | 43.64 | 44.44 | 39.45 | 39.49 | 3,847,113 | -4.03(-9.26%) |
Nov 06, 2020 | 44.77 | 44.77 | 43.26 | 43.52 | 1,438,974 | -1.27(-2.83%) |
Nov 05, 2020 | 45.25 | 45.81 | 44.34 | 44.78 | 1,545,617 | -0.37(-0.83%) |
Nov 04, 2020 | 43.94 | 46.16 | 43.30 | 45.16 | 2,487,653 | +2.28(+5.32%) |
Nov 03, 2020 | 42.64 | 43.28 | 41.59 | 42.87 | 1,217,999 | +0.93(+2.22%) |
Nov 02, 2020 | 41.20 | 42.32 | 40.88 | 41.94 | 1,447,363 | +1.40(+3.45%) |
Oct 30, 2020 | 41.73 | 42.31 | 40.30 | 40.54 | 1,919,189 | -1.26(-3.01%) |
Oct 29, 2020 | 42.96 | 43.28 | 41.42 | 41.80 | 1,551,167 | -0.81(-1.89%) |
Oct 28, 2020 | 41.59 | 43.79 | 41.13 | 42.61 | 1,651,787 | +0.05(+0.11%) |
Oct 27, 2020 | 43.27 | 43.50 | 42.39 | 42.56 | 1,355,196 | -0.45(-1.05%) |
Oct 26, 2020 | 44.87 | 44.87 | 42.62 | 43.01 | 1,761,683 | -2.31(-5.10%) |
Oct 23, 2020 | 44.26 | 45.40 | 43.68 | 45.32 | 1,454,095 | +1.44(+3.28%) |
Oct 22, 2020 | 45.25 | 45.25 | 43.17 | 43.88 | 2,827,701 | -1.18(-2.62%) |
Oct 21, 2020 | 47.10 | 47.13 | 44.34 | 45.06 | 1,559,712 | -2.02(-4.30%) |
Oct 20, 2020 | 46.93 | 47.97 | 46.35 | 47.08 | 1,359,838 | +0.64(+1.38%) |
Oct 19, 2020 | 46.91 | 47.30 | 46.05 | 46.44 | 1,244,926 | +0.00(+0.00%) |
Oct 16, 2020 | 47.67 | 48.23 | 46.38 | 46.44 | 1,291,312 | -1.14(-2.40%) |
Oct 15, 2020 | 46.74 | 47.80 | 46.57 | 47.58 | 819,239 | +0.15(+0.32%) |
Oct 14, 2020 | 47.15 | 47.82 | 46.89 | 47.43 | 710,948 | +0.26(+0.55%) |
Oct 13, 2020 | 47.26 | 47.73 | 46.46 | 47.17 | 1,019,727 | -0.61(-1.28%) |
Oct 12, 2020 | 47.95 | 48.04 | 47.18 | 47.78 | 700,792 | +0.00(+0.00%) |
Oct 09, 2020 | 47.47 | 48.28 | 47.34 | 47.78 | 1,009,336 | +0.58(+1.22%) |
Oct 08, 2020 | 46.24 | 47.24 | 46.05 | 47.21 | 1,915,871 | +1.73(+3.80%) |
Oct 07, 2020 | 45.83 | 46.56 | 44.83 | 45.48 | 1,613,081 | +0.21(+0.46%) |
Oct 06, 2020 | 47.18 | 47.18 | 44.98 | 45.27 | 2,297,553 | -1.68(-3.59%) |
Oct 05, 2020 | 48.03 | 48.23 | 45.84 | 46.96 | 2,050,901 | -0.68(-1.43%) |
Oct 02, 2020 | 46.24 | 47.99 | 46.08 | 47.64 | 1,452,868 | +0.30(+0.63%) |