Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.42 | 92.45 | 89.79 | 91.02 | 2,002,529 | +1.60(+1.79%) |
Sep 29, 2021 | 89.21 | 92.18 | 88.40 | 89.42 | 2,766,879 | +0.56(+0.63%) |
Sep 28, 2021 | 92.19 | 92.19 | 88.00 | 88.86 | 3,782,698 | -4.35(-4.67%) |
Sep 27, 2021 | 92.42 | 93.48 | 87.55 | 93.21 | 4,101,100 | -0.01(-0.01%) |
Sep 24, 2021 | 93.44 | 94.31 | 91.36 | 93.22 | 2,254,629 | -2.65(-2.76%) |
Sep 23, 2021 | 97.44 | 97.80 | 92.88 | 95.87 | 2,149,301 | -0.11(-0.11%) |
Sep 22, 2021 | 91.71 | 97.80 | 91.45 | 95.98 | 4,160,750 | +5.38(+5.94%) |
Sep 21, 2021 | 92.03 | 92.84 | 89.58 | 90.60 | 2,519,041 | +0.34(+0.38%) |
Sep 20, 2021 | 90.15 | 92.22 | 87.55 | 90.26 | 5,354,045 | -5.36(-5.61%) |
Sep 17, 2021 | 97.50 | 97.75 | 94.71 | 95.62 | 3,609,394 | +0.91(+0.96%) |
Sep 16, 2021 | 97.75 | 99.38 | 94.30 | 94.71 | 4,031,368 | -4.82(-4.84%) |
Sep 15, 2021 | 97.66 | 99.80 | 95.50 | 99.53 | 2,902,944 | +0.68(+0.69%) |
Sep 14, 2021 | 101.11 | 103.15 | 98.21 | 98.85 | 3,321,282 | -2.08(-2.06%) |
Sep 13, 2021 | 108.17 | 108.50 | 100.59 | 100.93 | 5,593,928 | -9.06(-8.24%) |
Sep 10, 2021 | 112.07 | 113.12 | 109.44 | 109.99 | 4,336,391 | +0.47(+0.43%) |
Sep 09, 2021 | 105.00 | 111.17 | 104.82 | 109.52 | 3,268,236 | +1.02(+0.94%) |
Sep 08, 2021 | 111.51 | 111.89 | 106.22 | 108.50 | 4,438,609 | -4.69(-4.14%) |
Sep 07, 2021 | 111.22 | 114.99 | 111.11 | 113.19 | 5,397,083 | +6.84(+6.43%) |
Sep 03, 2021 | 107.01 | 110.83 | 104.43 | 106.35 | 4,329,204 | -0.66(-0.62%) |
Sep 02, 2021 | 110.57 | 114.20 | 106.61 | 107.01 | 7,409,776 | -2.38(-2.18%) |
Sep 01, 2021 | 95.50 | 110.38 | 95.01 | 109.39 | 16,320,234 | +14.20(+14.92%) |
Aug 31, 2021 | 94.63 | 98.48 | 92.16 | 95.19 | 8,124,399 | +0.43(+0.45%) |
Aug 30, 2021 | 95.27 | 95.44 | 89.81 | 94.76 | 6,936,574 | -1.71(-1.77%) |
Aug 27, 2021 | 99.24 | 100.34 | 96.00 | 96.47 | 3,844,766 | -4.31(-4.28%) |
Aug 26, 2021 | 98.31 | 104.15 | 98.31 | 100.78 | 3,925,935 | -0.30(-0.30%) |
Aug 25, 2021 | 100.18 | 101.95 | 96.56 | 101.08 | 6,435,584 | -3.25(-3.12%) |
Aug 24, 2021 | 97.38 | 104.63 | 97.13 | 104.33 | 11,222,536 | +12.76(+13.93%) |
Aug 23, 2021 | 93.65 | 93.83 | 86.65 | 91.57 | 6,115,533 | +1.23(+1.36%) |
Aug 20, 2021 | 89.24 | 95.50 | 89.21 | 90.34 | 9,083,355 | +4.04(+4.68%) |
Aug 19, 2021 | 91.04 | 91.21 | 84.88 | 86.30 | 7,417,027 | -8.58(-9.04%) |
Aug 18, 2021 | 93.00 | 98.44 | 89.02 | 94.88 | 6,107,663 | +4.44(+4.91%) |
Aug 17, 2021 | 85.11 | 94.34 | 84.05 | 90.44 | 9,230,960 | -0.64(-0.70%) |
Aug 16, 2021 | 98.59 | 98.60 | 89.03 | 91.08 | 7,651,316 | -9.52(-9.46%) |
Aug 13, 2021 | 102.28 | 105.36 | 98.00 | 100.60 | 4,478,815 | -2.37(-2.30%) |
Aug 12, 2021 | 104.07 | 104.25 | 100.55 | 102.97 | 3,617,298 | -1.75(-1.67%) |
Aug 11, 2021 | 109.43 | 109.99 | 103.20 | 104.72 | 4,140,572 | -4.79(-4.37%) |
Aug 10, 2021 | 117.00 | 119.38 | 107.71 | 109.51 | 5,293,837 | -4.60(-4.03%) |
Aug 09, 2021 | 107.50 | 115.38 | 104.87 | 114.11 | 5,156,296 | +8.34(+7.89%) |
Aug 06, 2021 | 108.05 | 109.42 | 103.31 | 105.77 | 2,939,742 | -0.55(-0.52%) |
Aug 05, 2021 | 106.99 | 109.54 | 104.11 | 106.32 | 2,959,290 | -0.73(-0.68%) |
Aug 04, 2021 | 111.44 | 116.80 | 106.42 | 107.05 | 4,966,744 | -0.47(-0.44%) |
Aug 03, 2021 | 109.03 | 109.21 | 103.88 | 107.52 | 4,119,055 | -3.77(-3.39%) |
Aug 02, 2021 | 105.89 | 115.87 | 105.00 | 111.29 | 6,540,493 | +8.83(+8.62%) |
Jul 30, 2021 | 99.63 | 105.97 | 97.50 | 102.46 | 8,151,015 | -2.42(-2.31%) |
Jul 29, 2021 | 116.45 | 118.79 | 104.10 | 104.88 | 7,942,828 | -5.95(-5.37%) |
Jul 28, 2021 | 107.21 | 115.57 | 107.21 | 110.83 | 12,240,595 | +12.09(+12.24%) |
Jul 27, 2021 | 106.50 | 111.62 | 95.01 | 98.74 | 17,876,818 | -16.69(-14.46%) |
Jul 26, 2021 | 109.01 | 125.29 | 103.60 | 115.43 | 17,803,458 | -9.19(-7.37%) |
Jul 23, 2021 | 130.73 | 130.73 | 116.16 | 124.62 | 8,675,320 | -10.06(-7.47%) |
Jul 22, 2021 | 146.49 | 146.49 | 134.21 | 134.68 | 2,899,733 | -10.80(-7.42%) |
Jul 21, 2021 | 138.10 | 147.64 | 136.51 | 145.48 | 2,618,324 | +7.53(+5.46%) |
Jul 20, 2021 | 135.12 | 138.63 | 129.74 | 137.95 | 1,701,539 | +4.10(+3.06%) |
Jul 19, 2021 | 129.84 | 133.93 | 128.00 | 133.85 | 1,840,703 | +0.45(+0.34%) |
Jul 16, 2021 | 136.01 | 136.20 | 131.71 | 133.40 | 1,463,134 | -1.40(-1.04%) |
Jul 15, 2021 | 131.55 | 138.47 | 130.51 | 134.80 | 2,578,648 | +4.39(+3.37%) |
Jul 14, 2021 | 136.23 | 137.73 | 128.75 | 130.41 | 3,301,871 | -4.70(-3.48%) |
Jul 13, 2021 | 137.56 | 140.00 | 134.60 | 135.11 | 2,697,799 | -2.35(-1.71%) |
Jul 12, 2021 | 140.39 | 140.94 | 134.00 | 137.46 | 2,357,372 | -2.29(-1.64%) |
Jul 09, 2021 | 144.31 | 146.91 | 137.50 | 139.75 | 3,328,378 | +0.84(+0.60%) |
Jul 08, 2021 | 135.43 | 140.38 | 133.07 | 138.91 | 6,791,901 | -6.37(-4.38%) |
Jul 07, 2021 | 151.87 | 151.90 | 142.08 | 145.28 | 3,758,213 | -1.83(-1.24%) |
Jul 06, 2021 | 147.30 | 150.56 | 139.65 | 147.11 | 8,410,976 | -15.09(-9.30%) |
Jul 02, 2021 | 165.49 | 166.51 | 158.28 | 162.20 | 2,458,788 | +1.11(+0.69%) |
Jul 01, 2021 | 177.44 | 179.69 | 160.52 | 161.09 | 4,101,714 | -18.00(-10.05%) |
Jun 30, 2021 | 178.98 | 181.32 | 175.50 | 179.09 | 1,813,835 | -0.46(-0.26%) |
Jun 29, 2021 | 177.38 | 181.14 | 174.20 | 179.55 | 3,027,409 | +1.50(+0.84%) |
Jun 28, 2021 | 170.96 | 178.99 | 170.27 | 178.05 | 3,566,804 | +9.06(+5.36%) |
Jun 25, 2021 | 171.49 | 171.92 | 164.75 | 168.99 | 2,084,166 | +0.88(+0.52%) |
Jun 24, 2021 | 171.42 | 174.00 | 165.46 | 168.11 | 3,841,682 | -1.54(-0.91%) |
Jun 23, 2021 | 161.72 | 172.20 | 161.50 | 169.65 | 6,393,087 | +9.15(+5.70%) |
Jun 22, 2021 | 148.36 | 162.39 | 146.58 | 160.50 | 5,481,444 | +12.41(+8.38%) |
Jun 21, 2021 | 154.34 | 154.41 | 146.75 | 148.09 | 2,178,704 | -6.25(-4.05%) |
Jun 18, 2021 | 152.98 | 157.48 | 152.21 | 154.34 | 2,588,269 | +1.10(+0.72%) |
Jun 17, 2021 | 146.30 | 153.75 | 146.12 | 153.24 | 3,508,269 | +7.12(+4.87%) |
Jun 16, 2021 | 149.90 | 149.90 | 141.20 | 146.12 | 3,714,918 | -6.98(-4.56%) |
Jun 15, 2021 | 153.70 | 163.78 | 149.40 | 153.10 | 6,677,252 | -1.92(-1.24%) |
Jun 14, 2021 | 147.25 | 157.30 | 143.84 | 155.02 | 4,886,772 | +9.57(+6.58%) |
Jun 11, 2021 | 144.31 | 147.90 | 142.52 | 145.45 | 2,672,385 | +1.33(+0.92%) |
Jun 10, 2021 | 148.78 | 151.93 | 142.43 | 144.12 | 2,673,703 | -1.57(-1.08%) |
Jun 09, 2021 | 152.81 | 155.69 | 144.02 | 145.69 | 3,695,479 | -8.41(-5.46%) |
Jun 08, 2021 | 148.37 | 154.98 | 148.01 | 154.10 | 3,166,107 | +3.71(+2.47%) |
Jun 07, 2021 | 155.85 | 156.30 | 145.11 | 150.39 | 3,949,276 | -4.31(-2.79%) |
Jun 04, 2021 | 147.28 | 157.90 | 147.27 | 154.70 | 6,751,748 | +9.22(+6.34%) |
Jun 03, 2021 | 140.70 | 147.29 | 140.28 | 145.48 | 3,585,051 | +1.12(+0.78%) |
Jun 02, 2021 | 148.01 | 150.27 | 138.67 | 144.36 | 4,429,207 | -5.75(-3.83%) |
Jun 01, 2021 | 148.00 | 151.98 | 144.72 | 150.11 | 6,003,958 | +7.84(+5.51%) |
May 28, 2021 | 139.41 | 144.83 | 138.88 | 142.27 | 4,151,241 | +1.06(+0.75%) |
May 27, 2021 | 138.79 | 141.57 | 135.43 | 141.21 | 8,650,694 | +2.46(+1.77%) |
May 26, 2021 | 136.00 | 140.88 | 130.20 | 138.75 | 4,791,560 | +3.85(+2.85%) |
May 25, 2021 | 129.99 | 138.52 | 129.20 | 134.90 | 10,538,004 | +10.78(+8.69%) |
May 24, 2021 | 123.05 | 125.55 | 119.11 | 124.12 | 4,074,603 | +0.13(+0.10%) |
May 21, 2021 | 126.99 | 127.50 | 123.47 | 123.99 | 3,937,717 | -3.55(-2.78%) |
May 20, 2021 | 129.00 | 130.32 | 123.13 | 127.54 | 5,104,933 | +2.54(+2.03%) |
May 19, 2021 | 121.37 | 128.46 | 120.07 | 125.00 | 10,612,119 | +0.61(+0.49%) |
May 18, 2021 | 124.32 | 127.03 | 121.84 | 124.39 | 5,233,195 | +2.69(+2.21%) |
May 17, 2021 | 119.50 | 122.70 | 115.33 | 121.70 | 5,397,800 | +2.81(+2.36%) |
May 14, 2021 | 109.33 | 120.00 | 109.10 | 118.89 | 8,712,963 | +14.46(+13.85%) |
May 13, 2021 | 114.18 | 116.00 | 100.13 | 104.43 | 10,671,451 | -4.59(-4.21%) |
May 12, 2021 | 127.77 | 127.93 | 107.20 | 109.02 | 10,818,649 | -18.94(-14.80%) |
May 11, 2021 | 113.00 | 129.40 | 112.72 | 127.96 | 8,484,998 | +8.19(+6.84%) |
May 10, 2021 | 127.71 | 128.40 | 118.80 | 119.77 | 5,979,194 | -10.23(-7.87%) |
May 07, 2021 | 135.38 | 135.79 | 127.75 | 130.00 | 5,550,303 | -4.33(-3.22%) |
May 06, 2021 | 144.50 | 145.00 | 130.33 | 134.33 | 4,532,460 | -9.46(-6.58%) |
May 05, 2021 | 142.67 | 146.49 | 141.76 | 143.79 | 2,617,207 | +1.45(+1.02%) |
May 04, 2021 | 145.00 | 146.53 | 138.53 | 142.34 | 3,873,059 | -4.78(-3.25%) |
May 03, 2021 | 148.81 | 149.14 | 139.70 | 147.12 | 3,583,456 | -1.66(-1.12%) |
Apr 30, 2021 | 146.55 | 153.16 | 146.52 | 148.78 | 2,376,200 | -0.45(-0.30%) |
Apr 29, 2021 | 153.29 | 154.49 | 145.52 | 149.23 | 3,417,096 | -4.79(-3.11%) |
Apr 28, 2021 | 145.30 | 155.43 | 144.22 | 154.02 | 4,860,687 | +7.42(+5.06%) |
Apr 27, 2021 | 150.37 | 150.49 | 144.01 | 146.60 | 3,414,615 | -2.95(-1.97%) |
Apr 26, 2021 | 145.00 | 150.48 | 142.34 | 149.55 | 5,492,029 | +5.74(+3.99%) |
Apr 23, 2021 | 137.00 | 144.30 | 134.50 | 143.81 | 6,440,500 | +7.84(+5.77%) |
Apr 22, 2021 | 135.79 | 139.81 | 129.64 | 135.97 | 8,259,127 | +3.32(+2.50%) |
Apr 21, 2021 | 131.50 | 137.98 | 126.60 | 132.65 | 18,139,412 | -3.59(-2.64%) |
Apr 20, 2021 | 162.51 | 163.44 | 133.61 | 136.24 | 25,529,324 | -41.68(-23.43%) |
Apr 19, 2021 | 152.62 | 178.18 | 152.62 | 177.92 | 14,184,887 | +24.91(+16.28%) |
Apr 16, 2021 | 147.21 | 154.60 | 144.60 | 153.01 | 3,930,100 | +5.01(+3.39%) |
Apr 15, 2021 | 157.49 | 157.49 | 144.00 | 148.00 | 4,789,795 | -5.10(-3.33%) |
Apr 14, 2021 | 146.76 | 158.84 | 145.24 | 153.10 | 6,121,579 | +8.40(+5.81%) |
Apr 13, 2021 | 147.19 | 152.77 | 141.80 | 144.70 | 5,677,263 | -3.86(-2.60%) |
Apr 12, 2021 | 152.00 | 152.90 | 144.49 | 148.56 | 5,326,192 | -8.14(-5.19%) |
Apr 09, 2021 | 153.91 | 157.72 | 152.31 | 156.70 | 4,171,300 | -2.30(-1.45%) |
Apr 08, 2021 | 146.54 | 159.66 | 145.60 | 159.00 | 7,370,802 | +15.02(+10.43%) |
Apr 07, 2021 | 145.49 | 150.00 | 140.65 | 143.98 | 3,046,687 | -4.28(-2.89%) |
Apr 06, 2021 | 143.26 | 153.87 | 140.04 | 148.26 | 5,516,351 | +0.26(+0.18%) |
Apr 05, 2021 | 152.89 | 153.58 | 142.00 | 148.00 | 5,650,010 | -5.60(-3.65%) |
Apr 01, 2021 | 162.80 | 164.50 | 144.83 | 153.60 | 10,473,800 | -5.22(-3.29%) |
Mar 31, 2021 | 136.20 | 160.31 | 136.10 | 158.82 | 15,668,091 | +20.96(+15.20%) |
Mar 30, 2021 | 132.00 | 137.86 | 125.10 | 137.86 | 9,930,550 | +6.35(+4.83%) |
Mar 29, 2021 | 114.71 | 133.77 | 114.71 | 131.51 | 20,882,188 | +16.82(+14.67%) |
Mar 26, 2021 | 114.01 | 119.42 | 100.18 | 114.69 | 16,726,200 | +2.92(+2.61%) |
Mar 25, 2021 | 100.10 | 113.45 | 99.84 | 111.77 | 13,113,064 | +5.94(+5.61%) |
Mar 24, 2021 | 116.00 | 118.80 | 101.12 | 105.83 | 17,539,260 | -9.43(-8.18%) |
Mar 23, 2021 | 120.10 | 123.96 | 113.83 | 115.26 | 9,535,257 | -8.57(-6.92%) |
Mar 22, 2021 | 134.33 | 134.88 | 123.21 | 123.83 | 7,749,176 | -7.95(-6.03%) |
Mar 19, 2021 | 134.21 | 138.19 | 131.01 | 131.78 | 8,779,800 | -1.47(-1.10%) |
Mar 18, 2021 | 135.00 | 140.50 | 132.10 | 133.25 | 8,695,292 | -2.39(-1.76%) |
Mar 17, 2021 | 142.02 | 142.11 | 135.15 | 135.64 | 10,819,532 | -6.58(-4.63%) |
Mar 16, 2021 | 161.42 | 164.10 | 138.80 | 142.22 | 18,821,888 | -6.14(-4.14%) |
Mar 15, 2021 | 166.55 | 167.68 | 148.00 | 148.36 | 10,526,957 | -11.13(-6.98%) |
Mar 12, 2021 | 151.50 | 169.38 | 151.00 | 159.49 | 12,199,499 | -1.02(-0.64%) |
Mar 11, 2021 | 159.00 | 161.79 | 157.25 | 160.51 | 8,377,535 | +13.21(+8.97%) |
Mar 10, 2021 | 163.17 | 165.77 | 146.37 | 147.30 | 16,999,164 | -5.61(-3.67%) |
Mar 09, 2021 | 130.00 | 157.20 | 129.50 | 152.91 | 16,011,968 | +29.91(+24.32%) |
Mar 08, 2021 | 136.25 | 142.86 | 122.00 | 123.00 | 11,936,903 | -17.41(-12.40%) |
Mar 05, 2021 | 135.10 | 144.60 | 118.00 | 140.41 | 20,319,400 | +8.96(+6.82%) |
Mar 04, 2021 | 139.00 | 148.43 | 128.00 | 131.45 | 15,829,127 | -12.93(-8.96%) |
Mar 03, 2021 | 163.53 | 164.67 | 143.50 | 144.38 | 9,424,047 | -12.93(-8.22%) |
Mar 02, 2021 | 169.00 | 171.50 | 156.86 | 157.31 | 6,914,854 | -8.37(-5.05%) |
Mar 01, 2021 | 165.21 | 171.96 | 164.02 | 165.68 | 8,679,470 | +12.89(+8.44%) |
Feb 26, 2021 | 152.18 | 164.49 | 146.71 | 152.79 | 15,246,000 | -1.22(-0.79%) |
Feb 25, 2021 | 162.35 | 169.80 | 149.68 | 154.01 | 9,668,206 | -12.15(-7.31%) |
Feb 24, 2021 | 160.21 | 168.08 | 155.02 | 166.16 | 11,893,025 | -1.03(-0.62%) |
Feb 23, 2021 | 165.68 | 174.28 | 150.30 | 167.19 | 13,398,658 | -7.33(-4.20%) |
Feb 22, 2021 | 183.50 | 186.20 | 172.51 | 174.52 | 7,320,220 | -15.18(-8.00%) |
Feb 19, 2021 | 188.40 | 202.21 | 184.51 | 189.70 | 17,895,900 | +17.89(+10.41%) |
Feb 18, 2021 | 170.37 | 183.10 | 169.21 | 171.81 | 8,442,800 | -11.54(-6.29%) |
Feb 17, 2021 | 184.43 | 191.00 | 174.53 | 183.35 | 11,412,365 | -7.65(-4.01%) |
Feb 16, 2021 | 161.48 | 193.88 | 156.60 | 191.00 | 24,553,276 | +43.43(+29.43%) |
Feb 12, 2021 | 142.00 | 157.90 | 140.00 | 147.57 | 13,619,300 | -9.77(-6.21%) |
Feb 11, 2021 | 167.82 | 172.94 | 149.27 | 157.34 | 17,028,756 | -7.90(-4.78%) |
Feb 10, 2021 | 179.81 | 204.25 | 157.02 | 165.24 | 26,286,214 | +10.83(+7.01%) |
Feb 09, 2021 | 142.11 | 161.00 | 142.00 | 154.41 | 17,964,292 | +26.41(+20.63%) |
Feb 08, 2021 | 118.96 | 128.38 | 118.75 | 128.00 | 9,964,699 | +12.00(+10.34%) |
Feb 05, 2021 | 111.40 | 119.95 | 105.01 | 116.00 | 12,896,700 | +0.93(+0.81%) |
Feb 04, 2021 | 121.88 | 129.86 | 112.00 | 115.07 | 14,159,683 | -3.56(-3.00%) |
Feb 03, 2021 | 126.14 | 132.95 | 114.50 | 118.63 | 14,651,487 | +1.66(+1.42%) |
Feb 02, 2021 | 112.52 | 121.63 | 112.12 | 116.97 | 8,988,565 | +11.97(+11.40%) |
Feb 01, 2021 | 108.00 | 114.75 | 104.40 | 105.00 | 6,951,916 | +5.59(+5.62%) |
Jan 29, 2021 | 102.09 | 110.50 | 95.80 | 99.41 | 7,691,800 | +0.41(+0.41%) |
Jan 28, 2021 | 101.00 | 106.87 | 95.00 | 99.00 | 7,027,264 | +2.74(+2.85%) |
Jan 27, 2021 | 95.00 | 113.00 | 93.10 | 96.26 | 9,661,326 | -6.94(-6.72%) |
Jan 26, 2021 | 111.36 | 114.33 | 102.62 | 103.20 | 8,865,276 | +0.94(+0.92%) |
Jan 25, 2021 | 113.01 | 131.71 | 99.21 | 102.26 | 15,457,615 | +2.37(+2.37%) |
Jan 22, 2021 | 100.00 | 101.03 | 96.50 | 99.89 | 7,393,900 | +0.98(+0.99%) |
Jan 21, 2021 | 87.00 | 99.78 | 86.81 | 98.91 | 10,693,660 | +8.95(+9.95%) |
Jan 20, 2021 | 92.79 | 94.00 | 85.00 | 89.96 | 10,527,417 | +8.89(+10.97%) |
Jan 19, 2021 | 78.60 | 84.80 | 77.50 | 81.07 | 9,321,512 | +11.69(+16.85%) |
Jan 15, 2021 | 77.04 | 77.04 | 69.20 | 69.38 | 5,894,000 | -3.63(-4.97%) |
Jan 14, 2021 | 70.72 | 79.70 | 70.50 | 73.01 | 7,589,362 | +3.94(+5.70%) |
Jan 13, 2021 | 71.40 | 73.30 | 66.70 | 69.07 | 6,387,709 | -1.82(-2.57%) |
Jan 12, 2021 | 65.67 | 71.88 | 64.20 | 70.89 | 5,317,603 | +9.39(+15.27%) |
Jan 11, 2021 | 62.00 | 67.37 | 61.00 | 61.50 | 4,328,209 | -3.03(-4.70%) |
Jan 08, 2021 | 60.29 | 66.72 | 59.36 | 64.53 | 6,589,700 | +7.10(+12.36%) |
Jan 07, 2021 | 57.10 | 58.73 | 56.47 | 57.43 | 3,171,215 | +2.11(+3.81%) |
Jan 06, 2021 | 56.08 | 57.96 | 53.21 | 55.32 | 4,061,730 | -3.29(-5.61%) |
Jan 05, 2021 | 49.91 | 59.75 | 49.87 | 58.61 | 8,747,637 | +9.67(+19.76%) |
Jan 04, 2021 | 48.10 | 50.75 | 47.02 | 48.94 | 4,605,706 | +3.19(+6.97%) |
Dec 31, 2020 | 45.75 | 45.75 | 45.75 | 4,928,542 | +3.25(+7.65%) | |
Dec 30, 2020 | 40.00 | 42.95 | 39.52 | 42.50 | 4,928,542 | +3.20(+8.14%) |
Dec 29, 2020 | 39.35 | 40.16 | 38.55 | 39.30 | 1,952,756 | +0.39(+1.00%) |
Dec 28, 2020 | 38.20 | 39.72 | 36.63 | 38.91 | 6,017,453 | +1.03(+2.72%) |
Dec 24, 2020 | 39.51 | 40.39 | 37.70 | 37.88 | 3,825,900 | -1.64(-4.15%) |
Dec 23, 2020 | 40.99 | 41.68 | 39.36 | 39.52 | 4,881,287 | -0.99(-2.44%) |
Dec 22, 2020 | 43.01 | 43.22 | 40.22 | 40.51 | 4,064,230 | -1.96(-4.62%) |
Dec 21, 2020 | 42.25 | 44.35 | 42.05 | 42.47 | 2,109,479 | -0.85(-1.96%) |
Dec 18, 2020 | 42.68 | 45.15 | 42.68 | 43.32 | 4,165,700 | +1.02(+2.41%) |
Dec 17, 2020 | 42.01 | 43.60 | 41.80 | 42.30 | 1,939,158 | +0.75(+1.81%) |
Dec 16, 2020 | 41.70 | 42.16 | 40.42 | 41.55 | 2,585,028 | -0.03(-0.07%) |
Dec 15, 2020 | 41.65 | 42.50 | 40.62 | 41.58 | 2,843,284 | +0.58(+1.41%) |
Dec 14, 2020 | 43.13 | 44.10 | 40.94 | 41.00 | 2,905,399 | -1.60(-3.76%) |
Dec 11, 2020 | 45.17 | 45.22 | 42.51 | 42.60 | 2,233,000 | -2.40(-5.33%) |
Dec 10, 2020 | 42.99 | 46.45 | 42.90 | 45.00 | 3,056,925 | +1.66(+3.83%) |
Dec 09, 2020 | 44.95 | 45.11 | 42.11 | 43.34 | 3,280,769 | -0.28(-0.64%) |
Dec 08, 2020 | 45.90 | 46.97 | 43.41 | 43.62 | 5,199,771 | +1.33(+3.14%) |
Dec 07, 2020 | 41.25 | 44.84 | 40.31 | 42.29 | 4,124,559 | +1.14(+2.77%) |
Dec 04, 2020 | 42.10 | 43.47 | 41.07 | 41.15 | 2,596,200 | -0.55(-1.32%) |
Dec 03, 2020 | 43.59 | 44.69 | 41.58 | 41.70 | 2,943,310 | -1.38(-3.20%) |
Dec 02, 2020 | 41.01 | 43.49 | 40.29 | 43.08 | 2,148,087 | +1.00(+2.38%) |
Dec 01, 2020 | 45.08 | 45.34 | 41.80 | 42.08 | 2,764,805 | -2.02(-4.58%) |
Nov 30, 2020 | 44.26 | 44.84 | 41.50 | 44.10 | 6,307,580 | +0.12(+0.27%) |
Nov 27, 2020 | 46.04 | 46.97 | 43.86 | 43.98 | 1,982,900 | -1.10(-2.44%) |
Nov 25, 2020 | 45.58 | 48.04 | 45.01 | 45.08 | 2,767,500 | -1.57(-3.37%) |
Nov 24, 2020 | 48.27 | 49.00 | 46.10 | 46.65 | 2,470,977 | -1.90(-3.91%) |
Nov 23, 2020 | 50.35 | 50.67 | 47.56 | 48.55 | 3,645,957 | +0.00(+0.00%) |
Nov 20, 2020 | 47.48 | 51.10 | 46.99 | 48.55 | 4,780,600 | +2.04(+4.39%) |
Nov 19, 2020 | 47.31 | 48.75 | 43.62 | 46.51 | 7,254,616 | +3.51(+8.16%) |
Nov 18, 2020 | 45.82 | 45.91 | 42.03 | 43.00 | 3,446,790 | -2.50(-5.49%) |
Nov 17, 2020 | 43.26 | 46.46 | 43.15 | 45.50 | 2,740,159 | +1.64(+3.74%) |
Nov 16, 2020 | 43.11 | 44.28 | 40.52 | 43.86 | 2,980,240 | +1.80(+4.28%) |
Nov 13, 2020 | 41.78 | 43.76 | 41.17 | 42.06 | 4,155,900 | +2.25(+5.65%) |
Nov 12, 2020 | 38.18 | 40.72 | 37.84 | 39.81 | 2,966,147 | +2.81(+7.59%) |
Nov 11, 2020 | 36.35 | 38.96 | 36.17 | 37.00 | 2,538,358 | +0.66(+1.82%) |
Nov 10, 2020 | 35.31 | 37.14 | 33.00 | 36.34 | 3,549,593 | +0.52(+1.45%) |
Nov 09, 2020 | 36.95 | 37.23 | 35.37 | 35.82 | 2,159,851 | +1.08(+3.11%) |
Nov 06, 2020 | 34.52 | 36.83 | 33.88 | 34.74 | 4,382,900 | +1.38(+4.14%) |
Nov 05, 2020 | 32.10 | 33.96 | 31.45 | 33.36 | 2,431,454 | +2.46(+7.96%) |
Nov 04, 2020 | 30.80 | 31.19 | 29.88 | 30.90 | 1,660,920 | +1.20(+4.04%) |
Nov 03, 2020 | 29.75 | 30.53 | 29.50 | 29.70 | 1,152,047 | -0.14(-0.47%) |
Nov 02, 2020 | 30.92 | 31.16 | 29.75 | 29.84 | 989,011 | +0.11(+0.37%) |
Oct 30, 2020 | 30.73 | 30.88 | 29.30 | 29.73 | 1,889,300 | -1.26(-4.07%) |
Oct 29, 2020 | 31.62 | 31.88 | 30.81 | 30.99 | 1,722,614 | -0.24(-0.77%) |
Oct 28, 2020 | 31.72 | 31.96 | 30.81 | 31.23 | 1,431,939 | -1.07(-3.31%) |
Oct 27, 2020 | 32.27 | 32.88 | 31.75 | 32.30 | 743,748 | +0.83(+2.64%) |
Oct 26, 2020 | 33.24 | 33.88 | 31.42 | 31.47 | 1,730,718 | -1.75(-5.27%) |
Oct 23, 2020 | 32.89 | 34.10 | 32.40 | 33.22 | 1,652,900 | +0.71(+2.18%) |
Oct 22, 2020 | 32.94 | 34.00 | 32.33 | 32.51 | 1,947,614 | +0.75(+2.36%) |
Oct 21, 2020 | 33.90 | 34.29 | 31.60 | 31.76 | 2,272,049 | -2.72(-7.89%) |
Oct 20, 2020 | 31.38 | 35.00 | 31.08 | 34.48 | 3,239,982 | +3.52(+11.37%) |
Oct 19, 2020 | 31.07 | 32.25 | 30.68 | 30.96 | 1,035,910 | -0.03(-0.10%) |
Oct 16, 2020 | 31.27 | 31.45 | 30.68 | 30.99 | 770,000 | +0.02(+0.06%) |
Oct 15, 2020 | 30.20 | 31.08 | 29.80 | 30.97 | 1,274,531 | +0.33(+1.08%) |
Oct 14, 2020 | 30.56 | 31.22 | 30.11 | 30.64 | 1,252,002 | -0.37(-1.19%) |
Oct 13, 2020 | 31.39 | 31.75 | 30.29 | 31.01 | 855,177 | -0.48(-1.52%) |
Oct 12, 2020 | 33.00 | 33.50 | 31.40 | 31.49 | 1,601,225 | -0.58(-1.81%) |
Oct 09, 2020 | 31.25 | 32.46 | 31.25 | 32.07 | 1,063,700 | +0.87(+2.79%) |
Oct 08, 2020 | 32.80 | 32.88 | 30.67 | 31.20 | 1,571,037 | -0.84(-2.62%) |
Oct 07, 2020 | 29.68 | 32.05 | 29.54 | 32.04 | 2,339,824 | +3.13(+10.83%) |
Oct 06, 2020 | 28.00 | 30.20 | 27.97 | 28.91 | 1,976,917 | +1.39(+5.05%) |
Oct 05, 2020 | 28.00 | 28.65 | 27.15 | 27.52 | 927,527 | -0.10(-0.36%) |
Oct 02, 2020 | 28.22 | 28.79 | 27.52 | 27.62 | 1,041,400 | -1.40(-4.82%) |