Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 68.77 | 69.41 | 68.36 | 69.15 | 224,992 | +0.44(+0.64%) |
Aug 30, 2021 | 69.25 | 69.25 | 68.26 | 68.71 | 154,450 | -0.43(-0.62%) |
Aug 27, 2021 | 67.79 | 69.62 | 67.76 | 69.14 | 174,468 | +0.90(+1.32%) |
Aug 26, 2021 | 68.58 | 69.33 | 67.75 | 68.24 | 204,112 | -0.22(-0.32%) |
Aug 25, 2021 | 68.76 | 70.33 | 68.35 | 68.46 | 266,483 | -0.20(-0.29%) |
Aug 24, 2021 | 68.00 | 69.25 | 66.60 | 68.66 | 162,704 | +0.74(+1.09%) |
Aug 23, 2021 | 66.20 | 68.41 | 65.87 | 67.92 | 137,417 | +2.67(+4.09%) |
Aug 20, 2021 | 63.67 | 65.52 | 63.30 | 65.25 | 217,287 | +1.35(+2.11%) |
Aug 19, 2021 | 63.56 | 64.86 | 62.94 | 63.90 | 174,075 | -0.75(-1.16%) |
Aug 18, 2021 | 63.76 | 65.52 | 62.94 | 64.65 | 131,655 | +1.43(+2.26%) |
Aug 17, 2021 | 64.62 | 65.05 | 62.15 | 63.22 | 184,910 | -2.65(-4.02%) |
Aug 16, 2021 | 67.70 | 67.70 | 65.33 | 65.87 | 188,350 | -1.93(-2.85%) |
Aug 13, 2021 | 67.53 | 68.50 | 67.10 | 67.80 | 160,957 | -0.24(-0.35%) |
Aug 12, 2021 | 66.77 | 68.37 | 66.44 | 68.04 | 167,476 | +0.50(+0.74%) |
Aug 11, 2021 | 68.54 | 68.54 | 65.79 | 67.54 | 250,629 | -1.47(-2.13%) |
Aug 10, 2021 | 68.53 | 70.22 | 68.04 | 69.01 | 350,780 | +0.51(+0.74%) |
Aug 09, 2021 | 65.24 | 68.79 | 64.70 | 68.50 | 254,041 | +3.91(+6.05%) |
Aug 06, 2021 | 65.11 | 65.47 | 63.72 | 64.59 | 186,595 | -0.65(-1.00%) |
Aug 05, 2021 | 62.63 | 66.07 | 61.86 | 65.24 | 241,178 | +3.23(+5.21%) |
Aug 04, 2021 | 61.26 | 63.47 | 61.05 | 62.01 | 224,827 | -0.01(-0.02%) |
Aug 03, 2021 | 67.20 | 67.50 | 61.07 | 62.02 | 426,911 | -4.73(-7.09%) |
Aug 02, 2021 | 68.59 | 68.59 | 66.69 | 66.75 | 216,694 | -1.78(-2.60%) |
Jul 30, 2021 | 67.66 | 69.36 | 66.95 | 68.53 | 187,771 | +0.51(+0.75%) |
Jul 29, 2021 | 67.18 | 68.37 | 66.78 | 68.02 | 145,394 | +1.00(+1.49%) |
Jul 28, 2021 | 65.25 | 67.93 | 64.61 | 67.02 | 259,594 | +2.52(+3.91%) |
Jul 27, 2021 | 64.02 | 64.59 | 62.36 | 64.50 | 235,796 | -0.35(-0.54%) |
Jul 26, 2021 | 64.49 | 65.65 | 64.19 | 64.85 | 192,950 | +0.35(+0.54%) |
Jul 23, 2021 | 66.95 | 67.19 | 63.47 | 64.50 | 301,032 | -3.83(-5.61%) |
Jul 22, 2021 | 68.47 | 68.55 | 66.91 | 68.33 | 282,115 | +0.11(+0.16%) |
Jul 21, 2021 | 65.22 | 68.24 | 65.22 | 68.22 | 232,002 | +3.15(+4.84%) |
Jul 20, 2021 | 61.99 | 65.36 | 60.91 | 65.07 | 274,298 | +3.70(+6.03%) |
Jul 19, 2021 | 60.58 | 61.51 | 59.11 | 61.37 | 330,323 | -0.08(-0.13%) |
Jul 16, 2021 | 61.79 | 62.59 | 60.85 | 61.45 | 235,646 | +0.01(+0.02%) |
Jul 15, 2021 | 62.13 | 63.00 | 60.21 | 61.44 | 168,293 | -0.87(-1.40%) |
Jul 14, 2021 | 64.65 | 64.96 | 62.01 | 62.31 | 217,439 | -2.34(-3.62%) |
Jul 13, 2021 | 64.66 | 66.35 | 64.02 | 64.65 | 159,556 | -0.63(-0.97%) |
Jul 12, 2021 | 63.68 | 65.56 | 62.93 | 65.28 | 229,117 | +1.86(+2.93%) |
Jul 09, 2021 | 63.27 | 63.54 | 62.33 | 63.42 | 129,539 | +1.20(+1.93%) |
Jul 08, 2021 | 60.75 | 62.70 | 59.06 | 62.22 | 214,916 | -0.70(-1.11%) |
Jul 07, 2021 | 65.41 | 65.80 | 62.15 | 62.92 | 286,222 | -2.43(-3.72%) |
Jul 06, 2021 | 63.98 | 65.72 | 62.40 | 65.35 | 267,313 | +1.64(+2.57%) |
Jul 02, 2021 | 64.67 | 64.69 | 62.94 | 63.71 | 289,267 | -0.77(-1.19%) |
Jul 01, 2021 | 63.01 | 65.16 | 63.01 | 64.48 | 319,390 | +1.76(+2.81%) |
Jun 30, 2021 | 65.29 | 65.48 | 62.37 | 62.72 | 696,947 | -2.76(-4.22%) |
Jun 29, 2021 | 65.60 | 65.78 | 64.07 | 65.48 | 732,955 | +0.66(+1.02%) |
Jun 28, 2021 | 63.49 | 65.21 | 63.24 | 64.82 | 195,347 | +1.92(+3.05%) |
Jun 25, 2021 | 64.99 | 65.69 | 62.53 | 62.90 | 898,535 | -1.55(-2.40%) |
Jun 24, 2021 | 63.00 | 64.64 | 62.66 | 64.45 | 283,788 | +2.05(+3.29%) |
Jun 23, 2021 | 62.95 | 63.40 | 61.44 | 62.40 | 294,022 | -0.63(-1.00%) |
Jun 22, 2021 | 62.13 | 63.12 | 61.09 | 63.03 | 184,184 | +0.79(+1.27%) |
Jun 21, 2021 | 61.14 | 62.88 | 59.59 | 62.24 | 245,809 | +1.68(+2.77%) |
Jun 18, 2021 | 62.56 | 63.32 | 60.27 | 60.56 | 576,795 | -3.20(-5.02%) |
Jun 17, 2021 | 61.69 | 64.23 | 61.02 | 63.76 | 338,472 | +2.04(+3.31%) |
Jun 16, 2021 | 61.18 | 62.45 | 60.77 | 61.72 | 265,270 | -0.16(-0.26%) |
Jun 15, 2021 | 61.00 | 62.38 | 60.96 | 61.88 | 374,257 | +0.87(+1.43%) |
Jun 14, 2021 | 60.00 | 61.40 | 59.85 | 61.01 | 222,399 | +1.38(+2.31%) |
Jun 11, 2021 | 58.35 | 59.63 | 57.72 | 59.63 | 292,760 | +1.89(+3.27%) |
Jun 10, 2021 | 59.01 | 59.01 | 57.39 | 57.74 | 223,570 | -0.83(-1.42%) |
Jun 09, 2021 | 58.30 | 59.34 | 58.00 | 58.57 | 200,438 | +0.60(+1.04%) |
Jun 08, 2021 | 57.72 | 58.73 | 55.92 | 57.97 | 356,352 | +0.53(+0.92%) |
Jun 07, 2021 | 55.70 | 57.53 | 55.19 | 57.44 | 174,002 | +1.53(+2.74%) |
Jun 04, 2021 | 55.34 | 56.45 | 55.10 | 55.91 | 217,125 | +0.71(+1.29%) |
Jun 03, 2021 | 54.30 | 55.80 | 53.36 | 55.20 | 203,568 | -0.05(-0.09%) |
Jun 02, 2021 | 55.19 | 55.55 | 54.43 | 55.25 | 315,238 | +0.19(+0.35%) |
Jun 01, 2021 | 54.69 | 55.42 | 53.36 | 55.06 | 201,446 | +1.30(+2.42%) |
May 28, 2021 | 53.76 | 54.70 | 53.54 | 53.76 | 179,811 | -0.37(-0.68%) |
May 27, 2021 | 54.08 | 54.43 | 52.63 | 54.13 | 385,973 | +0.57(+1.06%) |
May 26, 2021 | 51.87 | 53.80 | 51.25 | 53.56 | 331,173 | +1.93(+3.74%) |
May 25, 2021 | 51.87 | 52.65 | 51.41 | 51.63 | 317,523 | +0.03(+0.06%) |
May 24, 2021 | 52.63 | 53.01 | 50.64 | 51.60 | 268,567 | -0.59(-1.13%) |
May 21, 2021 | 51.66 | 52.47 | 50.74 | 52.19 | 294,062 | +1.07(+2.09%) |
May 20, 2021 | 51.42 | 52.39 | 50.42 | 51.12 | 290,038 | +0.33(+0.65%) |
May 19, 2021 | 48.50 | 51.00 | 48.13 | 50.79 | 236,485 | +0.63(+1.26%) |
May 18, 2021 | 49.64 | 51.31 | 48.94 | 50.16 | 279,319 | +0.83(+1.68%) |
May 17, 2021 | 48.93 | 49.58 | 48.03 | 49.33 | 213,351 | -0.38(-0.76%) |
May 14, 2021 | 48.36 | 49.83 | 47.67 | 49.71 | 219,734 | +2.26(+4.76%) |
May 13, 2021 | 48.10 | 49.00 | 46.71 | 47.45 | 186,237 | -0.12(-0.25%) |
May 12, 2021 | 48.46 | 49.21 | 47.33 | 47.57 | 275,865 | -2.01(-4.05%) |
May 11, 2021 | 46.78 | 49.63 | 46.66 | 49.58 | 473,941 | +0.26(+0.53%) |
May 10, 2021 | 51.98 | 52.44 | 49.25 | 49.32 | 514,308 | -3.68(-6.94%) |
May 07, 2021 | 50.47 | 53.31 | 49.55 | 53.00 | 463,981 | +3.54(+7.16%) |
May 06, 2021 | 48.93 | 49.52 | 46.76 | 49.46 | 489,612 | +0.54(+1.10%) |
May 05, 2021 | 49.29 | 49.85 | 46.50 | 48.92 | 607,149 | +0.82(+1.70%) |
May 04, 2021 | 50.43 | 50.71 | 47.52 | 48.10 | 414,000 | -3.26(-6.35%) |
May 03, 2021 | 53.43 | 53.43 | 51.27 | 51.36 | 343,444 | -1.43(-2.71%) |
Apr 30, 2021 | 52.01 | 52.85 | 51.54 | 52.79 | 473,200 | -0.11(-0.21%) |
Apr 29, 2021 | 53.00 | 53.24 | 51.34 | 52.90 | 476,576 | +0.52(+0.99%) |
Apr 28, 2021 | 51.56 | 52.73 | 50.28 | 52.38 | 238,959 | +0.01(+0.02%) |
Apr 27, 2021 | 51.73 | 52.69 | 51.08 | 52.37 | 282,497 | +0.83(+1.61%) |
Apr 26, 2021 | 51.26 | 51.72 | 49.71 | 51.54 | 209,251 | +1.24(+2.47%) |
Apr 23, 2021 | 48.62 | 50.79 | 48.40 | 50.30 | 220,400 | +1.81(+3.73%) |
Apr 22, 2021 | 48.71 | 49.97 | 48.03 | 48.49 | 273,171 | +0.59(+1.23%) |
Apr 21, 2021 | 45.74 | 48.02 | 45.37 | 47.90 | 260,263 | +1.71(+3.70%) |
Apr 20, 2021 | 46.75 | 47.49 | 44.97 | 46.19 | 393,929 | -0.85(-1.81%) |
Apr 19, 2021 | 50.31 | 50.51 | 46.64 | 47.04 | 296,527 | -3.68(-7.26%) |
Apr 16, 2021 | 49.90 | 51.31 | 49.40 | 50.72 | 336,300 | +1.31(+2.65%) |
Apr 15, 2021 | 52.00 | 52.00 | 48.66 | 49.41 | 395,932 | -2.19(-4.24%) |
Apr 14, 2021 | 51.63 | 52.50 | 51.09 | 51.60 | 417,010 | +0.30(+0.58%) |
Apr 13, 2021 | 49.02 | 51.51 | 48.29 | 51.30 | 537,290 | +2.20(+4.48%) |
Apr 12, 2021 | 49.44 | 49.44 | 47.20 | 49.10 | 605,797 | -0.50(-1.01%) |
Apr 09, 2021 | 48.34 | 50.11 | 48.00 | 49.60 | 612,000 | +0.71(+1.45%) |
Apr 08, 2021 | 48.25 | 48.97 | 47.98 | 48.89 | 425,200 | +1.74(+3.69%) |
Apr 07, 2021 | 50.59 | 50.83 | 46.85 | 47.15 | 492,385 | -2.64(-5.30%) |
Apr 06, 2021 | 49.90 | 51.40 | 49.36 | 49.79 | 472,137 | +0.35(+0.71%) |
Apr 05, 2021 | 50.85 | 50.97 | 48.65 | 49.44 | 657,569 | -0.37(-0.74%) |
Apr 01, 2021 | 49.01 | 50.05 | 48.52 | 49.81 | 895,800 | +1.18(+2.43%) |
Mar 31, 2021 | 45.85 | 48.85 | 45.70 | 48.63 | 974,707 | +3.97(+8.89%) |
Mar 30, 2021 | 41.71 | 44.82 | 41.27 | 44.66 | 961,809 | +2.97(+7.12%) |
Mar 29, 2021 | 43.01 | 43.75 | 41.57 | 41.69 | 766,639 | -1.64(-3.78%) |
Mar 26, 2021 | 41.89 | 43.43 | 41.00 | 43.33 | 576,500 | +1.90(+4.59%) |
Mar 25, 2021 | 40.75 | 42.82 | 40.26 | 41.43 | 805,654 | +0.78(+1.92%) |
Mar 24, 2021 | 43.42 | 43.69 | 40.27 | 40.65 | 877,785 | -2.08(-4.87%) |
Mar 23, 2021 | 44.31 | 45.39 | 42.00 | 42.73 | 776,697 | -2.28(-5.07%) |
Mar 22, 2021 | 44.88 | 45.70 | 43.63 | 45.01 | 650,787 | +0.99(+2.25%) |
Mar 19, 2021 | 43.71 | 44.40 | 42.51 | 44.02 | 965,900 | -0.13(-0.29%) |
Mar 18, 2021 | 49.04 | 49.04 | 43.98 | 44.15 | 673,776 | -4.96(-10.10%) |
Mar 17, 2021 | 47.99 | 49.38 | 46.74 | 49.11 | 793,821 | -0.41(-0.83%) |
Mar 16, 2021 | 49.75 | 50.77 | 48.54 | 49.52 | 700,320 | -0.06(-0.12%) |
Mar 15, 2021 | 47.79 | 49.66 | 47.23 | 49.58 | 625,404 | +2.02(+4.25%) |
Mar 12, 2021 | 45.50 | 48.50 | 45.27 | 47.56 | 704,100 | +0.96(+2.06%) |
Mar 11, 2021 | 45.07 | 46.95 | 44.00 | 46.60 | 1,259,999 | +3.31(+7.65%) |
Mar 10, 2021 | 43.75 | 44.77 | 42.87 | 43.29 | 880,775 | +0.35(+0.82%) |
Mar 09, 2021 | 41.65 | 43.49 | 40.82 | 42.94 | 1,269,528 | +3.23(+8.13%) |
Mar 08, 2021 | 43.21 | 43.32 | 39.56 | 39.71 | 1,278,899 | -3.29(-7.65%) |
Mar 05, 2021 | 45.00 | 46.19 | 37.70 | 43.00 | 3,482,800 | -5.15(-10.70%) |
Mar 04, 2021 | 52.14 | 54.12 | 47.16 | 48.15 | 1,018,533 | -4.87(-9.19%) |
Mar 03, 2021 | 57.78 | 58.89 | 52.66 | 53.02 | 783,371 | -3.70(-6.52%) |
Mar 02, 2021 | 64.20 | 66.00 | 55.91 | 56.72 | 812,208 | -3.88(-6.40%) |
Mar 01, 2021 | 58.83 | 61.98 | 58.83 | 60.60 | 413,264 | +3.48(+6.09%) |
Feb 26, 2021 | 56.00 | 58.16 | 54.66 | 57.12 | 329,700 | +0.96(+1.71%) |
Feb 25, 2021 | 59.60 | 59.71 | 55.60 | 56.16 | 411,439 | -4.04(-6.71%) |
Feb 24, 2021 | 61.09 | 61.82 | 58.92 | 60.20 | 390,928 | -0.03(-0.05%) |
Feb 23, 2021 | 59.23 | 60.38 | 55.38 | 60.23 | 639,646 | -1.89(-3.04%) |
Feb 22, 2021 | 63.97 | 63.97 | 61.78 | 62.12 | 262,366 | -2.16(-3.36%) |
Feb 19, 2021 | 63.01 | 65.46 | 62.55 | 64.28 | 295,700 | +1.57(+2.50%) |
Feb 18, 2021 | 63.56 | 63.56 | 60.61 | 62.71 | 427,548 | -1.91(-2.96%) |
Feb 17, 2021 | 65.73 | 65.78 | 62.01 | 64.62 | 360,389 | -1.74(-2.62%) |
Feb 16, 2021 | 67.98 | 68.71 | 66.13 | 66.36 | 303,203 | -0.99(-1.47%) |
Feb 12, 2021 | 66.32 | 67.49 | 65.36 | 67.35 | 236,700 | +0.82(+1.23%) |
Feb 11, 2021 | 67.87 | 67.87 | 65.11 | 66.53 | 344,776 | -0.65(-0.97%) |
Feb 10, 2021 | 69.93 | 70.25 | 64.60 | 67.18 | 418,201 | -2.23(-3.21%) |
Feb 09, 2021 | 67.96 | 69.73 | 66.89 | 69.41 | 499,842 | +1.44(+2.12%) |
Feb 08, 2021 | 66.47 | 69.62 | 66.06 | 67.97 | 391,430 | +2.70(+4.14%) |
Feb 05, 2021 | 63.99 | 65.46 | 63.06 | 65.27 | 477,000 | +2.44(+3.88%) |
Feb 04, 2021 | 62.60 | 63.58 | 62.11 | 62.83 | 378,730 | -0.27(-0.43%) |
Feb 03, 2021 | 63.94 | 64.60 | 61.72 | 63.10 | 374,575 | -0.15(-0.24%) |
Feb 02, 2021 | 60.70 | 64.60 | 60.20 | 63.25 | 695,633 | +3.99(+6.73%) |
Feb 01, 2021 | 57.16 | 59.43 | 56.21 | 59.26 | 493,557 | +3.17(+5.65%) |
Jan 29, 2021 | 56.20 | 58.41 | 55.41 | 56.09 | 530,800 | -0.04(-0.07%) |
Jan 28, 2021 | 54.98 | 56.80 | 54.40 | 56.13 | 354,375 | +2.72(+5.09%) |
Jan 27, 2021 | 58.35 | 58.68 | 53.34 | 53.41 | 780,944 | -7.34(-12.08%) |
Jan 26, 2021 | 58.41 | 62.00 | 57.85 | 60.75 | 577,586 | +3.17(+5.51%) |
Jan 25, 2021 | 59.74 | 60.35 | 55.79 | 57.58 | 464,349 | -1.54(-2.60%) |
Jan 22, 2021 | 58.67 | 59.13 | 57.35 | 59.12 | 235,700 | -0.09(-0.15%) |
Jan 21, 2021 | 58.78 | 59.65 | 57.24 | 59.21 | 279,490 | +0.77(+1.32%) |
Jan 20, 2021 | 58.31 | 59.20 | 56.60 | 58.44 | 330,055 | +0.91(+1.58%) |
Jan 19, 2021 | 54.98 | 58.05 | 53.71 | 57.53 | 602,606 | +3.50(+6.48%) |
Jan 15, 2021 | 57.20 | 57.39 | 52.84 | 54.03 | 639,800 | -3.95(-6.81%) |
Jan 14, 2021 | 59.08 | 59.57 | 57.22 | 57.98 | 383,940 | -1.06(-1.80%) |
Jan 13, 2021 | 60.02 | 60.51 | 58.41 | 59.04 | 487,777 | -0.90(-1.50%) |
Jan 12, 2021 | 59.21 | 60.00 | 57.78 | 59.94 | 509,105 | +1.16(+1.97%) |
Jan 11, 2021 | 59.57 | 59.76 | 56.02 | 58.78 | 649,394 | -2.50(-4.08%) |
Jan 08, 2021 | 60.50 | 63.45 | 59.44 | 61.28 | 1,075,000 | +1.38(+2.30%) |
Jan 07, 2021 | 57.03 | 60.24 | 56.55 | 59.90 | 543,651 | +4.01(+7.17%) |
Jan 06, 2021 | 54.05 | 57.15 | 53.20 | 55.89 | 875,361 | +3.48(+6.64%) |
Jan 05, 2021 | 51.00 | 53.17 | 50.50 | 52.41 | 351,525 | +1.50(+2.95%) |
Jan 04, 2021 | 53.06 | 54.57 | 49.68 | 50.91 | 406,467 | -1.33(-2.55%) |
Dec 31, 2020 | 52.24 | 52.24 | 52.24 | 506,528 | +0.44(+0.85%) | |
Dec 30, 2020 | 50.84 | 52.35 | 50.52 | 51.80 | 506,528 | +0.96(+1.89%) |
Dec 29, 2020 | 51.30 | 52.00 | 48.79 | 50.84 | 412,602 | -0.73(-1.42%) |
Dec 28, 2020 | 50.26 | 52.30 | 50.09 | 51.57 | 452,124 | +2.18(+4.41%) |
Dec 24, 2020 | 51.49 | 51.77 | 48.75 | 49.39 | 279,400 | -2.37(-4.58%) |
Dec 23, 2020 | 53.78 | 54.79 | 51.71 | 51.76 | 442,392 | -1.46(-2.74%) |
Dec 22, 2020 | 51.42 | 54.05 | 51.20 | 53.22 | 510,304 | +2.12(+4.15%) |
Dec 21, 2020 | 48.23 | 51.10 | 48.03 | 51.10 | 359,404 | +1.17(+2.34%) |
Dec 18, 2020 | 49.20 | 51.11 | 48.80 | 49.93 | 618,700 | +0.88(+1.79%) |
Dec 17, 2020 | 47.00 | 49.10 | 46.72 | 49.05 | 343,561 | +2.35(+5.03%) |
Dec 16, 2020 | 48.23 | 48.35 | 45.60 | 46.70 | 496,112 | -0.89(-1.87%) |
Dec 15, 2020 | 44.99 | 47.97 | 44.78 | 47.59 | 528,254 | +3.05(+6.85%) |
Dec 14, 2020 | 44.18 | 44.95 | 43.15 | 44.54 | 346,723 | +0.89(+2.04%) |
Dec 11, 2020 | 42.64 | 44.73 | 42.64 | 43.65 | 275,000 | +1.24(+2.92%) |
Dec 10, 2020 | 42.04 | 42.79 | 40.61 | 42.41 | 439,023 | +0.22(+0.52%) |
Dec 09, 2020 | 44.94 | 45.22 | 41.79 | 42.19 | 466,342 | -2.70(-6.01%) |
Dec 08, 2020 | 43.59 | 45.00 | 43.31 | 44.89 | 572,993 | +1.30(+2.98%) |
Dec 07, 2020 | 43.45 | 43.93 | 42.76 | 43.59 | 256,247 | +0.08(+0.18%) |
Dec 04, 2020 | 44.39 | 44.50 | 43.40 | 43.51 | 219,000 | -0.60(-1.36%) |
Dec 03, 2020 | 44.40 | 44.65 | 43.50 | 44.11 | 268,969 | -0.36(-0.81%) |
Dec 02, 2020 | 44.70 | 44.97 | 43.21 | 44.47 | 223,591 | -0.40(-0.89%) |
Dec 01, 2020 | 44.67 | 45.35 | 44.38 | 44.87 | 466,031 | +0.32(+0.72%) |
Nov 30, 2020 | 44.35 | 44.81 | 42.81 | 44.55 | 467,624 | +0.32(+0.72%) |
Nov 27, 2020 | 44.50 | 44.55 | 43.38 | 44.23 | 183,600 | -0.14(-0.32%) |
Nov 25, 2020 | 44.64 | 45.01 | 42.79 | 44.37 | 320,300 | -0.68(-1.51%) |
Nov 24, 2020 | 46.77 | 47.00 | 44.54 | 45.05 | 589,536 | +0.10(+0.22%) |
Nov 23, 2020 | 44.00 | 46.48 | 43.86 | 44.95 | 563,072 | +1.57(+3.62%) |
Nov 20, 2020 | 43.63 | 43.75 | 42.68 | 43.38 | 239,500 | -0.21(-0.48%) |
Nov 19, 2020 | 42.97 | 43.75 | 42.16 | 43.59 | 158,245 | +0.39(+0.90%) |
Nov 18, 2020 | 43.38 | 43.97 | 42.90 | 43.20 | 142,238 | +0.01(+0.02%) |
Nov 17, 2020 | 43.03 | 43.44 | 42.32 | 43.19 | 261,857 | -0.15(-0.35%) |
Nov 16, 2020 | 43.90 | 44.00 | 42.70 | 43.34 | 295,366 | +0.21(+0.49%) |
Nov 13, 2020 | 43.78 | 44.37 | 42.66 | 43.13 | 183,400 | -0.50(-1.15%) |
Nov 12, 2020 | 43.81 | 44.89 | 43.22 | 43.63 | 248,753 | -0.64(-1.45%) |
Nov 11, 2020 | 43.94 | 44.59 | 43.02 | 44.27 | 274,446 | +0.77(+1.77%) |
Nov 10, 2020 | 43.18 | 44.27 | 41.94 | 43.50 | 380,013 | +0.32(+0.74%) |
Nov 09, 2020 | 45.37 | 45.53 | 43.03 | 43.18 | 450,935 | +0.18(+0.42%) |
Nov 06, 2020 | 41.56 | 43.07 | 40.73 | 43.00 | 374,700 | +1.02(+2.43%) |
Nov 05, 2020 | 39.98 | 42.83 | 39.88 | 41.98 | 617,885 | +3.34(+8.64%) |
Nov 04, 2020 | 43.72 | 43.72 | 37.73 | 38.64 | 739,214 | -4.87(-11.19%) |
Nov 03, 2020 | 41.40 | 43.90 | 39.80 | 43.51 | 701,474 | +4.88(+12.63%) |
Nov 02, 2020 | 38.61 | 39.55 | 38.15 | 38.63 | 660,979 | +0.24(+0.63%) |
Oct 30, 2020 | 38.52 | 39.15 | 37.27 | 38.39 | 243,200 | -0.53(-1.36%) |
Oct 29, 2020 | 37.86 | 39.68 | 37.29 | 38.92 | 229,890 | +1.06(+2.80%) |
Oct 28, 2020 | 38.60 | 38.76 | 37.11 | 37.86 | 351,947 | -1.84(-4.63%) |
Oct 27, 2020 | 40.18 | 40.68 | 39.30 | 39.70 | 264,711 | +0.19(+0.48%) |
Oct 26, 2020 | 42.12 | 42.64 | 39.22 | 39.51 | 378,512 | -3.23(-7.56%) |
Oct 23, 2020 | 41.66 | 42.75 | 41.46 | 42.74 | 284,500 | +1.16(+2.79%) |
Oct 22, 2020 | 42.42 | 42.50 | 41.22 | 41.58 | 261,385 | -0.49(-1.16%) |
Oct 21, 2020 | 44.80 | 46.81 | 41.90 | 42.07 | 735,842 | -0.50(-1.17%) |
Oct 20, 2020 | 41.25 | 42.87 | 41.15 | 42.57 | 348,535 | +1.43(+3.48%) |
Oct 19, 2020 | 41.16 | 41.75 | 40.01 | 41.14 | 265,978 | +0.39(+0.96%) |
Oct 16, 2020 | 39.98 | 40.91 | 39.67 | 40.75 | 303,800 | +0.66(+1.65%) |
Oct 15, 2020 | 39.32 | 40.85 | 37.71 | 40.09 | 401,066 | +1.42(+3.67%) |
Oct 14, 2020 | 38.30 | 39.13 | 38.27 | 38.67 | 329,644 | +0.37(+0.97%) |
Oct 13, 2020 | 37.77 | 38.35 | 37.21 | 38.30 | 133,804 | +0.28(+0.74%) |
Oct 12, 2020 | 37.78 | 38.31 | 37.41 | 38.02 | 289,064 | +0.24(+0.64%) |
Oct 09, 2020 | 37.06 | 37.93 | 36.84 | 37.78 | 199,800 | +0.95(+2.58%) |
Oct 08, 2020 | 37.75 | 38.00 | 36.39 | 36.83 | 259,960 | -0.41(-1.10%) |
Oct 07, 2020 | 37.00 | 39.08 | 36.64 | 37.24 | 646,521 | +1.11(+3.07%) |
Oct 06, 2020 | 35.60 | 36.94 | 34.62 | 36.13 | 223,392 | +0.60(+1.69%) |
Oct 05, 2020 | 33.74 | 35.89 | 33.59 | 35.53 | 200,408 | +1.89(+5.62%) |
Oct 02, 2020 | 32.54 | 34.17 | 32.42 | 33.64 | 207,400 | +0.15(+0.45%) |
Oct 01, 2020 | 33.70 | 33.93 | 33.00 | 33.49 | 191,604 | +0.09(+0.27%) |
Sep 30, 2020 | 33.53 | 34.10 | 32.75 | 33.40 | 325,570 | -0.06(-0.18%) |
Sep 29, 2020 | 32.59 | 33.71 | 32.50 | 33.46 | 267,576 | +0.75(+2.29%) |
Sep 28, 2020 | 32.05 | 32.81 | 31.84 | 32.71 | 226,720 | +0.95(+2.99%) |
Sep 25, 2020 | 30.77 | 32.18 | 30.38 | 31.76 | 225,800 | +1.27(+4.17%) |
Sep 24, 2020 | 30.00 | 31.03 | 29.38 | 30.49 | 195,863 | +0.36(+1.19%) |
Sep 23, 2020 | 30.21 | 31.36 | 29.92 | 30.13 | 250,387 | +0.07(+0.23%) |
Sep 22, 2020 | 29.45 | 30.10 | 29.02 | 30.06 | 217,893 | +0.62(+2.11%) |
Sep 21, 2020 | 29.72 | 29.96 | 28.94 | 29.44 | 197,972 | -0.90(-2.97%) |
Sep 18, 2020 | 31.16 | 31.42 | 30.00 | 30.34 | 341,800 | -0.52(-1.69%) |
Sep 17, 2020 | 30.26 | 30.95 | 29.86 | 30.86 | 201,748 | +0.08(+0.26%) |
Sep 16, 2020 | 30.16 | 30.94 | 29.87 | 30.78 | 198,593 | +0.67(+2.23%) |
Sep 15, 2020 | 29.51 | 30.14 | 29.27 | 30.11 | 237,683 | +0.83(+2.83%) |
Sep 14, 2020 | 29.07 | 29.65 | 28.77 | 29.28 | 130,471 | +0.61(+2.13%) |
Sep 11, 2020 | 29.97 | 30.10 | 28.57 | 28.67 | 225,000 | -1.11(-3.73%) |
Sep 10, 2020 | 30.36 | 30.56 | 29.43 | 29.78 | 134,193 | -0.36(-1.19%) |
Sep 09, 2020 | 30.04 | 30.42 | 29.67 | 30.14 | 178,739 | +0.52(+1.76%) |
Sep 08, 2020 | 29.06 | 30.56 | 28.92 | 29.62 | 188,797 | -0.35(-1.17%) |
Sep 04, 2020 | 30.28 | 30.78 | 28.50 | 29.97 | 278,900 | -0.46(-1.51%) |
Sep 03, 2020 | 30.86 | 31.23 | 29.82 | 30.43 | 431,612 | -0.89(-2.84%) |
Sep 02, 2020 | 34.95 | 34.95 | 29.80 | 31.32 | 915,209 | -3.57(-10.23%) |