Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.84 | 52.97 | 51.80 | 51.81 | 4,451,882 | -0.90(-1.70%) |
Sep 29, 2021 | 53.07 | 53.29 | 52.65 | 52.71 | 3,485,206 | -0.14(-0.27%) |
Sep 28, 2021 | 53.88 | 54.31 | 52.73 | 52.85 | 5,839,415 | -0.98(-1.82%) |
Sep 27, 2021 | 52.26 | 53.99 | 52.26 | 53.83 | 5,543,932 | +2.10(+4.05%) |
Sep 24, 2021 | 51.55 | 52.11 | 51.27 | 51.73 | 6,006,341 | +0.27(+0.53%) |
Sep 23, 2021 | 50.94 | 51.94 | 50.94 | 51.46 | 4,708,987 | +0.76(+1.51%) |
Sep 22, 2021 | 50.81 | 51.10 | 50.46 | 50.70 | 5,166,575 | +0.71(+1.42%) |
Sep 21, 2021 | 50.70 | 50.81 | 49.93 | 49.99 | 5,912,315 | -0.25(-0.51%) |
Sep 20, 2021 | 49.30 | 50.32 | 49.08 | 50.24 | 8,432,570 | -0.55(-1.08%) |
Sep 17, 2021 | 51.05 | 51.95 | 50.58 | 50.79 | 7,711,158 | -0.51(-0.99%) |
Sep 16, 2021 | 51.41 | 51.97 | 51.02 | 51.30 | 3,626,706 | -0.09(-0.18%) |
Sep 15, 2021 | 51.16 | 51.69 | 50.84 | 51.39 | 4,443,651 | +0.32(+0.63%) |
Sep 14, 2021 | 51.93 | 51.97 | 50.92 | 51.07 | 5,619,157 | -0.65(-1.25%) |
Sep 13, 2021 | 51.71 | 51.91 | 51.24 | 51.72 | 5,288,064 | +0.64(+1.25%) |
Sep 10, 2021 | 51.77 | 51.96 | 51.05 | 51.08 | 3,439,472 | -0.23(-0.46%) |
Sep 09, 2021 | 51.42 | 52.34 | 51.23 | 51.32 | 4,976,786 | -0.11(-0.22%) |
Sep 08, 2021 | 51.14 | 51.62 | 50.95 | 51.43 | 3,569,434 | +0.13(+0.26%) |
Sep 07, 2021 | 51.81 | 52.34 | 51.28 | 51.30 | 5,097,460 | -0.40(-0.78%) |
Sep 03, 2021 | 51.75 | 52.00 | 51.22 | 51.70 | 4,856,282 | -0.12(-0.24%) |
Sep 02, 2021 | 51.39 | 51.97 | 51.28 | 51.82 | 5,694,677 | +0.61(+1.19%) |
Sep 01, 2021 | 51.32 | 51.43 | 50.87 | 51.21 | 4,277,189 | +0.02(+0.04%) |
Aug 31, 2021 | 50.53 | 51.44 | 50.53 | 51.20 | 6,078,708 | +0.51(+1.00%) |
Aug 30, 2021 | 51.66 | 51.66 | 50.67 | 50.69 | 3,955,311 | -0.93(-1.80%) |
Aug 27, 2021 | 50.99 | 51.71 | 50.81 | 51.62 | 3,714,679 | +0.93(+1.83%) |
Aug 26, 2021 | 51.68 | 51.73 | 50.67 | 50.69 | 3,525,539 | -0.85(-1.66%) |
Aug 25, 2021 | 51.18 | 52.08 | 50.88 | 51.54 | 4,283,435 | +0.53(+1.05%) |
Aug 24, 2021 | 50.82 | 51.32 | 50.56 | 51.01 | 4,047,283 | +0.19(+0.37%) |
Aug 23, 2021 | 50.74 | 51.38 | 50.67 | 50.82 | 3,984,100 | +0.55(+1.10%) |
Aug 20, 2021 | 49.77 | 50.51 | 49.47 | 50.27 | 4,306,394 | +0.57(+1.15%) |
Aug 19, 2021 | 49.68 | 50.58 | 49.30 | 49.69 | 7,770,637 | -0.75(-1.49%) |
Aug 18, 2021 | 50.44 | 51.51 | 50.23 | 50.44 | 5,331,872 | -0.23(-0.46%) |
Aug 17, 2021 | 50.90 | 51.57 | 50.49 | 50.68 | 4,786,364 | -0.56(-1.10%) |
Aug 16, 2021 | 50.90 | 51.45 | 50.42 | 51.24 | 4,954,182 | +0.00(+0.00%) |
Aug 13, 2021 | 50.84 | 51.54 | 50.57 | 51.24 | 4,982,822 | +0.69(+1.35%) |
Aug 12, 2021 | 50.90 | 51.21 | 50.32 | 50.56 | 3,887,377 | -0.19(-0.37%) |
Aug 11, 2021 | 50.14 | 50.78 | 49.53 | 50.75 | 5,992,925 | +0.88(+1.77%) |
Aug 10, 2021 | 48.66 | 50.11 | 48.66 | 49.86 | 7,983,865 | +1.21(+2.49%) |
Aug 09, 2021 | 47.55 | 48.93 | 47.28 | 48.65 | 4,677,148 | +0.84(+1.77%) |
Aug 06, 2021 | 47.15 | 48.21 | 46.92 | 47.81 | 5,126,443 | +2.15(+4.71%) |
Aug 05, 2021 | 44.66 | 45.74 | 44.66 | 45.66 | 4,992,725 | +1.47(+3.33%) |
Aug 04, 2021 | 44.14 | 44.70 | 43.89 | 44.19 | 3,828,417 | -0.61(-1.36%) |
Aug 03, 2021 | 44.77 | 44.85 | 43.58 | 44.80 | 2,500,734 | +0.35(+0.78%) |
Aug 02, 2021 | 44.92 | 45.83 | 44.36 | 44.45 | 2,961,768 | +0.02(+0.04%) |
Jul 30, 2021 | 44.57 | 45.30 | 44.23 | 44.43 | 5,004,172 | -0.49(-1.09%) |
Jul 29, 2021 | 44.64 | 45.03 | 44.11 | 44.92 | 3,722,028 | +0.86(+1.96%) |
Jul 28, 2021 | 44.64 | 44.81 | 43.33 | 44.05 | 3,155,832 | -0.44(-0.99%) |
Jul 27, 2021 | 44.18 | 44.85 | 43.90 | 44.50 | 2,502,038 | -0.27(-0.61%) |
Jul 26, 2021 | 44.36 | 45.05 | 44.27 | 44.77 | 3,225,740 | +0.38(+0.85%) |
Jul 23, 2021 | 45.01 | 45.37 | 44.22 | 44.39 | 3,228,692 | -0.23(-0.53%) |
Jul 22, 2021 | 45.13 | 45.13 | 44.33 | 44.63 | 3,000,346 | -0.69(-1.51%) |
Jul 21, 2021 | 44.71 | 45.95 | 44.71 | 45.31 | 4,232,066 | +0.99(+2.24%) |
Jul 20, 2021 | 42.20 | 44.60 | 42.10 | 44.32 | 5,468,473 | +2.16(+5.12%) |
Jul 19, 2021 | 42.66 | 42.96 | 41.79 | 42.16 | 5,824,430 | -1.85(-4.20%) |
Jul 16, 2021 | 45.23 | 45.27 | 43.76 | 44.01 | 4,673,013 | -1.10(-2.43%) |
Jul 15, 2021 | 44.57 | 45.23 | 44.12 | 45.11 | 8,204,261 | +1.56(+3.58%) |
Jul 14, 2021 | 44.00 | 44.43 | 43.18 | 43.55 | 2,965,194 | -0.30(-0.68%) |
Jul 13, 2021 | 44.48 | 44.61 | 43.80 | 43.85 | 3,179,486 | -0.67(-1.50%) |
Jul 12, 2021 | 43.49 | 44.78 | 43.14 | 44.51 | 3,677,452 | +0.53(+1.22%) |
Jul 09, 2021 | 43.04 | 44.18 | 42.72 | 43.98 | 5,376,301 | +1.89(+4.48%) |
Jul 08, 2021 | 43.04 | 43.16 | 41.84 | 42.09 | 5,767,827 | -1.81(-4.12%) |
Jul 07, 2021 | 43.35 | 44.15 | 43.18 | 43.90 | 4,378,193 | +0.17(+0.39%) |
Jul 06, 2021 | 44.59 | 44.75 | 43.46 | 43.74 | 3,835,133 | -1.35(-3.00%) |
Jul 02, 2021 | 45.35 | 45.41 | 44.86 | 45.09 | 2,126,063 | -0.21(-0.46%) |
Jul 01, 2021 | 45.07 | 45.57 | 44.82 | 45.29 | 3,078,187 | +0.63(+1.41%) |
Jun 30, 2021 | 44.28 | 44.79 | 44.28 | 44.66 | 2,757,595 | +0.19(+0.42%) |
Jun 29, 2021 | 45.37 | 45.71 | 44.27 | 44.48 | 2,922,788 | -0.53(-1.17%) |
Jun 28, 2021 | 45.82 | 45.94 | 44.66 | 45.00 | 3,156,295 | -0.99(-2.16%) |
Jun 25, 2021 | 45.48 | 46.19 | 45.32 | 46.00 | 3,491,628 | +0.76(+1.68%) |
Jun 24, 2021 | 44.85 | 45.45 | 44.64 | 45.24 | 3,003,201 | +0.45(+1.01%) |
Jun 23, 2021 | 44.63 | 45.10 | 44.51 | 44.79 | 3,086,755 | +0.17(+0.38%) |
Jun 22, 2021 | 44.79 | 44.89 | 44.12 | 44.62 | 3,390,499 | -0.19(-0.42%) |
Jun 21, 2021 | 44.35 | 44.81 | 44.32 | 44.81 | 7,910,115 | +0.84(+1.92%) |
Jun 18, 2021 | 44.90 | 45.12 | 43.94 | 43.96 | 11,426,870 | -1.80(-3.94%) |
Jun 17, 2021 | 48.67 | 48.72 | 45.71 | 45.76 | 6,178,534 | -2.73(-5.63%) |
Jun 16, 2021 | 48.19 | 48.77 | 47.71 | 48.49 | 4,539,165 | +0.14(+0.29%) |
Jun 15, 2021 | 48.00 | 48.71 | 47.85 | 48.35 | 3,948,762 | +0.40(+0.84%) |
Jun 14, 2021 | 48.38 | 48.69 | 47.71 | 47.95 | 3,336,652 | -0.56(-1.16%) |
Jun 11, 2021 | 48.33 | 48.63 | 48.21 | 48.51 | 3,776,489 | +0.42(+0.87%) |
Jun 10, 2021 | 49.34 | 49.52 | 48.05 | 48.09 | 2,373,541 | -0.55(-1.13%) |
Jun 09, 2021 | 49.24 | 49.31 | 48.62 | 48.64 | 3,165,590 | -1.00(-2.01%) |
Jun 08, 2021 | 49.12 | 49.78 | 48.76 | 49.64 | 2,388,585 | +0.15(+0.30%) |
Jun 07, 2021 | 49.85 | 49.92 | 49.30 | 49.49 | 2,638,620 | -0.33(-0.66%) |
Jun 04, 2021 | 49.88 | 49.88 | 49.27 | 49.82 | 3,057,973 | -0.11(-0.22%) |
Jun 03, 2021 | 49.38 | 50.06 | 49.18 | 49.93 | 4,321,408 | +0.47(+0.94%) |
Jun 02, 2021 | 50.33 | 50.43 | 49.44 | 49.46 | 4,446,563 | -0.48(-0.95%) |
Jun 01, 2021 | 49.73 | 50.20 | 49.53 | 49.94 | 5,659,965 | +0.66(+1.34%) |
May 28, 2021 | 49.26 | 49.36 | 48.44 | 49.28 | 3,341,653 | +0.12(+0.25%) |
May 27, 2021 | 48.51 | 49.24 | 48.33 | 49.16 | 6,742,417 | +1.25(+2.61%) |
May 26, 2021 | 47.81 | 48.04 | 47.30 | 47.91 | 2,697,957 | +0.53(+1.12%) |
May 25, 2021 | 48.48 | 49.00 | 47.27 | 47.37 | 3,827,773 | -1.01(-2.08%) |
May 24, 2021 | 48.03 | 48.48 | 47.84 | 48.38 | 2,788,794 | +0.53(+1.11%) |
May 21, 2021 | 47.33 | 48.20 | 47.33 | 47.85 | 4,502,398 | +0.73(+1.54%) |
May 20, 2021 | 47.28 | 47.49 | 46.66 | 47.12 | 3,349,403 | -0.13(-0.28%) |
May 19, 2021 | 47.07 | 47.34 | 46.21 | 47.25 | 4,445,271 | -0.41(-0.86%) |
May 18, 2021 | 47.95 | 48.22 | 47.64 | 47.66 | 4,135,201 | -0.43(-0.89%) |
May 17, 2021 | 48.26 | 48.40 | 47.62 | 48.09 | 3,482,775 | -0.31(-0.64%) |
May 14, 2021 | 47.56 | 48.40 | 47.42 | 48.40 | 5,195,151 | +0.98(+2.06%) |
May 13, 2021 | 46.36 | 47.80 | 46.36 | 47.42 | 5,430,599 | +0.72(+1.54%) |
May 12, 2021 | 47.57 | 47.60 | 46.55 | 46.70 | 6,402,346 | -0.28(-0.60%) |
May 11, 2021 | 48.20 | 48.36 | 46.55 | 46.98 | 4,982,584 | -1.44(-2.97%) |
May 10, 2021 | 47.86 | 49.15 | 47.84 | 48.42 | 7,366,895 | +0.68(+1.43%) |
May 07, 2021 | 46.51 | 48.03 | 46.34 | 47.74 | 5,985,945 | +0.95(+2.03%) |
May 06, 2021 | 45.70 | 46.95 | 45.39 | 46.79 | 5,959,141 | +1.21(+2.66%) |
May 05, 2021 | 45.19 | 45.77 | 44.83 | 45.57 | 9,425,389 | +0.44(+0.97%) |
May 04, 2021 | 45.60 | 45.98 | 45.13 | 45.14 | 7,121,062 | -0.61(-1.33%) |
May 03, 2021 | 45.68 | 46.12 | 45.37 | 45.74 | 2,772,566 | +0.56(+1.24%) |
Apr 30, 2021 | 45.38 | 45.78 | 45.05 | 45.18 | 3,432,590 | -0.46(-1.00%) |
Apr 29, 2021 | 45.46 | 46.09 | 45.29 | 45.64 | 4,074,213 | +0.68(+1.51%) |
Apr 28, 2021 | 45.20 | 45.44 | 44.79 | 44.96 | 2,898,924 | -0.21(-0.47%) |
Apr 27, 2021 | 44.18 | 45.24 | 44.18 | 45.17 | 3,839,273 | +0.85(+1.91%) |
Apr 26, 2021 | 44.46 | 45.28 | 44.25 | 44.32 | 3,435,179 | +0.18(+0.40%) |
Apr 23, 2021 | 43.48 | 44.34 | 43.22 | 44.15 | 3,476,555 | +0.82(+1.89%) |
Apr 22, 2021 | 43.53 | 44.02 | 43.17 | 43.33 | 4,705,823 | -0.28(-0.64%) |
Apr 21, 2021 | 42.33 | 43.64 | 42.14 | 43.61 | 3,948,946 | +1.15(+2.70%) |
Apr 20, 2021 | 43.34 | 43.50 | 42.18 | 42.46 | 4,570,161 | -1.12(-2.57%) |
Apr 19, 2021 | 43.96 | 44.09 | 43.26 | 43.58 | 3,012,385 | -0.34(-0.79%) |
Apr 16, 2021 | 43.93 | 44.47 | 43.70 | 43.92 | 4,684,948 | +0.41(+0.94%) |
Apr 15, 2021 | 44.28 | 44.28 | 43.29 | 43.51 | 4,773,803 | -0.77(-1.75%) |
Apr 14, 2021 | 43.46 | 44.59 | 43.46 | 44.29 | 3,636,372 | +0.75(+1.71%) |
Apr 13, 2021 | 43.57 | 43.91 | 43.13 | 43.54 | 3,172,060 | -0.44(-1.00%) |
Apr 12, 2021 | 43.55 | 44.04 | 43.46 | 43.98 | 3,319,190 | +0.52(+1.20%) |
Apr 09, 2021 | 43.32 | 43.50 | 42.94 | 43.46 | 3,368,788 | +0.50(+1.17%) |
Apr 08, 2021 | 43.36 | 43.41 | 42.71 | 42.95 | 3,726,177 | -0.95(-2.17%) |
Apr 07, 2021 | 43.53 | 43.92 | 43.34 | 43.91 | 2,916,326 | +0.39(+0.90%) |
Apr 06, 2021 | 43.55 | 43.87 | 43.12 | 43.51 | 4,024,461 | -0.08(-0.19%) |
Apr 05, 2021 | 43.78 | 43.98 | 43.36 | 43.60 | 3,686,339 | +0.34(+0.80%) |
Apr 01, 2021 | 42.89 | 43.29 | 42.79 | 43.25 | 3,804,255 | +0.16(+0.37%) |
Mar 31, 2021 | 43.77 | 44.18 | 43.08 | 43.09 | 4,629,363 | -1.05(-2.39%) |
Mar 30, 2021 | 43.80 | 44.36 | 43.46 | 44.15 | 3,780,196 | +0.71(+1.63%) |
Mar 29, 2021 | 43.02 | 43.89 | 42.83 | 43.44 | 4,728,311 | -0.22(-0.51%) |
Mar 26, 2021 | 43.87 | 44.11 | 43.09 | 43.66 | 4,076,731 | +0.30(+0.69%) |
Mar 25, 2021 | 42.02 | 43.46 | 41.54 | 43.36 | 5,047,612 | +1.41(+3.36%) |
Mar 24, 2021 | 42.52 | 43.04 | 41.92 | 41.96 | 4,089,241 | +0.01(+0.02%) |
Mar 23, 2021 | 42.64 | 43.08 | 41.78 | 41.95 | 3,750,628 | -1.17(-2.70%) |
Mar 22, 2021 | 43.42 | 43.50 | 42.73 | 43.11 | 5,261,822 | -0.56(-1.28%) |
Mar 19, 2021 | 44.29 | 44.41 | 43.42 | 43.67 | 7,812,465 | -0.92(-2.07%) |
Mar 18, 2021 | 44.84 | 45.70 | 44.52 | 44.60 | 5,980,937 | +0.14(+0.31%) |
Mar 17, 2021 | 44.42 | 44.79 | 43.97 | 44.46 | 5,746,747 | +0.32(+0.72%) |
Mar 16, 2021 | 44.71 | 44.77 | 43.72 | 44.14 | 4,554,500 | -0.94(-2.09%) |
Mar 15, 2021 | 44.83 | 45.14 | 44.31 | 45.08 | 3,210,542 | +0.21(+0.46%) |
Mar 12, 2021 | 45.25 | 45.32 | 44.74 | 44.87 | 3,313,578 | +0.40(+0.90%) |
Mar 11, 2021 | 44.15 | 44.81 | 44.00 | 44.48 | 4,872,003 | +0.15(+0.33%) |
Mar 10, 2021 | 43.32 | 44.48 | 43.26 | 44.33 | 4,126,279 | +1.14(+2.64%) |
Mar 09, 2021 | 43.14 | 43.76 | 42.44 | 43.19 | 6,086,305 | -0.57(-1.31%) |
Mar 08, 2021 | 44.11 | 44.67 | 43.67 | 43.76 | 6,390,762 | +0.25(+0.58%) |
Mar 05, 2021 | 43.49 | 43.79 | 42.52 | 43.51 | 5,751,077 | +0.65(+1.51%) |
Mar 04, 2021 | 43.71 | 44.08 | 41.67 | 42.86 | 5,222,959 | -0.69(-1.57%) |
Mar 03, 2021 | 42.66 | 44.16 | 42.66 | 43.55 | 6,080,716 | +0.97(+2.28%) |
Mar 02, 2021 | 41.93 | 42.87 | 41.89 | 42.58 | 4,977,401 | +0.60(+1.43%) |
Mar 01, 2021 | 41.60 | 44.47 | 41.47 | 41.98 | 8,489,521 | +1.26(+3.09%) |
Feb 26, 2021 | 41.69 | 41.92 | 40.42 | 40.72 | 6,672,169 | +0.00(+0.00%) |
Feb 25, 2021 | 42.59 | 42.73 | 40.65 | 40.72 | 5,814,714 | -1.37(-3.26%) |
Feb 24, 2021 | 41.23 | 42.58 | 41.19 | 42.09 | 4,914,553 | +0.98(+2.39%) |
Feb 23, 2021 | 41.45 | 41.45 | 40.61 | 41.10 | 5,420,581 | +0.25(+0.61%) |
Feb 22, 2021 | 39.37 | 41.09 | 39.34 | 40.85 | 6,760,818 | +1.41(+3.57%) |
Feb 19, 2021 | 39.37 | 39.66 | 38.98 | 39.45 | 3,955,525 | +0.44(+1.12%) |
Feb 18, 2021 | 39.34 | 39.84 | 38.43 | 39.01 | 4,352,941 | -1.07(-2.68%) |
Feb 17, 2021 | 38.24 | 40.17 | 38.14 | 40.09 | 5,407,560 | +1.04(+2.66%) |
Feb 16, 2021 | 38.67 | 39.49 | 38.45 | 39.05 | 5,327,793 | +0.69(+1.81%) |
Feb 12, 2021 | 38.41 | 39.08 | 38.16 | 38.35 | 4,484,993 | -0.19(-0.48%) |
Feb 11, 2021 | 39.21 | 39.40 | 38.25 | 38.54 | 3,719,361 | -0.77(-1.96%) |
Feb 10, 2021 | 39.23 | 39.62 | 38.87 | 39.31 | 3,999,648 | +0.27(+0.69%) |
Feb 09, 2021 | 39.02 | 39.38 | 38.68 | 39.04 | 3,739,964 | -0.14(-0.35%) |
Feb 08, 2021 | 38.58 | 39.21 | 38.42 | 39.18 | 4,208,628 | +0.57(+1.46%) |
Feb 05, 2021 | 38.74 | 38.85 | 38.15 | 38.61 | 4,283,353 | +0.31(+0.82%) |
Feb 04, 2021 | 36.31 | 38.31 | 36.07 | 38.30 | 5,492,302 | +2.21(+6.14%) |
Feb 03, 2021 | 35.69 | 36.45 | 35.65 | 36.08 | 5,052,516 | +0.35(+0.99%) |
Feb 02, 2021 | 35.29 | 36.12 | 35.06 | 35.73 | 5,265,704 | +1.07(+3.07%) |
Feb 01, 2021 | 34.95 | 35.12 | 34.16 | 34.67 | 3,913,910 | -0.02(-0.05%) |
Jan 29, 2021 | 35.31 | 35.31 | 34.09 | 34.68 | 5,711,353 | -0.96(-2.70%) |
Jan 28, 2021 | 35.26 | 36.06 | 35.14 | 35.65 | 5,449,449 | +0.82(+2.34%) |
Jan 27, 2021 | 35.73 | 35.89 | 34.37 | 34.83 | 6,226,120 | -1.40(-3.86%) |
Jan 26, 2021 | 36.94 | 37.00 | 36.14 | 36.23 | 4,038,508 | -0.44(-1.19%) |
Jan 25, 2021 | 36.62 | 36.87 | 36.12 | 36.67 | 4,408,575 | -0.46(-1.25%) |
Jan 22, 2021 | 37.55 | 37.92 | 37.01 | 37.13 | 5,129,855 | -0.90(-2.36%) |
Jan 21, 2021 | 38.86 | 39.04 | 38.02 | 38.03 | 6,053,830 | -0.95(-2.45%) |
Jan 20, 2021 | 39.12 | 39.44 | 38.91 | 38.98 | 6,931,402 | -0.16(-0.40%) |
Jan 19, 2021 | 38.52 | 39.30 | 38.46 | 39.14 | 5,568,735 | +0.83(+2.18%) |
Jan 15, 2021 | 37.87 | 38.45 | 37.55 | 38.31 | 7,690,303 | +0.05(+0.12%) |
Jan 14, 2021 | 37.98 | 38.40 | 37.69 | 38.26 | 4,300,507 | +0.54(+1.42%) |
Jan 13, 2021 | 37.70 | 38.09 | 37.45 | 37.72 | 3,895,112 | -0.26(-0.68%) |
Jan 12, 2021 | 37.67 | 38.22 | 37.58 | 37.98 | 4,291,182 | +0.67(+1.79%) |
Jan 11, 2021 | 36.98 | 37.79 | 36.79 | 37.32 | 3,731,593 | -0.32(-0.84%) |
Jan 08, 2021 | 37.98 | 38.09 | 37.07 | 37.63 | 5,769,427 | -0.25(-0.66%) |
Jan 07, 2021 | 37.78 | 38.02 | 37.38 | 37.88 | 5,515,675 | +0.63(+1.69%) |
Jan 06, 2021 | 35.78 | 37.67 | 35.78 | 37.25 | 8,849,371 | +2.28(+6.52%) |
Jan 05, 2021 | 34.54 | 35.21 | 34.44 | 34.97 | 4,607,111 | +0.57(+1.67%) |
Jan 04, 2021 | 34.88 | 35.16 | 34.11 | 34.40 | 7,643,545 | -0.68(-1.93%) |
Dec 31, 2020 | 35.07 | 35.07 | 35.07 | 2,722,620 | +0.32(+0.91%) | |
Dec 30, 2020 | 34.38 | 35.24 | 34.37 | 34.76 | 2,722,620 | +0.33(+0.97%) |
Dec 29, 2020 | 34.61 | 34.68 | 34.20 | 34.42 | 4,368,820 | +0.08(+0.24%) |
Dec 28, 2020 | 34.79 | 35.22 | 34.30 | 34.34 | 4,142,180 | -0.28(-0.80%) |
Dec 24, 2020 | 34.72 | 34.74 | 34.25 | 34.62 | 1,742,011 | -0.06(-0.19%) |
Dec 23, 2020 | 34.51 | 35.24 | 34.50 | 34.68 | 4,199,583 | +0.59(+1.74%) |
Dec 22, 2020 | 34.80 | 34.85 | 34.06 | 34.09 | 5,801,189 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.90 | 34.07 | 34.62 | 5,766,048 | -0.10(-0.29%) |
Dec 18, 2020 | 35.39 | 35.63 | 34.25 | 34.72 | 10,031,299 | -0.69(-1.96%) |
Dec 17, 2020 | 35.50 | 35.53 | 35.05 | 35.42 | 5,649,000 | -0.08(-0.23%) |
Dec 16, 2020 | 35.91 | 35.92 | 35.28 | 35.50 | 3,984,468 | -0.20(-0.57%) |
Dec 15, 2020 | 35.65 | 36.01 | 34.88 | 35.70 | 3,554,266 | +0.35(+1.00%) |
Dec 14, 2020 | 36.41 | 36.47 | 35.28 | 35.35 | 4,255,156 | -0.58(-1.62%) |
Dec 11, 2020 | 35.97 | 36.29 | 35.72 | 35.94 | 5,720,312 | -0.56(-1.52%) |
Dec 10, 2020 | 36.10 | 36.70 | 35.89 | 36.49 | 5,131,322 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.02 | 36.35 | 36.70 | 5,863,776 | +0.39(+1.06%) |
Dec 08, 2020 | 36.10 | 36.71 | 36.00 | 36.32 | 3,615,728 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.07 | 36.36 | 36.56 | 4,864,716 | -0.83(-2.21%) |
Dec 04, 2020 | 36.99 | 37.50 | 36.90 | 37.39 | 5,003,400 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.01 | 36.32 | 36.61 | 4,984,484 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.65 | 35.62 | 36.51 | 5,630,756 | +0.39(+1.07%) |
Dec 01, 2020 | 36.30 | 36.56 | 35.91 | 36.12 | 6,796,695 | +0.80(+2.26%) |
Nov 30, 2020 | 35.93 | 36.40 | 35.29 | 35.32 | 6,992,578 | -1.17(-3.20%) |
Nov 27, 2020 | 36.71 | 36.90 | 36.25 | 36.49 | 2,227,361 | -0.38(-1.02%) |
Nov 25, 2020 | 37.01 | 37.22 | 36.49 | 36.87 | 4,147,301 | -0.79(-2.10%) |
Nov 24, 2020 | 37.48 | 38.20 | 37.01 | 37.66 | 6,548,666 | +1.11(+3.04%) |
Nov 23, 2020 | 36.19 | 36.71 | 35.66 | 36.55 | 5,179,485 | +1.07(+3.00%) |
Nov 20, 2020 | 35.52 | 35.71 | 34.92 | 35.48 | 6,064,411 | +0.06(+0.18%) |
Nov 19, 2020 | 34.91 | 35.47 | 34.43 | 35.42 | 4,595,446 | -0.01(-0.03%) |
Nov 18, 2020 | 35.15 | 36.17 | 34.95 | 35.42 | 6,817,655 | +0.12(+0.34%) |
Nov 17, 2020 | 34.77 | 35.56 | 34.61 | 35.31 | 5,035,101 | -0.06(-0.18%) |
Nov 16, 2020 | 35.46 | 35.54 | 34.85 | 35.37 | 6,546,043 | +1.08(+3.13%) |
Nov 13, 2020 | 33.50 | 34.38 | 33.35 | 34.29 | 5,526,941 | +1.16(+3.49%) |
Nov 12, 2020 | 34.03 | 34.03 | 32.67 | 33.14 | 7,451,127 | -1.19(-3.45%) |
Nov 11, 2020 | 34.79 | 34.84 | 33.76 | 34.32 | 7,846,130 | -0.81(-2.30%) |
Nov 10, 2020 | 34.82 | 35.47 | 34.22 | 35.13 | 11,114,720 | +0.65(+1.89%) |
Nov 09, 2020 | 33.93 | 35.50 | 33.55 | 34.48 | 14,991,546 | +4.01(+13.15%) |
Nov 06, 2020 | 31.28 | 32.62 | 30.10 | 30.47 | 9,064,733 | -0.25(-0.81%) |
Nov 05, 2020 | 29.25 | 30.88 | 29.24 | 30.72 | 7,037,652 | +1.69(+5.82%) |
Nov 04, 2020 | 29.71 | 29.97 | 28.74 | 29.03 | 5,901,748 | -1.19(-3.95%) |
Nov 03, 2020 | 30.28 | 30.50 | 30.06 | 30.22 | 7,800,400 | +0.40(+1.36%) |
Nov 02, 2020 | 29.64 | 30.09 | 29.31 | 29.82 | 7,920,808 | +0.88(+3.05%) |
Oct 30, 2020 | 28.56 | 29.19 | 28.28 | 28.94 | 6,936,181 | +0.18(+0.64%) |
Oct 29, 2020 | 27.57 | 28.87 | 27.30 | 28.75 | 8,092,526 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.46 | 27.47 | 27.78 | 8,846,417 | -0.85(-2.98%) |
Oct 27, 2020 | 30.58 | 30.59 | 28.62 | 28.63 | 13,129,702 | -0.09(-0.32%) |
Oct 26, 2020 | 29.29 | 29.32 | 28.25 | 28.73 | 6,543,122 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.18 | 29.76 | 4,761,599 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.69 | 29.42 | 5,889,461 | +0.31(+1.07%) |
Oct 21, 2020 | 28.10 | 29.26 | 28.03 | 29.10 | 7,475,520 | +0.94(+3.33%) |
Oct 20, 2020 | 27.98 | 28.70 | 27.94 | 28.17 | 5,965,096 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.33 | 27.59 | 27.65 | 5,903,484 | -0.18(-0.66%) |
Oct 16, 2020 | 27.58 | 28.17 | 27.30 | 27.83 | 5,325,621 | +0.30(+1.10%) |
Oct 15, 2020 | 26.80 | 27.55 | 26.76 | 27.53 | 3,868,128 | +0.28(+1.05%) |
Oct 14, 2020 | 27.38 | 27.90 | 27.14 | 27.25 | 7,613,400 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.83 | 27.10 | 27.40 | 8,242,194 | -0.59(-2.10%) |
Oct 12, 2020 | 27.45 | 28.15 | 27.35 | 27.99 | 8,391,862 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.09 | 27.34 | 27.52 | 8,769,173 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.01 | 26.97 | 27.81 | 6,105,797 | +0.64(+2.37%) |
Oct 07, 2020 | 26.91 | 27.27 | 26.60 | 27.16 | 5,415,297 | +0.53(+2.00%) |
Oct 06, 2020 | 27.02 | 27.55 | 26.58 | 26.63 | 8,881,474 | -0.06(-0.24%) |
Oct 05, 2020 | 26.44 | 27.04 | 26.26 | 26.70 | 5,795,923 | +0.76(+2.94%) |
Oct 02, 2020 | 24.99 | 26.17 | 24.88 | 25.93 | 4,960,307 | +0.46(+1.80%) |