Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.85 | 62.85 | 60.71 | 61.58 | 1,957,155 | -1.26(-2.00%) |
Sep 29, 2021 | 64.51 | 64.63 | 62.38 | 62.83 | 749,255 | -0.98(-1.54%) |
Sep 28, 2021 | 64.46 | 65.21 | 63.48 | 63.82 | 809,185 | -0.81(-1.25%) |
Sep 27, 2021 | 62.78 | 65.29 | 62.47 | 64.62 | 1,361,358 | +2.04(+3.27%) |
Sep 24, 2021 | 62.19 | 63.27 | 61.58 | 62.58 | 898,289 | +0.15(+0.23%) |
Sep 23, 2021 | 61.64 | 63.47 | 61.57 | 62.43 | 1,394,857 | +1.21(+1.97%) |
Sep 22, 2021 | 59.35 | 61.90 | 59.14 | 61.23 | 1,932,885 | +2.38(+4.04%) |
Sep 21, 2021 | 59.91 | 60.50 | 58.54 | 58.85 | 722,616 | -0.42(-0.71%) |
Sep 20, 2021 | 58.05 | 59.76 | 57.92 | 59.27 | 1,071,940 | -0.58(-0.98%) |
Sep 17, 2021 | 59.87 | 61.22 | 59.18 | 59.85 | 1,834,507 | +0.12(+0.20%) |
Sep 16, 2021 | 58.15 | 60.09 | 58.11 | 59.74 | 1,262,365 | +1.73(+2.99%) |
Sep 15, 2021 | 57.68 | 58.61 | 56.61 | 58.01 | 2,045,786 | +0.98(+1.72%) |
Sep 14, 2021 | 56.38 | 57.19 | 55.83 | 57.02 | 2,326,331 | +0.07(+0.12%) |
Sep 13, 2021 | 58.34 | 58.59 | 56.24 | 56.95 | 1,519,891 | -0.72(-1.25%) |
Sep 10, 2021 | 60.31 | 60.31 | 57.57 | 57.67 | 1,571,325 | -2.19(-3.66%) |
Sep 09, 2021 | 58.80 | 60.37 | 57.74 | 59.86 | 1,124,957 | +0.68(+1.15%) |
Sep 08, 2021 | 60.78 | 61.09 | 58.97 | 59.18 | 846,181 | -1.53(-2.52%) |
Sep 07, 2021 | 58.99 | 60.99 | 58.66 | 60.71 | 1,732,037 | +1.66(+2.82%) |
Sep 03, 2021 | 59.40 | 59.95 | 58.13 | 59.05 | 1,302,816 | -0.72(-1.21%) |
Sep 02, 2021 | 60.00 | 60.49 | 59.15 | 59.77 | 875,356 | +0.28(+0.47%) |
Sep 01, 2021 | 60.18 | 60.33 | 58.95 | 59.48 | 872,146 | -0.25(-0.42%) |
Aug 31, 2021 | 60.84 | 61.08 | 59.13 | 59.74 | 1,756,536 | -0.68(-1.13%) |
Aug 30, 2021 | 61.63 | 61.69 | 60.39 | 60.42 | 839,252 | -1.14(-1.85%) |
Aug 27, 2021 | 59.61 | 62.00 | 59.61 | 61.56 | 1,103,641 | +2.21(+3.72%) |
Aug 26, 2021 | 60.23 | 61.61 | 59.07 | 59.35 | 953,002 | -0.94(-1.57%) |
Aug 25, 2021 | 58.85 | 60.39 | 58.47 | 60.29 | 1,016,999 | +1.71(+2.92%) |
Aug 24, 2021 | 56.59 | 58.95 | 56.59 | 58.58 | 956,357 | +1.88(+3.31%) |
Aug 23, 2021 | 55.27 | 57.11 | 54.90 | 56.70 | 803,671 | +2.15(+3.94%) |
Aug 20, 2021 | 54.01 | 54.70 | 53.21 | 54.55 | 811,968 | +0.38(+0.70%) |
Aug 19, 2021 | 55.18 | 55.89 | 53.72 | 54.17 | 1,303,170 | -1.90(-3.39%) |
Aug 18, 2021 | 55.56 | 56.78 | 55.28 | 56.07 | 1,040,418 | +0.11(+0.19%) |
Aug 17, 2021 | 56.69 | 57.20 | 55.30 | 55.96 | 1,418,082 | -1.75(-3.04%) |
Aug 16, 2021 | 57.80 | 58.46 | 56.49 | 57.71 | 857,281 | -0.82(-1.40%) |
Aug 13, 2021 | 59.21 | 59.21 | 58.10 | 58.53 | 779,524 | -0.69(-1.17%) |
Aug 12, 2021 | 59.12 | 59.38 | 57.69 | 59.22 | 674,543 | +0.18(+0.30%) |
Aug 11, 2021 | 57.44 | 59.14 | 56.54 | 59.05 | 1,006,573 | +1.10(+1.90%) |
Aug 10, 2021 | 57.72 | 58.74 | 57.43 | 57.95 | 684,210 | +0.29(+0.51%) |
Aug 09, 2021 | 57.33 | 58.09 | 56.09 | 57.66 | 811,868 | +0.13(+0.22%) |
Aug 06, 2021 | 57.49 | 57.92 | 56.54 | 57.53 | 959,034 | +0.60(+1.06%) |
Aug 05, 2021 | 53.84 | 57.25 | 53.76 | 56.92 | 1,900,430 | +3.10(+5.75%) |
Aug 04, 2021 | 54.56 | 55.73 | 53.64 | 53.83 | 1,644,536 | -1.05(-1.92%) |
Aug 03, 2021 | 56.88 | 56.88 | 53.87 | 54.88 | 1,214,117 | -1.28(-2.29%) |
Aug 02, 2021 | 55.92 | 58.10 | 55.60 | 56.17 | 1,249,459 | +0.68(+1.23%) |
Jul 30, 2021 | 55.86 | 57.28 | 55.30 | 55.48 | 1,190,307 | -0.82(-1.45%) |
Jul 29, 2021 | 57.29 | 57.54 | 55.97 | 56.30 | 1,145,582 | -0.64(-1.13%) |
Jul 28, 2021 | 57.68 | 59.05 | 53.68 | 56.94 | 2,555,193 | +1.56(+2.81%) |
Jul 27, 2021 | 55.81 | 56.30 | 53.69 | 55.39 | 1,393,060 | -0.67(-1.20%) |
Jul 26, 2021 | 55.09 | 56.13 | 54.70 | 56.06 | 1,272,703 | +1.37(+2.51%) |
Jul 23, 2021 | 55.10 | 55.34 | 53.84 | 54.69 | 720,237 | -0.05(-0.09%) |
Jul 22, 2021 | 55.42 | 55.59 | 54.04 | 54.73 | 1,032,732 | -1.08(-1.94%) |
Jul 21, 2021 | 53.78 | 56.07 | 53.66 | 55.82 | 1,632,346 | +3.06(+5.79%) |
Jul 20, 2021 | 50.61 | 53.23 | 50.09 | 52.76 | 1,522,203 | +2.49(+4.96%) |
Jul 19, 2021 | 49.44 | 51.49 | 49.04 | 50.27 | 2,035,107 | -1.48(-2.86%) |
Jul 16, 2021 | 54.07 | 54.43 | 51.37 | 51.75 | 1,501,782 | -1.68(-3.15%) |
Jul 15, 2021 | 53.21 | 53.98 | 52.40 | 53.43 | 1,135,931 | -0.35(-0.65%) |
Jul 14, 2021 | 55.48 | 56.04 | 53.37 | 53.78 | 1,075,427 | -1.06(-1.93%) |
Jul 13, 2021 | 56.08 | 56.09 | 54.77 | 54.84 | 721,826 | -1.84(-3.25%) |
Jul 12, 2021 | 55.27 | 56.94 | 54.98 | 56.68 | 1,028,877 | +1.01(+1.82%) |
Jul 09, 2021 | 54.67 | 55.77 | 54.18 | 55.67 | 1,404,212 | +1.81(+3.36%) |
Jul 08, 2021 | 53.69 | 55.14 | 52.98 | 53.86 | 1,496,267 | -1.31(-2.38%) |
Jul 07, 2021 | 57.52 | 58.30 | 54.59 | 55.17 | 1,505,104 | -2.48(-4.31%) |
Jul 06, 2021 | 60.15 | 60.18 | 57.50 | 57.66 | 1,241,714 | -2.30(-3.83%) |
Jul 02, 2021 | 60.84 | 60.98 | 59.73 | 59.95 | 609,053 | -0.60(-1.00%) |
Jul 01, 2021 | 60.43 | 61.40 | 60.26 | 60.56 | 710,279 | +0.70(+1.17%) |
Jun 30, 2021 | 59.07 | 59.99 | 58.67 | 59.85 | 1,144,641 | +1.01(+1.72%) |
Jun 29, 2021 | 58.48 | 59.71 | 58.38 | 58.84 | 1,469,289 | +0.40(+0.68%) |
Jun 28, 2021 | 60.01 | 60.01 | 57.69 | 58.44 | 746,758 | -0.99(-1.67%) |
Jun 25, 2021 | 59.71 | 60.31 | 59.42 | 59.44 | 11,736,403 | -0.40(-0.67%) |
Jun 24, 2021 | 60.29 | 61.10 | 59.81 | 59.84 | 1,360,379 | +0.48(+0.80%) |
Jun 23, 2021 | 59.04 | 60.09 | 58.77 | 59.36 | 1,226,090 | +0.07(+0.12%) |
Jun 22, 2021 | 58.60 | 59.83 | 58.15 | 59.29 | 733,240 | +0.46(+0.78%) |
Jun 21, 2021 | 57.70 | 58.94 | 57.04 | 58.83 | 1,009,578 | +1.71(+3.00%) |
Jun 18, 2021 | 56.89 | 57.84 | 55.79 | 57.12 | 2,102,016 | -1.17(-2.00%) |
Jun 17, 2021 | 59.71 | 60.63 | 57.26 | 58.29 | 1,361,295 | -1.69(-2.82%) |
Jun 16, 2021 | 59.58 | 60.68 | 59.18 | 59.98 | 872,392 | +0.10(+0.16%) |
Jun 15, 2021 | 59.68 | 60.18 | 58.79 | 59.88 | 778,258 | -0.24(-0.40%) |
Jun 14, 2021 | 61.55 | 62.18 | 59.28 | 60.13 | 1,133,295 | -1.03(-1.69%) |
Jun 11, 2021 | 60.36 | 61.20 | 59.87 | 61.16 | 670,033 | +1.18(+1.96%) |
Jun 10, 2021 | 60.98 | 61.17 | 59.62 | 59.98 | 618,506 | -0.76(-1.25%) |
Jun 09, 2021 | 62.37 | 62.66 | 60.59 | 60.74 | 815,450 | -1.60(-2.56%) |
Jun 08, 2021 | 61.57 | 62.85 | 60.95 | 62.34 | 1,107,946 | +1.01(+1.65%) |
Jun 07, 2021 | 60.95 | 61.58 | 60.69 | 61.32 | 1,059,118 | +0.55(+0.91%) |
Jun 04, 2021 | 61.49 | 61.70 | 60.34 | 60.77 | 817,035 | -0.10(-0.16%) |
Jun 03, 2021 | 60.73 | 61.11 | 58.95 | 60.87 | 1,406,734 | -0.19(-0.30%) |
Jun 02, 2021 | 62.61 | 62.76 | 60.18 | 61.05 | 1,469,111 | -1.35(-2.17%) |
Jun 01, 2021 | 63.23 | 63.25 | 61.98 | 62.41 | 742,598 | -0.27(-0.43%) |
May 28, 2021 | 63.70 | 64.16 | 61.54 | 62.68 | 1,062,633 | -0.95(-1.50%) |
May 27, 2021 | 62.69 | 64.55 | 61.85 | 63.63 | 1,719,775 | +1.67(+2.70%) |
May 26, 2021 | 59.79 | 61.99 | 59.79 | 61.96 | 1,676,694 | +2.10(+3.51%) |
May 25, 2021 | 60.03 | 60.48 | 58.56 | 59.85 | 2,460,751 | +0.56(+0.95%) |
May 24, 2021 | 58.40 | 59.83 | 58.01 | 59.29 | 1,528,671 | +1.43(+2.47%) |
May 21, 2021 | 58.61 | 59.26 | 57.65 | 57.86 | 1,027,152 | -0.21(-0.37%) |
May 20, 2021 | 58.14 | 58.41 | 55.97 | 58.07 | 1,601,823 | +0.10(+0.17%) |
May 19, 2021 | 58.02 | 58.61 | 56.87 | 57.98 | 1,021,943 | -1.35(-2.28%) |
May 18, 2021 | 59.29 | 60.95 | 58.79 | 59.33 | 1,202,852 | +0.45(+0.76%) |
May 17, 2021 | 59.70 | 59.83 | 57.41 | 58.88 | 1,162,844 | -1.28(-2.12%) |
May 14, 2021 | 59.34 | 60.97 | 58.99 | 60.16 | 1,179,209 | +1.34(+2.28%) |
May 13, 2021 | 57.29 | 59.24 | 56.85 | 58.81 | 1,608,178 | +1.98(+3.48%) |
May 12, 2021 | 60.58 | 61.75 | 56.19 | 56.84 | 1,741,004 | -4.73(-7.68%) |
May 11, 2021 | 60.74 | 63.03 | 60.74 | 61.57 | 1,119,208 | -0.92(-1.48%) |
May 10, 2021 | 65.44 | 65.71 | 62.44 | 62.49 | 1,095,075 | -3.40(-5.16%) |
May 07, 2021 | 64.60 | 66.25 | 63.66 | 65.89 | 714,224 | +1.70(+2.65%) |
May 06, 2021 | 64.78 | 65.02 | 62.40 | 64.19 | 938,955 | -0.79(-1.21%) |
May 05, 2021 | 64.88 | 66.04 | 64.08 | 64.97 | 859,136 | +0.90(+1.40%) |
May 04, 2021 | 65.47 | 65.68 | 62.61 | 64.08 | 1,167,584 | -1.58(-2.40%) |
May 03, 2021 | 65.39 | 66.04 | 64.25 | 65.66 | 848,036 | +1.27(+1.97%) |
Apr 30, 2021 | 64.01 | 64.61 | 63.15 | 64.39 | 894,485 | -0.31(-0.48%) |
Apr 29, 2021 | 66.81 | 67.35 | 63.30 | 64.70 | 1,431,738 | -1.87(-2.81%) |
Apr 28, 2021 | 69.11 | 69.11 | 65.37 | 66.57 | 1,831,285 | -0.57(-0.86%) |
Apr 27, 2021 | 66.49 | 67.52 | 65.49 | 67.15 | 1,473,563 | +1.67(+2.56%) |
Apr 26, 2021 | 65.49 | 66.43 | 65.08 | 65.47 | 786,309 | +0.40(+0.61%) |
Apr 23, 2021 | 63.94 | 65.46 | 63.22 | 65.07 | 1,033,173 | +1.58(+2.48%) |
Apr 22, 2021 | 63.57 | 64.84 | 62.99 | 63.50 | 798,275 | -0.09(-0.14%) |
Apr 21, 2021 | 61.30 | 63.77 | 60.43 | 63.58 | 740,523 | +2.20(+3.58%) |
Apr 20, 2021 | 61.80 | 62.06 | 59.13 | 61.38 | 807,773 | -0.68(-1.10%) |
Apr 19, 2021 | 63.35 | 64.21 | 61.46 | 62.06 | 909,171 | -1.81(-2.83%) |
Apr 16, 2021 | 64.33 | 65.04 | 63.78 | 63.88 | 1,096,969 | +0.47(+0.74%) |
Apr 15, 2021 | 63.10 | 63.43 | 61.50 | 63.41 | 661,176 | +0.99(+1.59%) |
Apr 14, 2021 | 62.12 | 63.48 | 61.77 | 62.41 | 489,648 | +0.54(+0.87%) |
Apr 13, 2021 | 61.10 | 62.41 | 60.27 | 61.88 | 722,899 | +0.18(+0.28%) |
Apr 12, 2021 | 61.87 | 62.41 | 60.60 | 61.70 | 508,750 | -0.65(-1.05%) |
Apr 09, 2021 | 61.82 | 63.09 | 60.51 | 62.36 | 662,619 | +0.33(+0.53%) |
Apr 08, 2021 | 61.46 | 62.19 | 59.88 | 62.03 | 790,501 | +1.14(+1.87%) |
Apr 07, 2021 | 60.75 | 61.63 | 60.31 | 60.89 | 531,248 | -0.37(-0.60%) |
Apr 06, 2021 | 60.92 | 62.15 | 60.46 | 61.26 | 834,385 | +0.99(+1.65%) |
Apr 05, 2021 | 61.40 | 61.92 | 59.68 | 60.26 | 1,068,770 | +0.37(+0.62%) |
Apr 01, 2021 | 58.57 | 60.31 | 58.11 | 59.89 | 1,242,335 | +2.50(+4.36%) |
Mar 31, 2021 | 57.58 | 58.11 | 57.19 | 57.39 | 1,351,800 | -0.08(-0.14%) |
Mar 30, 2021 | 55.26 | 57.85 | 55.26 | 57.47 | 759,154 | +2.11(+3.82%) |
Mar 29, 2021 | 57.74 | 58.44 | 55.21 | 55.36 | 917,879 | -3.02(-5.17%) |
Mar 26, 2021 | 59.31 | 59.38 | 56.42 | 58.38 | 861,508 | -0.26(-0.45%) |
Mar 25, 2021 | 54.36 | 58.96 | 53.73 | 58.64 | 1,292,460 | +3.13(+5.65%) |
Mar 24, 2021 | 58.34 | 59.74 | 55.48 | 55.50 | 1,384,411 | -1.71(-2.99%) |
Mar 23, 2021 | 58.67 | 59.43 | 56.59 | 57.22 | 1,274,545 | -1.72(-2.92%) |
Mar 22, 2021 | 60.94 | 61.16 | 58.89 | 58.94 | 829,074 | -1.99(-3.26%) |
Mar 19, 2021 | 59.28 | 61.46 | 58.90 | 60.93 | 1,639,701 | +1.62(+2.72%) |
Mar 18, 2021 | 62.31 | 62.80 | 58.93 | 59.31 | 1,127,511 | -3.54(-5.64%) |
Mar 17, 2021 | 60.21 | 62.87 | 59.64 | 62.85 | 1,220,983 | +2.16(+3.56%) |
Mar 16, 2021 | 62.70 | 63.07 | 59.84 | 60.69 | 835,457 | -2.46(-3.90%) |
Mar 15, 2021 | 63.39 | 64.85 | 62.51 | 63.15 | 894,646 | +0.92(+1.47%) |
Mar 12, 2021 | 63.67 | 64.41 | 61.86 | 62.24 | 1,012,216 | -1.62(-2.53%) |
Mar 11, 2021 | 60.17 | 64.20 | 59.12 | 63.86 | 1,588,278 | +4.59(+7.75%) |
Mar 10, 2021 | 57.26 | 59.48 | 56.83 | 59.26 | 1,237,418 | +2.44(+4.30%) |
Mar 09, 2021 | 60.58 | 61.02 | 56.70 | 56.82 | 1,265,826 | -2.53(-4.26%) |
Mar 08, 2021 | 59.17 | 61.19 | 58.30 | 59.35 | 1,778,116 | +0.54(+0.91%) |
Mar 05, 2021 | 58.26 | 58.93 | 52.74 | 58.81 | 1,804,175 | +1.59(+2.77%) |
Mar 04, 2021 | 58.87 | 59.57 | 54.67 | 57.23 | 2,225,651 | -2.05(-3.46%) |
Mar 03, 2021 | 60.80 | 61.85 | 59.26 | 59.28 | 1,222,757 | -1.01(-1.68%) |
Mar 02, 2021 | 60.32 | 61.65 | 59.57 | 60.29 | 1,349,609 | -0.18(-0.29%) |
Mar 01, 2021 | 58.70 | 60.57 | 58.35 | 60.47 | 1,583,675 | +3.33(+5.83%) |
Feb 26, 2021 | 55.25 | 58.12 | 53.95 | 57.14 | 1,475,125 | +2.92(+5.39%) |
Feb 25, 2021 | 58.19 | 58.53 | 54.02 | 54.22 | 1,427,611 | -4.59(-7.81%) |
Feb 24, 2021 | 55.92 | 58.99 | 55.65 | 58.81 | 1,874,647 | +2.91(+5.21%) |
Feb 23, 2021 | 54.97 | 56.28 | 53.20 | 55.90 | 1,559,884 | +0.54(+0.97%) |
Feb 22, 2021 | 51.55 | 55.86 | 51.42 | 55.37 | 3,027,479 | +3.86(+7.50%) |
Feb 19, 2021 | 50.70 | 52.08 | 50.09 | 51.50 | 1,632,921 | +1.10(+2.18%) |
Feb 18, 2021 | 51.12 | 51.42 | 49.67 | 50.40 | 1,002,177 | -0.95(-1.86%) |
Feb 17, 2021 | 51.83 | 52.79 | 50.37 | 51.36 | 1,524,113 | -1.80(-3.39%) |
Feb 16, 2021 | 53.38 | 54.18 | 52.81 | 53.16 | 1,396,360 | +0.51(+0.96%) |
Feb 12, 2021 | 52.12 | 52.75 | 51.35 | 52.65 | 410,516 | +0.27(+0.52%) |
Feb 11, 2021 | 52.42 | 53.55 | 51.78 | 52.38 | 823,079 | +0.09(+0.17%) |
Feb 10, 2021 | 52.25 | 53.37 | 52.04 | 52.29 | 593,530 | +0.27(+0.52%) |
Feb 09, 2021 | 52.85 | 54.02 | 51.91 | 52.02 | 979,776 | -1.13(-2.12%) |
Feb 08, 2021 | 52.47 | 53.19 | 50.91 | 53.15 | 1,005,413 | +1.50(+2.90%) |
Feb 05, 2021 | 49.77 | 52.23 | 49.72 | 51.65 | 1,051,870 | +2.59(+5.28%) |
Feb 04, 2021 | 46.76 | 49.36 | 46.76 | 49.06 | 1,153,280 | +2.32(+4.96%) |
Feb 03, 2021 | 46.75 | 47.20 | 45.91 | 46.74 | 583,025 | +0.13(+0.27%) |
Feb 02, 2021 | 46.12 | 47.19 | 45.21 | 46.62 | 905,820 | +1.73(+3.86%) |
Feb 01, 2021 | 44.44 | 45.28 | 44.15 | 44.88 | 848,409 | +0.92(+2.10%) |
Jan 29, 2021 | 44.52 | 44.97 | 43.40 | 43.96 | 1,132,412 | -0.83(-1.85%) |
Jan 28, 2021 | 45.01 | 46.28 | 43.83 | 44.79 | 1,419,653 | +0.24(+0.55%) |
Jan 27, 2021 | 44.67 | 45.55 | 43.24 | 44.54 | 1,699,671 | -1.57(-3.40%) |
Jan 26, 2021 | 48.17 | 48.28 | 45.83 | 46.11 | 917,897 | -1.54(-3.23%) |
Jan 25, 2021 | 48.51 | 49.42 | 46.80 | 47.65 | 1,172,767 | -1.11(-2.28%) |
Jan 22, 2021 | 47.84 | 48.94 | 47.37 | 48.76 | 743,367 | +0.27(+0.56%) |
Jan 21, 2021 | 47.95 | 48.98 | 47.29 | 48.49 | 909,381 | +0.61(+1.28%) |
Jan 20, 2021 | 46.74 | 48.58 | 46.70 | 47.87 | 1,301,090 | +1.44(+3.10%) |
Jan 19, 2021 | 47.99 | 48.02 | 45.82 | 46.43 | 992,765 | -0.62(-1.32%) |
Jan 15, 2021 | 47.66 | 47.89 | 45.94 | 47.05 | 1,153,986 | -1.21(-2.50%) |
Jan 14, 2021 | 47.69 | 49.11 | 47.24 | 48.26 | 1,081,434 | +1.46(+3.12%) |
Jan 13, 2021 | 48.24 | 48.54 | 46.78 | 46.80 | 773,424 | -1.32(-2.75%) |
Jan 12, 2021 | 46.70 | 48.15 | 46.29 | 48.13 | 1,130,582 | +1.50(+3.21%) |
Jan 11, 2021 | 45.87 | 47.61 | 45.85 | 46.63 | 1,011,205 | -0.12(-0.25%) |
Jan 08, 2021 | 46.02 | 47.25 | 45.54 | 46.74 | 1,307,364 | +0.96(+2.11%) |
Jan 07, 2021 | 44.38 | 46.42 | 44.38 | 45.78 | 1,909,846 | +1.54(+3.48%) |
Jan 06, 2021 | 42.32 | 44.67 | 42.24 | 44.24 | 2,183,997 | +2.38(+5.67%) |
Jan 05, 2021 | 40.46 | 42.17 | 40.43 | 41.87 | 1,005,338 | +0.87(+2.11%) |
Jan 04, 2021 | 41.96 | 42.46 | 40.03 | 41.00 | 1,424,439 | -0.78(-1.86%) |
Dec 31, 2020 | 41.78 | 41.78 | 41.78 | 494,091 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.58 | 41.25 | 40.56 | 41.07 | 494,091 | +0.70(+1.74%) |
Dec 29, 2020 | 41.05 | 41.05 | 40.13 | 40.37 | 566,254 | -0.55(-1.33%) |
Dec 28, 2020 | 41.90 | 41.99 | 40.88 | 40.91 | 1,029,600 | -0.55(-1.34%) |
Dec 24, 2020 | 41.36 | 41.62 | 40.98 | 41.47 | 333,467 | +0.01(+0.02%) |
Dec 23, 2020 | 41.74 | 41.88 | 40.98 | 41.46 | 884,624 | +0.04(+0.09%) |
Dec 22, 2020 | 41.46 | 41.70 | 40.81 | 41.42 | 420,053 | +0.01(+0.02%) |
Dec 21, 2020 | 40.42 | 41.81 | 40.15 | 41.41 | 761,339 | -0.15(-0.35%) |
Dec 18, 2020 | 42.12 | 42.65 | 41.12 | 41.55 | 1,596,965 | -0.35(-0.84%) |
Dec 17, 2020 | 42.14 | 42.33 | 41.12 | 41.91 | 750,035 | -0.06(-0.14%) |
Dec 16, 2020 | 41.52 | 42.16 | 41.01 | 41.96 | 735,705 | +0.48(+1.15%) |
Dec 15, 2020 | 40.10 | 41.49 | 39.50 | 41.49 | 839,335 | +1.85(+4.67%) |
Dec 14, 2020 | 40.44 | 40.54 | 39.36 | 39.64 | 1,012,585 | -0.30(-0.76%) |
Dec 11, 2020 | 40.83 | 41.18 | 39.40 | 39.94 | 1,033,276 | -0.74(-1.82%) |
Dec 10, 2020 | 40.32 | 41.07 | 39.94 | 40.68 | 872,251 | -0.19(-0.45%) |
Dec 09, 2020 | 42.01 | 42.25 | 40.40 | 40.86 | 1,110,205 | -0.40(-0.97%) |
Dec 08, 2020 | 40.46 | 41.84 | 40.17 | 41.26 | 1,297,959 | +0.36(+0.88%) |
Dec 07, 2020 | 41.19 | 41.58 | 40.51 | 40.90 | 809,518 | -0.27(-0.66%) |
Dec 04, 2020 | 39.35 | 41.23 | 39.10 | 41.18 | 1,564,913 | +2.10(+5.38%) |
Dec 03, 2020 | 38.13 | 39.58 | 37.73 | 39.07 | 1,419,754 | +1.08(+2.84%) |
Dec 02, 2020 | 37.33 | 38.28 | 36.99 | 37.99 | 797,734 | +0.32(+0.85%) |
Dec 01, 2020 | 38.04 | 38.26 | 37.08 | 37.67 | 1,409,196 | +0.20(+0.55%) |
Nov 30, 2020 | 38.35 | 38.45 | 36.79 | 37.47 | 1,097,529 | -1.02(-2.66%) |
Nov 27, 2020 | 38.21 | 39.61 | 38.21 | 38.49 | 759,085 | +0.14(+0.36%) |
Nov 25, 2020 | 38.59 | 38.62 | 37.81 | 38.35 | 1,057,829 | -0.13(-0.33%) |
Nov 24, 2020 | 37.83 | 38.78 | 37.64 | 38.48 | 1,341,879 | +1.39(+3.75%) |
Nov 23, 2020 | 36.74 | 37.32 | 35.69 | 37.09 | 1,736,490 | +0.54(+1.46%) |
Nov 20, 2020 | 36.31 | 36.87 | 36.04 | 36.55 | 1,360,168 | +0.01(+0.03%) |
Nov 19, 2020 | 35.08 | 36.79 | 34.56 | 36.54 | 1,314,663 | +1.45(+4.13%) |
Nov 18, 2020 | 34.87 | 35.94 | 34.52 | 35.09 | 1,011,705 | +0.35(+1.01%) |
Nov 17, 2020 | 34.20 | 35.28 | 33.90 | 34.74 | 911,317 | +0.05(+0.14%) |
Nov 16, 2020 | 34.94 | 35.10 | 34.04 | 34.69 | 1,429,465 | +0.81(+2.38%) |
Nov 13, 2020 | 33.12 | 34.57 | 33.06 | 33.88 | 1,260,005 | +1.31(+4.03%) |
Nov 12, 2020 | 32.38 | 33.08 | 31.81 | 32.57 | 1,206,316 | -0.27(-0.83%) |
Nov 11, 2020 | 33.48 | 33.86 | 32.21 | 32.84 | 1,238,936 | -0.53(-1.58%) |
Nov 10, 2020 | 33.30 | 33.96 | 32.27 | 33.37 | 1,513,606 | +0.18(+0.56%) |
Nov 09, 2020 | 35.34 | 37.36 | 33.13 | 33.18 | 2,378,603 | +0.84(+2.59%) |
Nov 06, 2020 | 32.81 | 33.20 | 32.04 | 32.35 | 818,155 | -0.40(-1.22%) |
Nov 05, 2020 | 32.11 | 33.28 | 32.11 | 32.75 | 1,366,551 | +1.04(+3.29%) |
Nov 04, 2020 | 31.74 | 32.59 | 31.10 | 31.70 | 1,256,230 | -0.03(-0.09%) |
Nov 03, 2020 | 31.15 | 32.05 | 30.96 | 31.73 | 1,100,841 | +1.07(+3.49%) |
Nov 02, 2020 | 31.00 | 31.25 | 30.17 | 30.66 | 1,611,977 | -0.21(-0.69%) |
Oct 30, 2020 | 30.66 | 31.18 | 29.49 | 30.88 | 1,721,270 | +0.35(+1.15%) |
Oct 29, 2020 | 30.54 | 31.58 | 29.95 | 30.53 | 3,183,225 | +0.12(+0.38%) |
Oct 28, 2020 | 30.86 | 32.37 | 30.13 | 30.41 | 2,416,411 | -1.07(-3.40%) |
Oct 27, 2020 | 34.24 | 34.24 | 30.79 | 31.48 | 4,123,602 | -1.67(-5.05%) |
Oct 26, 2020 | 33.10 | 34.29 | 32.26 | 33.15 | 1,954,284 | -0.62(-1.84%) |
Oct 23, 2020 | 33.80 | 34.06 | 32.66 | 33.78 | 1,546,216 | +0.20(+0.61%) |
Oct 22, 2020 | 32.97 | 33.75 | 32.97 | 33.57 | 900,771 | +0.80(+2.44%) |
Oct 21, 2020 | 33.13 | 33.74 | 32.66 | 32.77 | 878,571 | -0.09(-0.27%) |
Oct 20, 2020 | 33.49 | 33.83 | 32.65 | 32.86 | 1,269,107 | -0.54(-1.60%) |
Oct 19, 2020 | 34.12 | 34.60 | 33.22 | 33.40 | 1,176,722 | -0.70(-2.06%) |
Oct 16, 2020 | 33.66 | 34.83 | 33.30 | 34.10 | 1,678,534 | +0.91(+2.76%) |
Oct 15, 2020 | 31.78 | 33.39 | 31.38 | 33.18 | 1,258,986 | +1.42(+4.47%) |
Oct 14, 2020 | 32.28 | 32.54 | 31.69 | 31.76 | 772,715 | -0.34(-1.06%) |
Oct 13, 2020 | 31.32 | 32.38 | 31.00 | 32.10 | 936,637 | +0.46(+1.45%) |
Oct 12, 2020 | 31.88 | 32.18 | 31.31 | 31.65 | 1,390,986 | +0.22(+0.71%) |
Oct 09, 2020 | 31.71 | 31.88 | 31.06 | 31.42 | 1,185,319 | -0.12(-0.37%) |
Oct 08, 2020 | 30.82 | 31.61 | 30.82 | 31.54 | 1,397,326 | +1.08(+3.55%) |
Oct 07, 2020 | 30.61 | 30.94 | 30.03 | 30.46 | 1,948,575 | +0.37(+1.23%) |
Oct 06, 2020 | 31.64 | 32.04 | 30.04 | 30.09 | 1,697,732 | -1.28(-4.10%) |
Oct 05, 2020 | 31.38 | 31.69 | 30.46 | 31.37 | 1,891,103 | +0.25(+0.81%) |
Oct 02, 2020 | 29.37 | 31.43 | 29.21 | 31.12 | 1,718,086 | +0.52(+1.69%) |