Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.92 | 62.92 | 60.78 | 61.64 | 1,955,104 | -1.26(-2.00%) |
Sep 29, 2021 | 64.58 | 64.70 | 62.44 | 62.90 | 748,470 | -0.98(-1.54%) |
Sep 28, 2021 | 64.53 | 65.28 | 63.54 | 63.88 | 808,337 | -0.81(-1.25%) |
Sep 27, 2021 | 62.85 | 65.36 | 62.54 | 64.69 | 1,359,931 | +2.05(+3.27%) |
Sep 24, 2021 | 62.26 | 63.34 | 61.64 | 62.65 | 897,348 | +0.15(+0.23%) |
Sep 23, 2021 | 61.70 | 63.53 | 61.64 | 62.50 | 1,393,395 | +1.21(+1.97%) |
Sep 22, 2021 | 59.41 | 61.96 | 59.21 | 61.29 | 1,930,859 | +2.38(+4.04%) |
Sep 21, 2021 | 59.98 | 60.56 | 58.60 | 58.91 | 721,859 | -0.42(-0.71%) |
Sep 20, 2021 | 58.12 | 59.82 | 57.98 | 59.33 | 1,070,817 | -0.58(-0.98%) |
Sep 17, 2021 | 59.94 | 61.28 | 59.25 | 59.92 | 1,832,584 | +0.12(+0.20%) |
Sep 16, 2021 | 58.21 | 60.15 | 58.17 | 59.80 | 1,261,042 | +1.73(+2.99%) |
Sep 15, 2021 | 57.74 | 58.68 | 56.67 | 58.07 | 2,043,642 | +0.98(+1.72%) |
Sep 14, 2021 | 56.44 | 57.25 | 55.89 | 57.08 | 2,323,893 | +0.07(+0.12%) |
Sep 13, 2021 | 58.40 | 58.65 | 56.30 | 57.01 | 1,518,298 | -0.72(-1.25%) |
Sep 10, 2021 | 60.38 | 60.38 | 57.63 | 57.73 | 1,569,679 | -2.19(-3.66%) |
Sep 09, 2021 | 58.87 | 60.43 | 57.80 | 59.93 | 1,123,778 | +0.68(+1.15%) |
Sep 08, 2021 | 60.84 | 61.16 | 59.03 | 59.25 | 845,294 | -1.53(-2.52%) |
Sep 07, 2021 | 59.05 | 61.06 | 58.72 | 60.78 | 1,730,222 | +1.67(+2.82%) |
Sep 03, 2021 | 59.46 | 60.02 | 58.19 | 59.11 | 1,301,451 | -0.72(-1.21%) |
Sep 02, 2021 | 60.06 | 60.55 | 59.22 | 59.83 | 874,439 | +0.28(+0.47%) |
Sep 01, 2021 | 60.24 | 60.40 | 59.01 | 59.55 | 871,232 | -0.25(-0.42%) |
Aug 31, 2021 | 60.90 | 61.15 | 59.20 | 59.80 | 1,754,696 | -0.68(-1.13%) |
Aug 30, 2021 | 61.69 | 61.75 | 60.45 | 60.48 | 838,373 | -1.14(-1.85%) |
Aug 27, 2021 | 59.67 | 62.06 | 59.67 | 61.62 | 1,102,484 | +2.21(+3.72%) |
Aug 26, 2021 | 60.30 | 61.67 | 59.13 | 59.41 | 952,003 | -0.95(-1.57%) |
Aug 25, 2021 | 58.91 | 60.45 | 58.53 | 60.36 | 1,015,933 | +1.72(+2.92%) |
Aug 24, 2021 | 56.65 | 59.01 | 56.65 | 58.64 | 955,355 | +1.88(+3.31%) |
Aug 23, 2021 | 55.33 | 57.17 | 54.96 | 56.76 | 802,829 | +2.15(+3.94%) |
Aug 20, 2021 | 54.07 | 54.75 | 53.26 | 54.61 | 811,117 | +0.38(+0.70%) |
Aug 19, 2021 | 55.24 | 55.95 | 53.78 | 54.23 | 1,301,804 | -1.90(-3.39%) |
Aug 18, 2021 | 55.62 | 56.84 | 55.34 | 56.13 | 1,039,327 | +0.11(+0.19%) |
Aug 17, 2021 | 56.75 | 57.26 | 55.36 | 56.02 | 1,416,596 | -1.75(-3.04%) |
Aug 16, 2021 | 57.86 | 58.52 | 56.55 | 57.77 | 856,382 | -0.82(-1.40%) |
Aug 13, 2021 | 59.27 | 59.27 | 58.16 | 58.59 | 778,707 | -0.69(-1.17%) |
Aug 12, 2021 | 59.18 | 59.44 | 57.75 | 59.28 | 673,836 | +0.18(+0.30%) |
Aug 11, 2021 | 57.50 | 59.21 | 56.59 | 59.11 | 1,005,518 | +1.10(+1.90%) |
Aug 10, 2021 | 57.78 | 58.80 | 57.49 | 58.01 | 683,493 | +0.29(+0.51%) |
Aug 09, 2021 | 57.39 | 58.15 | 56.15 | 57.72 | 811,017 | +0.13(+0.22%) |
Aug 06, 2021 | 57.55 | 57.98 | 56.59 | 57.59 | 958,029 | +0.60(+1.06%) |
Aug 05, 2021 | 53.90 | 57.31 | 53.82 | 56.98 | 1,898,438 | +3.10(+5.75%) |
Aug 04, 2021 | 54.62 | 55.79 | 53.70 | 53.89 | 1,642,813 | -1.05(-1.92%) |
Aug 03, 2021 | 56.94 | 56.94 | 53.92 | 54.94 | 1,212,844 | -1.29(-2.29%) |
Aug 02, 2021 | 55.98 | 58.16 | 55.66 | 56.22 | 1,248,150 | +0.68(+1.23%) |
Jul 30, 2021 | 55.92 | 57.34 | 55.36 | 55.54 | 1,189,060 | -0.82(-1.45%) |
Jul 29, 2021 | 57.35 | 57.60 | 56.03 | 56.36 | 1,144,382 | -0.64(-1.13%) |
Jul 28, 2021 | 57.74 | 59.11 | 53.74 | 57.00 | 2,552,515 | +1.56(+2.81%) |
Jul 27, 2021 | 55.86 | 56.36 | 53.75 | 55.45 | 1,391,600 | -0.67(-1.20%) |
Jul 26, 2021 | 55.14 | 56.19 | 54.75 | 56.12 | 1,271,370 | +1.37(+2.51%) |
Jul 23, 2021 | 55.16 | 55.40 | 53.89 | 54.74 | 719,482 | -0.05(-0.09%) |
Jul 22, 2021 | 55.47 | 55.65 | 54.10 | 54.79 | 1,031,650 | -1.08(-1.94%) |
Jul 21, 2021 | 53.84 | 56.13 | 53.72 | 55.87 | 1,630,635 | +3.06(+5.79%) |
Jul 20, 2021 | 50.66 | 53.28 | 50.14 | 52.81 | 1,520,608 | +2.49(+4.96%) |
Jul 19, 2021 | 49.49 | 51.55 | 49.09 | 50.32 | 2,032,974 | -1.48(-2.86%) |
Jul 16, 2021 | 54.13 | 54.49 | 51.43 | 51.80 | 1,500,208 | -1.69(-3.15%) |
Jul 15, 2021 | 53.26 | 54.03 | 52.45 | 53.49 | 1,134,740 | -0.35(-0.65%) |
Jul 14, 2021 | 55.54 | 56.10 | 53.43 | 53.84 | 1,074,300 | -1.06(-1.93%) |
Jul 13, 2021 | 56.14 | 56.15 | 54.83 | 54.90 | 721,069 | -1.84(-3.25%) |
Jul 12, 2021 | 55.33 | 57.00 | 55.04 | 56.74 | 1,027,799 | +1.01(+1.82%) |
Jul 09, 2021 | 54.72 | 55.83 | 54.24 | 55.73 | 1,402,741 | +1.81(+3.36%) |
Jul 08, 2021 | 53.75 | 55.20 | 53.04 | 53.92 | 1,494,699 | -1.32(-2.38%) |
Jul 07, 2021 | 57.58 | 58.36 | 54.65 | 55.23 | 1,503,527 | -2.48(-4.31%) |
Jul 06, 2021 | 60.21 | 60.24 | 57.56 | 57.72 | 1,240,413 | -2.30(-3.83%) |
Jul 02, 2021 | 60.90 | 61.05 | 59.79 | 60.02 | 608,415 | -0.60(-1.00%) |
Jul 01, 2021 | 60.49 | 61.47 | 60.33 | 60.62 | 709,534 | +0.70(+1.17%) |
Jun 30, 2021 | 59.13 | 60.05 | 58.73 | 59.92 | 1,143,442 | +1.01(+1.72%) |
Jun 29, 2021 | 58.54 | 59.77 | 58.45 | 58.90 | 1,467,749 | +0.40(+0.68%) |
Jun 28, 2021 | 60.07 | 60.07 | 57.75 | 58.50 | 745,975 | -0.99(-1.67%) |
Jun 25, 2021 | 59.77 | 60.37 | 59.48 | 59.50 | 11,724,104 | -0.40(-0.67%) |
Jun 24, 2021 | 60.36 | 61.16 | 59.87 | 59.90 | 1,358,953 | +0.48(+0.80%) |
Jun 23, 2021 | 59.10 | 60.15 | 58.84 | 59.42 | 1,224,805 | +0.07(+0.11%) |
Jun 22, 2021 | 58.66 | 59.89 | 58.21 | 59.35 | 732,472 | +0.46(+0.78%) |
Jun 21, 2021 | 57.76 | 59.00 | 57.10 | 58.89 | 1,008,520 | +1.72(+3.00%) |
Jun 18, 2021 | 56.95 | 57.90 | 55.85 | 57.18 | 2,099,813 | -1.17(-2.00%) |
Jun 17, 2021 | 59.77 | 60.69 | 57.32 | 58.35 | 1,359,869 | -1.70(-2.82%) |
Jun 16, 2021 | 59.64 | 60.75 | 59.25 | 60.04 | 871,477 | +0.10(+0.16%) |
Jun 15, 2021 | 59.74 | 60.25 | 58.86 | 59.95 | 777,443 | -0.24(-0.40%) |
Jun 14, 2021 | 61.61 | 62.25 | 59.34 | 60.19 | 1,132,108 | -1.03(-1.69%) |
Jun 11, 2021 | 60.42 | 61.26 | 59.94 | 61.22 | 669,330 | +1.18(+1.96%) |
Jun 10, 2021 | 61.05 | 61.23 | 59.68 | 60.04 | 617,858 | -0.76(-1.25%) |
Jun 09, 2021 | 62.43 | 62.72 | 60.65 | 60.80 | 814,596 | -1.60(-2.56%) |
Jun 08, 2021 | 61.63 | 62.92 | 61.02 | 62.40 | 1,106,785 | +1.01(+1.65%) |
Jun 07, 2021 | 61.01 | 61.64 | 60.76 | 61.39 | 1,058,008 | +0.56(+0.91%) |
Jun 04, 2021 | 61.55 | 61.77 | 60.40 | 60.83 | 816,178 | -0.10(-0.16%) |
Jun 03, 2021 | 60.79 | 61.17 | 59.01 | 60.93 | 1,405,259 | -0.19(-0.30%) |
Jun 02, 2021 | 62.68 | 62.83 | 60.24 | 61.12 | 1,467,572 | -1.35(-2.17%) |
Jun 01, 2021 | 63.30 | 63.32 | 62.04 | 62.47 | 741,820 | -0.27(-0.43%) |
May 28, 2021 | 63.77 | 64.22 | 61.60 | 62.74 | 1,061,520 | -0.96(-1.50%) |
May 27, 2021 | 62.75 | 64.61 | 61.92 | 63.70 | 1,717,972 | +1.68(+2.70%) |
May 26, 2021 | 59.85 | 62.05 | 59.85 | 62.02 | 1,674,937 | +2.10(+3.51%) |
May 25, 2021 | 60.09 | 60.54 | 58.62 | 59.92 | 2,458,173 | +0.57(+0.95%) |
May 24, 2021 | 58.47 | 59.89 | 58.07 | 59.35 | 1,527,069 | +1.43(+2.47%) |
May 21, 2021 | 58.67 | 59.32 | 57.71 | 57.92 | 1,026,076 | -0.21(-0.37%) |
May 20, 2021 | 58.20 | 58.48 | 56.03 | 58.13 | 1,600,145 | +0.10(+0.17%) |
May 19, 2021 | 58.09 | 58.67 | 56.93 | 58.04 | 1,020,872 | -1.35(-2.28%) |
May 18, 2021 | 59.35 | 61.02 | 58.86 | 59.39 | 1,201,592 | +0.45(+0.76%) |
May 17, 2021 | 59.76 | 59.89 | 57.47 | 58.94 | 1,161,626 | -1.28(-2.12%) |
May 14, 2021 | 59.40 | 61.04 | 59.05 | 60.22 | 1,177,974 | +1.34(+2.28%) |
May 13, 2021 | 57.35 | 59.30 | 56.91 | 58.88 | 1,606,493 | +1.98(+3.48%) |
May 12, 2021 | 60.64 | 61.82 | 56.25 | 56.90 | 1,739,180 | -4.74(-7.68%) |
May 11, 2021 | 60.80 | 63.09 | 60.80 | 61.63 | 1,118,035 | -0.93(-1.48%) |
May 10, 2021 | 65.51 | 65.77 | 62.51 | 62.56 | 1,093,928 | -3.40(-5.16%) |
May 07, 2021 | 64.66 | 66.31 | 63.73 | 65.96 | 713,475 | +1.71(+2.65%) |
May 06, 2021 | 64.85 | 65.09 | 62.47 | 64.25 | 937,971 | -0.79(-1.21%) |
May 05, 2021 | 64.95 | 66.11 | 64.15 | 65.04 | 858,236 | +0.90(+1.40%) |
May 04, 2021 | 65.54 | 65.75 | 62.68 | 64.15 | 1,166,361 | -1.58(-2.40%) |
May 03, 2021 | 65.46 | 66.11 | 64.31 | 65.73 | 847,147 | +1.27(+1.97%) |
Apr 30, 2021 | 64.08 | 64.68 | 63.21 | 64.46 | 893,548 | -0.31(-0.48%) |
Apr 29, 2021 | 66.88 | 67.42 | 63.37 | 64.77 | 1,430,238 | -1.87(-2.81%) |
Apr 28, 2021 | 69.18 | 69.18 | 65.44 | 66.64 | 1,829,366 | -0.57(-0.86%) |
Apr 27, 2021 | 66.56 | 67.59 | 65.56 | 67.22 | 1,472,018 | +1.68(+2.56%) |
Apr 26, 2021 | 65.56 | 66.50 | 65.15 | 65.54 | 785,485 | +0.40(+0.61%) |
Apr 23, 2021 | 64.01 | 65.53 | 63.29 | 65.14 | 1,032,090 | +1.58(+2.48%) |
Apr 22, 2021 | 63.64 | 64.91 | 63.06 | 63.56 | 797,438 | -0.09(-0.14%) |
Apr 21, 2021 | 61.36 | 63.83 | 60.49 | 63.65 | 739,747 | +2.20(+3.58%) |
Apr 20, 2021 | 61.87 | 62.13 | 59.20 | 61.45 | 806,927 | -0.68(-1.10%) |
Apr 19, 2021 | 63.42 | 64.28 | 61.53 | 62.13 | 908,218 | -1.81(-2.83%) |
Apr 16, 2021 | 64.40 | 65.11 | 63.85 | 63.94 | 1,095,820 | +0.47(+0.74%) |
Apr 15, 2021 | 63.16 | 63.49 | 61.57 | 63.47 | 660,483 | +0.99(+1.59%) |
Apr 14, 2021 | 62.19 | 63.54 | 61.84 | 62.48 | 489,135 | +0.54(+0.87%) |
Apr 13, 2021 | 61.16 | 62.48 | 60.34 | 61.94 | 722,142 | +0.18(+0.28%) |
Apr 12, 2021 | 61.93 | 62.47 | 60.67 | 61.77 | 508,217 | -0.65(-1.05%) |
Apr 09, 2021 | 61.89 | 63.15 | 60.57 | 62.42 | 661,925 | +0.33(+0.53%) |
Apr 08, 2021 | 61.53 | 62.26 | 59.95 | 62.09 | 789,673 | +1.14(+1.87%) |
Apr 07, 2021 | 60.81 | 61.69 | 60.38 | 60.95 | 530,691 | -0.37(-0.60%) |
Apr 06, 2021 | 60.98 | 62.22 | 60.52 | 61.32 | 833,511 | +0.99(+1.65%) |
Apr 05, 2021 | 61.47 | 61.98 | 59.74 | 60.33 | 1,067,650 | +0.37(+0.62%) |
Apr 01, 2021 | 58.63 | 60.38 | 58.17 | 59.96 | 1,241,033 | +2.50(+4.36%) |
Mar 31, 2021 | 57.64 | 58.17 | 57.25 | 57.45 | 1,350,383 | -0.08(-0.14%) |
Mar 30, 2021 | 55.32 | 57.92 | 55.32 | 57.53 | 758,359 | +2.11(+3.82%) |
Mar 29, 2021 | 57.80 | 58.50 | 55.27 | 55.42 | 916,917 | -3.02(-5.17%) |
Mar 26, 2021 | 59.37 | 59.44 | 56.48 | 58.44 | 860,605 | -0.26(-0.45%) |
Mar 25, 2021 | 54.42 | 59.02 | 53.79 | 58.70 | 1,291,105 | +3.14(+5.65%) |
Mar 24, 2021 | 58.40 | 59.80 | 55.54 | 55.56 | 1,382,960 | -1.72(-2.99%) |
Mar 23, 2021 | 58.73 | 59.49 | 56.65 | 57.28 | 1,273,210 | -1.72(-2.92%) |
Mar 22, 2021 | 61.00 | 61.23 | 58.95 | 59.00 | 828,205 | -1.99(-3.26%) |
Mar 19, 2021 | 59.34 | 61.53 | 58.96 | 60.99 | 1,637,983 | +1.62(+2.72%) |
Mar 18, 2021 | 62.37 | 62.87 | 58.99 | 59.37 | 1,126,329 | -3.55(-5.64%) |
Mar 17, 2021 | 60.27 | 62.94 | 59.70 | 62.92 | 1,219,704 | +2.16(+3.56%) |
Mar 16, 2021 | 62.76 | 63.13 | 59.90 | 60.76 | 834,582 | -2.47(-3.90%) |
Mar 15, 2021 | 63.45 | 64.92 | 62.58 | 63.22 | 893,709 | +0.92(+1.47%) |
Mar 12, 2021 | 63.74 | 64.48 | 61.92 | 62.30 | 1,011,155 | -1.62(-2.53%) |
Mar 11, 2021 | 60.23 | 64.26 | 59.19 | 63.92 | 1,586,614 | +4.60(+7.75%) |
Mar 10, 2021 | 57.32 | 59.55 | 56.89 | 59.32 | 1,236,121 | +2.45(+4.30%) |
Mar 09, 2021 | 60.64 | 61.09 | 56.76 | 56.88 | 1,264,499 | -2.53(-4.26%) |
Mar 08, 2021 | 59.24 | 61.25 | 58.36 | 59.41 | 1,776,253 | +0.54(+0.91%) |
Mar 05, 2021 | 58.32 | 58.99 | 52.79 | 58.88 | 1,802,284 | +1.59(+2.77%) |
Mar 04, 2021 | 58.93 | 59.64 | 54.72 | 57.29 | 2,223,318 | -2.06(-3.46%) |
Mar 03, 2021 | 60.86 | 61.92 | 59.32 | 59.34 | 1,221,476 | -1.01(-1.68%) |
Mar 02, 2021 | 60.39 | 61.71 | 59.64 | 60.36 | 1,348,194 | -0.18(-0.29%) |
Mar 01, 2021 | 58.76 | 60.63 | 58.41 | 60.53 | 1,582,015 | +3.33(+5.83%) |
Feb 26, 2021 | 55.31 | 58.18 | 54.00 | 57.20 | 1,473,579 | +2.92(+5.39%) |
Feb 25, 2021 | 58.25 | 58.59 | 54.08 | 54.28 | 1,426,115 | -4.60(-7.81%) |
Feb 24, 2021 | 55.98 | 59.05 | 55.71 | 58.88 | 1,872,682 | +2.91(+5.21%) |
Feb 23, 2021 | 55.03 | 56.34 | 53.25 | 55.96 | 1,558,249 | +0.54(+0.97%) |
Feb 22, 2021 | 51.61 | 55.92 | 51.47 | 55.43 | 3,024,307 | +3.87(+7.50%) |
Feb 19, 2021 | 50.76 | 52.13 | 50.14 | 51.56 | 1,631,210 | +1.10(+2.18%) |
Feb 18, 2021 | 51.18 | 51.47 | 49.72 | 50.46 | 1,001,127 | -0.95(-1.86%) |
Feb 17, 2021 | 51.89 | 52.84 | 50.43 | 51.41 | 1,522,516 | -1.80(-3.39%) |
Feb 16, 2021 | 53.44 | 54.24 | 52.86 | 53.21 | 1,394,896 | +0.51(+0.96%) |
Feb 12, 2021 | 52.17 | 52.80 | 51.40 | 52.71 | 410,086 | +0.27(+0.52%) |
Feb 11, 2021 | 52.47 | 53.60 | 51.83 | 52.43 | 822,217 | +0.09(+0.17%) |
Feb 10, 2021 | 52.31 | 53.43 | 52.10 | 52.35 | 592,908 | +0.27(+0.52%) |
Feb 09, 2021 | 52.90 | 54.08 | 51.97 | 52.07 | 978,749 | -1.13(-2.12%) |
Feb 08, 2021 | 52.52 | 53.24 | 50.96 | 53.20 | 1,004,359 | +1.50(+2.90%) |
Feb 05, 2021 | 49.82 | 52.29 | 49.77 | 51.70 | 1,050,768 | +2.59(+5.28%) |
Feb 04, 2021 | 46.81 | 49.41 | 46.81 | 49.11 | 1,152,071 | +2.32(+4.96%) |
Feb 03, 2021 | 46.80 | 47.25 | 45.95 | 46.79 | 582,414 | +0.13(+0.27%) |
Feb 02, 2021 | 46.17 | 47.24 | 45.25 | 46.67 | 904,870 | +1.73(+3.86%) |
Feb 01, 2021 | 44.48 | 45.33 | 44.20 | 44.93 | 847,520 | +0.93(+2.10%) |
Jan 29, 2021 | 44.57 | 45.02 | 43.45 | 44.01 | 1,131,225 | -0.83(-1.85%) |
Jan 28, 2021 | 45.06 | 46.32 | 43.88 | 44.83 | 1,418,165 | +0.24(+0.55%) |
Jan 27, 2021 | 44.72 | 45.59 | 43.28 | 44.59 | 1,697,890 | -1.57(-3.40%) |
Jan 26, 2021 | 48.22 | 48.33 | 45.88 | 46.16 | 916,935 | -1.54(-3.23%) |
Jan 25, 2021 | 48.57 | 49.47 | 46.85 | 47.70 | 1,171,538 | -1.11(-2.28%) |
Jan 22, 2021 | 47.89 | 48.99 | 47.42 | 48.81 | 742,588 | +0.27(+0.56%) |
Jan 21, 2021 | 48.00 | 49.03 | 47.34 | 48.54 | 908,428 | +0.61(+1.28%) |
Jan 20, 2021 | 46.79 | 48.63 | 46.75 | 47.92 | 1,299,727 | +1.44(+3.10%) |
Jan 19, 2021 | 48.04 | 48.07 | 45.87 | 46.48 | 991,724 | -0.62(-1.32%) |
Jan 15, 2021 | 47.71 | 47.94 | 45.99 | 47.10 | 1,152,776 | -1.21(-2.50%) |
Jan 14, 2021 | 47.74 | 49.16 | 47.29 | 48.31 | 1,080,301 | +1.46(+3.12%) |
Jan 13, 2021 | 48.29 | 48.59 | 46.83 | 46.85 | 772,613 | -1.33(-2.75%) |
Jan 12, 2021 | 46.75 | 48.20 | 46.33 | 48.18 | 1,129,398 | +1.50(+3.21%) |
Jan 11, 2021 | 45.92 | 47.66 | 45.90 | 46.68 | 1,010,145 | -0.12(-0.25%) |
Jan 08, 2021 | 46.07 | 47.30 | 45.59 | 46.79 | 1,305,994 | +0.96(+2.11%) |
Jan 07, 2021 | 44.42 | 46.47 | 44.42 | 45.83 | 1,907,845 | +1.54(+3.48%) |
Jan 06, 2021 | 42.37 | 44.72 | 42.28 | 44.29 | 2,181,708 | +2.38(+5.67%) |
Jan 05, 2021 | 40.51 | 42.22 | 40.47 | 41.91 | 1,004,284 | +0.87(+2.11%) |
Jan 04, 2021 | 42.01 | 42.50 | 40.07 | 41.04 | 1,422,947 | -0.78(-1.86%) |
Dec 31, 2020 | 41.82 | 41.82 | 41.82 | 493,573 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.62 | 41.30 | 40.60 | 41.11 | 493,573 | +0.70(+1.74%) |
Dec 29, 2020 | 41.09 | 41.09 | 40.18 | 40.41 | 565,661 | -0.55(-1.33%) |
Dec 28, 2020 | 41.94 | 42.04 | 40.93 | 40.96 | 1,028,521 | -0.56(-1.34%) |
Dec 24, 2020 | 41.40 | 41.67 | 41.02 | 41.51 | 333,117 | +0.01(+0.02%) |
Dec 23, 2020 | 41.78 | 41.92 | 41.02 | 41.50 | 883,697 | +0.04(+0.09%) |
Dec 22, 2020 | 41.50 | 41.74 | 40.86 | 41.46 | 419,613 | +0.01(+0.02%) |
Dec 21, 2020 | 40.46 | 41.86 | 40.20 | 41.45 | 760,541 | -0.15(-0.35%) |
Dec 18, 2020 | 42.16 | 42.69 | 41.16 | 41.60 | 1,595,292 | -0.35(-0.84%) |
Dec 17, 2020 | 42.18 | 42.38 | 41.16 | 41.95 | 749,249 | -0.06(-0.14%) |
Dec 16, 2020 | 41.56 | 42.20 | 41.05 | 42.01 | 734,934 | +0.48(+1.15%) |
Dec 15, 2020 | 40.15 | 41.53 | 39.54 | 41.53 | 838,455 | +1.85(+4.67%) |
Dec 14, 2020 | 40.48 | 40.59 | 39.41 | 39.68 | 1,011,523 | -0.30(-0.76%) |
Dec 11, 2020 | 40.88 | 41.23 | 39.44 | 39.98 | 1,032,193 | -0.74(-1.82%) |
Dec 10, 2020 | 40.36 | 41.11 | 39.98 | 40.72 | 871,337 | -0.19(-0.45%) |
Dec 09, 2020 | 42.06 | 42.29 | 40.44 | 40.91 | 1,109,042 | -0.40(-0.97%) |
Dec 08, 2020 | 40.51 | 41.88 | 40.21 | 41.31 | 1,296,599 | +0.36(+0.88%) |
Dec 07, 2020 | 41.24 | 41.63 | 40.56 | 40.95 | 808,669 | -0.27(-0.66%) |
Dec 04, 2020 | 39.40 | 41.28 | 39.14 | 41.22 | 1,563,273 | +2.10(+5.38%) |
Dec 03, 2020 | 38.17 | 39.62 | 37.77 | 39.11 | 1,418,266 | +1.08(+2.84%) |
Dec 02, 2020 | 37.37 | 38.32 | 37.03 | 38.03 | 796,898 | +0.32(+0.85%) |
Dec 01, 2020 | 38.08 | 38.30 | 37.12 | 37.71 | 1,407,719 | +0.20(+0.55%) |
Nov 30, 2020 | 38.39 | 38.49 | 36.83 | 37.51 | 1,096,379 | -1.02(-2.66%) |
Nov 27, 2020 | 38.25 | 39.65 | 38.25 | 38.53 | 758,289 | +0.14(+0.36%) |
Nov 25, 2020 | 38.63 | 38.67 | 37.85 | 38.39 | 1,056,720 | -0.13(-0.33%) |
Nov 24, 2020 | 37.87 | 38.82 | 37.68 | 38.52 | 1,340,473 | +1.39(+3.75%) |
Nov 23, 2020 | 36.77 | 37.36 | 35.73 | 37.13 | 1,734,670 | +0.54(+1.46%) |
Nov 20, 2020 | 36.35 | 36.91 | 36.07 | 36.59 | 1,358,743 | +0.01(+0.03%) |
Nov 19, 2020 | 35.12 | 36.82 | 34.59 | 36.58 | 1,313,286 | +1.45(+4.13%) |
Nov 18, 2020 | 34.90 | 35.98 | 34.55 | 35.13 | 1,010,645 | +0.35(+1.01%) |
Nov 17, 2020 | 34.23 | 35.31 | 33.94 | 34.78 | 910,362 | +0.05(+0.14%) |
Nov 16, 2020 | 34.97 | 35.14 | 34.08 | 34.73 | 1,427,967 | +0.81(+2.38%) |
Nov 13, 2020 | 33.15 | 34.60 | 33.09 | 33.92 | 1,258,684 | +1.32(+4.03%) |
Nov 12, 2020 | 32.41 | 33.11 | 31.84 | 32.60 | 1,205,052 | -0.27(-0.83%) |
Nov 11, 2020 | 33.51 | 33.89 | 32.24 | 32.88 | 1,237,637 | -0.53(-1.58%) |
Nov 10, 2020 | 33.34 | 34.00 | 32.30 | 33.40 | 1,512,020 | +0.19(+0.56%) |
Nov 09, 2020 | 35.38 | 37.40 | 33.17 | 33.22 | 2,376,110 | +0.84(+2.59%) |
Nov 06, 2020 | 32.85 | 33.24 | 32.08 | 32.38 | 817,298 | -0.40(-1.22%) |
Nov 05, 2020 | 32.15 | 33.32 | 32.15 | 32.78 | 1,365,119 | +1.04(+3.29%) |
Nov 04, 2020 | 31.78 | 32.62 | 31.13 | 31.74 | 1,254,914 | -0.03(-0.09%) |
Nov 03, 2020 | 31.18 | 32.09 | 31.00 | 31.77 | 1,099,688 | +1.07(+3.49%) |
Nov 02, 2020 | 31.04 | 31.28 | 30.20 | 30.69 | 1,610,288 | -0.21(-0.69%) |
Oct 30, 2020 | 30.69 | 31.21 | 29.53 | 30.91 | 1,719,467 | +0.35(+1.15%) |
Oct 29, 2020 | 30.57 | 31.61 | 29.98 | 30.56 | 3,179,889 | +0.12(+0.38%) |
Oct 28, 2020 | 30.89 | 32.40 | 30.16 | 30.44 | 2,413,879 | -1.07(-3.40%) |
Oct 27, 2020 | 34.28 | 34.28 | 30.82 | 31.51 | 4,119,281 | -1.68(-5.05%) |
Oct 26, 2020 | 33.13 | 34.33 | 32.29 | 33.19 | 1,952,236 | -0.62(-1.84%) |
Oct 23, 2020 | 33.83 | 34.10 | 32.69 | 33.81 | 1,544,595 | +0.20(+0.61%) |
Oct 22, 2020 | 33.00 | 33.78 | 33.00 | 33.61 | 899,827 | +0.80(+2.44%) |
Oct 21, 2020 | 33.16 | 33.77 | 32.69 | 32.81 | 877,650 | -0.09(-0.27%) |
Oct 20, 2020 | 33.52 | 33.86 | 32.68 | 32.90 | 1,267,777 | -0.54(-1.60%) |
Oct 19, 2020 | 34.15 | 34.64 | 33.26 | 33.43 | 1,175,489 | -0.70(-2.06%) |
Oct 16, 2020 | 33.70 | 34.87 | 33.34 | 34.13 | 1,676,775 | +0.92(+2.76%) |
Oct 15, 2020 | 31.82 | 33.43 | 31.42 | 33.22 | 1,257,666 | +1.42(+4.47%) |
Oct 14, 2020 | 32.31 | 32.58 | 31.72 | 31.80 | 771,905 | -0.34(-1.06%) |
Oct 13, 2020 | 31.36 | 32.41 | 31.04 | 32.14 | 935,655 | +0.46(+1.45%) |
Oct 12, 2020 | 31.91 | 32.21 | 31.34 | 31.68 | 1,389,528 | +0.22(+0.71%) |
Oct 09, 2020 | 31.75 | 31.91 | 31.09 | 31.45 | 1,184,077 | -0.12(-0.37%) |
Oct 08, 2020 | 30.85 | 31.64 | 30.85 | 31.57 | 1,395,862 | +1.08(+3.55%) |
Oct 07, 2020 | 30.65 | 30.98 | 30.06 | 30.49 | 1,946,533 | +0.37(+1.23%) |
Oct 06, 2020 | 31.67 | 32.08 | 30.07 | 30.12 | 1,695,952 | -1.29(-4.10%) |
Oct 05, 2020 | 31.42 | 31.73 | 30.49 | 31.41 | 1,889,121 | +0.25(+0.81%) |
Oct 02, 2020 | 29.40 | 31.46 | 29.24 | 31.15 | 1,716,285 | +0.52(+1.69%) |