Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.97 | 36.47 | 35.42 | 35.70 | 1,679,689 | -0.72(-1.97%) |
Nov 29, 2021 | 38.10 | 38.11 | 35.89 | 36.41 | 1,089,917 | -0.85(-2.27%) |
Nov 26, 2021 | 36.28 | 37.42 | 35.59 | 37.26 | 982,651 | -1.56(-4.03%) |
Nov 24, 2021 | 38.24 | 39.09 | 37.71 | 38.82 | 531,731 | +0.03(+0.08%) |
Nov 23, 2021 | 39.59 | 39.59 | 38.23 | 38.79 | 916,238 | -0.47(-1.19%) |
Nov 22, 2021 | 38.78 | 39.72 | 38.36 | 39.26 | 884,098 | +0.61(+1.57%) |
Nov 19, 2021 | 38.73 | 38.79 | 37.95 | 38.66 | 919,172 | -0.55(-1.40%) |
Nov 18, 2021 | 40.54 | 39.24 | 38.69 | 39.21 | 742,229 | -1.48(-3.64%) |
Nov 17, 2021 | 40.59 | 41.36 | 40.13 | 40.69 | 676,014 | -0.12(-0.30%) |
Nov 16, 2021 | 41.38 | 41.77 | 40.78 | 40.81 | 726,515 | -0.85(-2.03%) |
Nov 15, 2021 | 41.90 | 42.28 | 41.47 | 41.66 | 826,999 | +0.40(+0.97%) |
Nov 12, 2021 | 41.22 | 41.55 | 40.66 | 41.26 | 667,984 | -0.15(-0.36%) |
Nov 11, 2021 | 41.92 | 42.52 | 41.28 | 41.41 | 523,851 | -0.61(-1.44%) |
Nov 10, 2021 | 41.93 | 42.01 | 921,880 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.28 | 42.31 | 41.15 | 42.27 | 871,881 | +0.26(+0.62%) |
Nov 08, 2021 | 43.38 | 43.94 | 41.82 | 42.01 | 1,297,049 | -1.40(-3.22%) |
Nov 05, 2021 | 41.84 | 43.64 | 41.78 | 43.41 | 2,366,978 | +2.90(+7.15%) |
Nov 04, 2021 | 40.69 | 41.12 | 39.75 | 40.51 | 2,017,024 | +0.78(+1.97%) |
Nov 03, 2021 | 38.39 | 40.43 | 38.28 | 39.73 | 1,822,447 | +1.42(+3.70%) |
Nov 02, 2021 | 39.30 | 39.54 | 37.52 | 38.31 | 1,710,834 | -1.24(-3.13%) |
Nov 01, 2021 | 38.22 | 39.79 | 38.69 | 39.55 | 1,061,399 | +1.70(+4.48%) |
Oct 29, 2021 | 38.18 | 39.09 | 37.60 | 37.86 | 1,048,225 | -0.50(-1.31%) |
Oct 28, 2021 | 38.39 | 38.61 | 38.13 | 38.36 | 857,587 | +0.07(+0.19%) |
Oct 27, 2021 | 39.00 | 39.18 | 38.27 | 38.28 | 731,184 | -0.73(-1.86%) |
Oct 26, 2021 | 39.05 | 38.57 | 39.01 | 746,135 | -0.03(-0.07%) | |
Oct 25, 2021 | 39.48 | 39.56 | 38.62 | 39.04 | 977,162 | -0.41(-1.04%) |
Oct 22, 2021 | 38.28 | 39.60 | 37.91 | 39.45 | 1,137,526 | +0.98(+2.54%) |
Oct 21, 2021 | 38.33 | 39.09 | 37.91 | 38.47 | 1,165,885 | -0.18(-0.46%) |
Oct 20, 2021 | 38.17 | 40.51 | 37.78 | 38.65 | 2,276,980 | -1.05(-2.65%) |
Oct 19, 2021 | 40.00 | 40.25 | 39.48 | 39.70 | 735,563 | -0.42(-1.04%) |
Oct 18, 2021 | 39.71 | 40.42 | 39.14 | 40.12 | 875,764 | +0.03(+0.07%) |
Oct 15, 2021 | 41.91 | 42.22 | 39.92 | 40.09 | 1,121,900 | -1.12(-2.71%) |
Oct 14, 2021 | 41.05 | 41.45 | 40.57 | 41.21 | 1,049,188 | +0.29(+0.71%) |
Oct 13, 2021 | 42.29 | 42.29 | 40.61 | 40.92 | 1,174,618 | -1.44(-3.41%) |
Oct 12, 2021 | 42.11 | 42.81 | 41.17 | 42.36 | 729,593 | +0.25(+0.60%) |
Oct 11, 2021 | 42.60 | 43.51 | 42.03 | 42.11 | 555,996 | -0.22(-0.53%) |
Oct 08, 2021 | 43.26 | 43.36 | 42.22 | 42.34 | 602,499 | -1.05(-2.43%) |
Oct 07, 2021 | 43.79 | 44.25 | 43.03 | 43.39 | 667,758 | -0.21(-0.49%) |
Oct 06, 2021 | 42.62 | 43.77 | 41.70 | 43.60 | 919,081 | +0.17(+0.39%) |
Oct 05, 2021 | 45.02 | 45.20 | 43.40 | 43.44 | 1,233,919 | -1.69(-3.74%) |
Oct 04, 2021 | 45.73 | 46.06 | 44.76 | 45.12 | 914,191 | -0.88(-1.92%) |
Oct 01, 2021 | 44.94 | 46.61 | 44.71 | 46.01 | 1,268,456 | +2.23(+5.09%) |
Sep 30, 2021 | 44.26 | 44.32 | 42.53 | 43.78 | 1,001,712 | -0.55(-1.24%) |
Sep 29, 2021 | 45.71 | 46.03 | 44.28 | 44.33 | 542,440 | -1.00(-2.20%) |
Sep 28, 2021 | 45.92 | 46.80 | 45.12 | 45.33 | 895,516 | -1.08(-2.33%) |
Sep 27, 2021 | 46.59 | 47.68 | 46.31 | 46.41 | 1,290,319 | +0.30(+0.65%) |
Sep 24, 2021 | 44.94 | 46.23 | 44.82 | 46.11 | 2,800,166 | +2.25(+5.12%) |
Sep 23, 2021 | 42.00 | 44.06 | 41.84 | 43.86 | 1,544,116 | +2.77(+6.73%) |
Sep 22, 2021 | 40.80 | 41.81 | 40.80 | 41.10 | 731,417 | +0.77(+1.92%) |
Sep 21, 2021 | 40.69 | 41.31 | 39.71 | 40.32 | 796,497 | -0.66(-1.61%) |
Sep 20, 2021 | 40.77 | 41.24 | 40.34 | 40.99 | 770,938 | -0.94(-2.24%) |
Sep 17, 2021 | 42.27 | 42.84 | 41.60 | 41.93 | 1,466,109 | -0.03(-0.07%) |
Sep 16, 2021 | 41.58 | 42.59 | 41.58 | 41.95 | 702,464 | +0.66(+1.60%) |
Sep 15, 2021 | 41.65 | 41.77 | 40.91 | 41.29 | 855,760 | -0.52(-1.25%) |
Sep 14, 2021 | 42.76 | 42.94 | 41.29 | 41.81 | 888,786 | -0.83(-1.94%) |
Sep 13, 2021 | 41.71 | 42.69 | 41.01 | 42.64 | 915,625 | +1.27(+3.06%) |
Sep 10, 2021 | 41.98 | 42.30 | 41.37 | 41.38 | 623,531 | -0.41(-0.98%) |
Sep 09, 2021 | 41.18 | 42.24 | 40.94 | 41.79 | 568,247 | +0.31(+0.74%) |
Sep 08, 2021 | 41.85 | 42.49 | 41.33 | 41.48 | 490,484 | -0.46(-1.09%) |
Sep 07, 2021 | 42.70 | 42.82 | 41.88 | 41.94 | 654,145 | -0.47(-1.10%) |
Sep 03, 2021 | 43.33 | 43.59 | 42.33 | 42.40 | 812,104 | -1.07(-2.46%) |
Sep 02, 2021 | 43.78 | 44.43 | 43.44 | 43.47 | 664,297 | -0.21(-0.49%) |
Sep 01, 2021 | 43.78 | 43.87 | 43.05 | 43.69 | 859,807 | +0.23(+0.54%) |
Aug 31, 2021 | 42.80 | 43.65 | 42.48 | 43.45 | 2,009,750 | +0.82(+1.92%) |
Aug 30, 2021 | 43.24 | 43.50 | 42.21 | 42.63 | 1,214,775 | -0.85(-1.95%) |
Aug 27, 2021 | 41.91 | 43.59 | 41.79 | 43.48 | 1,009,357 | +1.63(+3.89%) |
Aug 26, 2021 | 41.56 | 42.22 | 41.16 | 41.85 | 997,713 | +0.14(+0.33%) |
Aug 25, 2021 | 40.58 | 42.02 | 40.55 | 41.71 | 1,191,914 | +0.73(+1.77%) |
Aug 24, 2021 | 40.18 | 41.44 | 40.18 | 40.99 | 728,774 | +0.95(+2.37%) |
Aug 23, 2021 | 40.00 | 40.46 | 39.24 | 40.04 | 581,614 | +0.65(+1.66%) |
Aug 20, 2021 | 38.47 | 39.86 | 38.17 | 39.38 | 836,556 | +0.78(+2.03%) |
Aug 19, 2021 | 39.55 | 39.59 | 37.93 | 38.60 | 1,338,274 | -1.31(-3.29%) |
Aug 18, 2021 | 39.54 | 40.57 | 38.71 | 39.91 | 784,580 | +0.26(+0.66%) |
Aug 17, 2021 | 40.50 | 40.90 | 39.37 | 39.65 | 809,244 | -1.15(-2.81%) |
Aug 16, 2021 | 40.91 | 41.15 | 40.86 | 40.80 | 595,304 | -0.33(-0.79%) |
Aug 13, 2021 | 41.70 | 41.79 | 40.88 | 41.13 | 575,846 | -0.40(-0.96%) |
Aug 12, 2021 | 41.39 | 41.62 | 40.70 | 41.53 | 686,091 | -0.01(-0.02%) |
Aug 11, 2021 | 40.43 | 41.55 | 39.69 | 41.54 | 932,991 | +1.12(+2.77%) |
Aug 10, 2021 | 39.46 | 40.73 | 39.31 | 40.42 | 976,737 | +0.83(+2.09%) |
Aug 09, 2021 | 40.72 | 40.74 | 39.20 | 39.59 | 1,116,486 | -1.10(-2.70%) |
Aug 06, 2021 | 41.35 | 41.84 | 40.23 | 40.69 | 969,964 | -0.42(-1.02%) |
Aug 05, 2021 | 40.18 | 41.16 | 39.93 | 41.11 | 1,336,703 | +1.03(+2.58%) |
Aug 04, 2021 | 40.10 | 40.41 | 39.48 | 40.07 | 1,435,056 | -0.50(-1.24%) |
Aug 03, 2021 | 41.92 | 41.96 | 39.39 | 40.58 | 2,615,659 | -1.47(-3.50%) |
Aug 02, 2021 | 42.60 | 43.25 | 41.98 | 42.05 | 1,633,392 | -0.11(-0.27%) |
Jul 30, 2021 | 43.99 | 44.93 | 42.09 | 42.16 | 3,134,836 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.62 | 43.84 | 44.47 | 2,394,068 | -0.01(-0.02%) |
Jul 28, 2021 | 47.51 | 47.82 | 44.47 | 44.48 | 6,543,419 | -6.76(-13.20%) |
Jul 27, 2021 | 50.38 | 51.52 | 49.84 | 51.24 | 1,945,416 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.79 | 1,998,970 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,055 | -0.15(-0.31%) |
Jul 22, 2021 | 47.93 | 48.61 | 47.15 | 48.39 | 1,034,157 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,079 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,862,949 | +2.94(+6.73%) |
Jul 19, 2021 | 44.53 | 45.03 | 43.34 | 43.74 | 1,420,217 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.15 | 46.44 | 709,076 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.66 | 766,316 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,351 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.75 | 49.56 | 842,276 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.10 | 1,369,222 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,707 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,758 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,845 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 49.00 | 1,415,870 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.56 | 49.68 | 502,538 | -0.29(-0.58%) |
Jul 01, 2021 | 51.00 | 51.08 | 49.75 | 49.97 | 620,118 | -0.50(-1.00%) |
Jun 30, 2021 | 48.62 | 50.61 | 48.63 | 50.47 | 1,027,488 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,554 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,620 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,152 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.05 | 50.17 | 50.55 | 930,833 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,517 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,829 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,568 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,773 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,245 | -1.86(-3.57%) |
Jun 16, 2021 | 51.99 | 52.42 | 50.66 | 52.21 | 1,840,485 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,509 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,735,975 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,356 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.97 | 5,150,549 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 835,989 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.54 | 54.21 | 58.19 | 1,385,694 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,313 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.96 | 51.34 | 52.36 | 605,280 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,705 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.12 | 53.19 | 54.18 | 2,158,875 | +0.87(+1.63%) |
Jun 01, 2021 | 54.71 | 54.92 | 52.72 | 53.31 | 1,048,250 | -1.48(-2.70%) |
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,698 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.71 | 571,173 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,851 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.91 | 51.60 | 51.95 | 1,233,757 | -0.90(-1.71%) |
May 24, 2021 | 52.28 | 53.16 | 51.41 | 52.85 | 658,879 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,011 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,575 | -1.44(-2.69%) |
May 19, 2021 | 53.10 | 53.81 | 52.13 | 53.65 | 638,377 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.61 | 54.04 | 54.12 | 478,039 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,427 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.61 | 54.05 | 55.24 | 499,850 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.81 | 53.75 | 1,000,619 | +0.36(+0.68%) |
May 12, 2021 | 56.64 | 56.94 | 52.79 | 53.38 | 1,402,119 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.31 | 57.10 | 578,435 | -0.38(-0.66%) |
May 10, 2021 | 59.36 | 59.40 | 57.32 | 57.48 | 607,062 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.40 | 57.39 | 59.41 | 852,981 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 58.00 | 734,715 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.68 | 55.99 | 58.18 | 799,981 | +0.23(+0.40%) |
May 04, 2021 | 57.85 | 58.46 | 56.37 | 57.95 | 833,577 | +0.30(+0.52%) |
May 03, 2021 | 58.87 | 59.04 | 56.85 | 57.65 | 870,800 | -0.65(-1.12%) |
Apr 30, 2021 | 58.73 | 59.75 | 57.25 | 58.30 | 911,435 | -0.57(-0.97%) |
Apr 29, 2021 | 58.04 | 61.30 | 56.23 | 58.87 | 1,671,936 | +3.89(+7.08%) |
Apr 28, 2021 | 54.50 | 55.14 | 52.96 | 54.98 | 732,131 | +0.98(+1.81%) |
Apr 27, 2021 | 54.19 | 55.78 | 53.77 | 54.00 | 565,769 | -0.34(-0.62%) |
Apr 26, 2021 | 54.26 | 55.14 | 53.40 | 54.33 | 687,882 | +0.44(+0.81%) |
Apr 23, 2021 | 55.50 | 55.50 | 53.70 | 53.90 | 733,442 | -1.12(-2.03%) |
Apr 22, 2021 | 53.94 | 55.62 | 53.51 | 55.01 | 960,275 | +1.35(+2.52%) |
Apr 21, 2021 | 51.60 | 53.70 | 51.37 | 53.66 | 485,461 | +1.68(+3.23%) |
Apr 20, 2021 | 54.13 | 54.96 | 51.17 | 51.99 | 828,695 | -2.23(-4.11%) |
Apr 19, 2021 | 53.91 | 54.60 | 53.45 | 54.21 | 430,264 | +0.34(+0.62%) |
Apr 16, 2021 | 54.31 | 54.75 | 53.39 | 53.88 | 397,424 | +0.14(+0.26%) |
Apr 15, 2021 | 55.05 | 55.05 | 53.72 | 53.74 | 406,156 | -0.48(-0.88%) |
Apr 14, 2021 | 53.86 | 55.49 | 53.71 | 54.21 | 571,743 | +0.55(+1.02%) |
Apr 13, 2021 | 54.80 | 54.89 | 53.21 | 53.66 | 600,022 | -1.41(-2.55%) |
Apr 12, 2021 | 54.96 | 55.45 | 54.29 | 55.07 | 433,718 | +0.48(+0.87%) |
Apr 09, 2021 | 55.61 | 55.61 | 53.84 | 54.60 | 496,082 | -0.88(-1.58%) |
Apr 08, 2021 | 55.20 | 55.58 | 54.12 | 55.47 | 464,027 | -0.03(-0.05%) |
Apr 07, 2021 | 53.81 | 56.25 | 53.80 | 55.50 | 445,146 | +1.43(+2.64%) |
Apr 06, 2021 | 54.94 | 56.03 | 53.90 | 54.07 | 673,288 | -0.47(-0.85%) |
Apr 05, 2021 | 55.41 | 55.96 | 53.82 | 54.54 | 693,129 | -0.49(-0.90%) |
Apr 01, 2021 | 55.00 | 55.79 | 54.07 | 55.03 | 641,547 | +0.53(+0.97%) |
Mar 31, 2021 | 55.55 | 56.60 | 54.39 | 54.50 | 538,686 | -1.04(-1.88%) |
Mar 30, 2021 | 54.39 | 56.17 | 54.31 | 55.55 | 416,462 | +1.35(+2.49%) |
Mar 29, 2021 | 57.40 | 58.11 | 54.19 | 54.19 | 644,353 | -3.57(-6.18%) |
Mar 26, 2021 | 56.40 | 57.87 | 55.12 | 57.76 | 889,856 | +2.29(+4.13%) |
Mar 25, 2021 | 50.93 | 55.74 | 50.30 | 55.47 | 1,034,177 | +4.31(+8.43%) |
Mar 24, 2021 | 52.09 | 53.73 | 50.94 | 51.16 | 888,945 | -0.07(-0.13%) |
Mar 23, 2021 | 53.29 | 54.99 | 51.08 | 51.22 | 995,821 | -3.28(-6.02%) |
Mar 22, 2021 | 56.19 | 56.77 | 54.17 | 54.50 | 694,149 | -1.70(-3.03%) |
Mar 19, 2021 | 55.40 | 57.09 | 54.35 | 56.21 | 697,585 | +0.49(+0.89%) |
Mar 18, 2021 | 56.60 | 57.67 | 55.50 | 55.71 | 476,099 | -1.14(-2.00%) |
Mar 17, 2021 | 55.97 | 57.26 | 55.60 | 56.85 | 451,107 | +0.88(+1.58%) |
Mar 16, 2021 | 57.83 | 58.00 | 55.35 | 55.96 | 546,144 | -2.24(-3.84%) |
Mar 15, 2021 | 58.21 | 58.87 | 56.82 | 58.20 | 792,345 | +0.68(+1.18%) |
Mar 12, 2021 | 54.30 | 57.72 | 54.03 | 57.52 | 968,976 | +3.83(+7.13%) |
Mar 11, 2021 | 54.87 | 55.50 | 53.24 | 53.69 | 802,746 | -1.28(-2.32%) |
Mar 10, 2021 | 54.45 | 55.44 | 53.75 | 54.97 | 631,056 | +0.87(+1.60%) |
Mar 09, 2021 | 54.96 | 55.53 | 53.21 | 54.10 | 740,276 | -0.80(-1.46%) |
Mar 08, 2021 | 53.10 | 55.59 | 52.38 | 54.90 | 865,116 | +2.63(+5.02%) |
Mar 05, 2021 | 52.77 | 52.88 | 48.80 | 52.28 | 1,038,434 | +0.39(+0.75%) |
Mar 04, 2021 | 54.77 | 55.52 | 49.84 | 51.88 | 1,288,872 | -2.24(-4.15%) |
Mar 03, 2021 | 53.10 | 55.63 | 52.63 | 54.13 | 1,140,251 | +1.56(+2.96%) |
Mar 02, 2021 | 51.88 | 52.90 | 51.27 | 52.57 | 558,250 | +0.91(+1.77%) |
Mar 01, 2021 | 51.98 | 53.19 | 51.60 | 51.66 | 747,017 | +0.48(+0.93%) |
Feb 26, 2021 | 50.46 | 51.88 | 48.36 | 51.19 | 926,357 | +0.39(+0.77%) |
Feb 25, 2021 | 51.38 | 51.88 | 48.70 | 50.79 | 1,082,771 | -0.92(-1.78%) |
Feb 24, 2021 | 50.63 | 52.61 | 50.30 | 51.72 | 1,187,618 | +1.61(+3.22%) |
Feb 23, 2021 | 49.81 | 50.90 | 48.20 | 50.11 | 1,469,021 | -0.18(-0.35%) |
Feb 22, 2021 | 48.65 | 51.33 | 48.08 | 50.28 | 1,862,095 | +1.15(+2.33%) |
Feb 19, 2021 | 47.69 | 49.37 | 47.52 | 49.14 | 1,216,427 | +1.44(+3.03%) |
Feb 18, 2021 | 45.58 | 48.11 | 44.29 | 47.69 | 2,087,929 | +3.60(+8.18%) |
Feb 17, 2021 | 46.45 | 46.45 | 43.85 | 44.09 | 1,357,592 | -2.53(-5.43%) |
Feb 16, 2021 | 46.57 | 46.98 | 46.01 | 46.62 | 769,747 | +0.04(+0.08%) |
Feb 12, 2021 | 47.66 | 47.75 | 46.11 | 46.58 | 596,565 | -1.49(-3.10%) |
Feb 11, 2021 | 47.69 | 48.08 | 45.92 | 48.07 | 1,423,699 | +0.70(+1.47%) |
Feb 10, 2021 | 46.84 | 48.81 | 46.60 | 47.38 | 1,311,792 | +0.78(+1.68%) |
Feb 09, 2021 | 45.41 | 46.92 | 44.59 | 46.59 | 694,663 | +1.17(+2.58%) |
Feb 08, 2021 | 44.62 | 45.56 | 43.78 | 45.42 | 636,739 | +1.29(+2.91%) |
Feb 05, 2021 | 43.48 | 44.57 | 43.31 | 44.13 | 561,031 | +1.17(+2.73%) |
Feb 04, 2021 | 42.85 | 43.41 | 42.51 | 42.96 | 561,644 | +0.37(+0.87%) |
Feb 03, 2021 | 40.49 | 43.14 | 40.09 | 42.59 | 895,535 | +2.18(+5.39%) |
Feb 02, 2021 | 42.06 | 42.31 | 39.78 | 40.41 | 1,661,351 | -1.47(-3.51%) |
Feb 01, 2021 | 42.72 | 42.72 | 41.12 | 41.88 | 930,458 | -0.01(-0.02%) |
Jan 29, 2021 | 42.49 | 45.69 | 41.13 | 41.89 | 2,238,759 | -0.04(-0.09%) |
Jan 28, 2021 | 44.35 | 47.12 | 41.61 | 41.93 | 3,135,117 | -4.56(-9.82%) |
Jan 27, 2021 | 42.13 | 53.28 | 41.92 | 46.49 | 5,651,307 | +3.73(+8.71%) |
Jan 26, 2021 | 42.09 | 43.55 | 41.37 | 42.77 | 1,799,561 | +0.86(+2.04%) |
Jan 25, 2021 | 40.07 | 44.33 | 39.83 | 41.91 | 1,933,714 | +2.45(+6.21%) |
Jan 22, 2021 | 39.51 | 39.68 | 38.67 | 39.46 | 901,558 | -0.58(-1.44%) |
Jan 21, 2021 | 40.57 | 40.71 | 39.61 | 40.04 | 1,171,365 | -0.43(-1.06%) |
Jan 20, 2021 | 39.04 | 40.86 | 38.94 | 40.46 | 1,538,269 | +1.58(+4.07%) |
Jan 19, 2021 | 38.60 | 39.35 | 37.86 | 38.88 | 781,727 | +0.48(+1.26%) |
Jan 15, 2021 | 37.91 | 39.31 | 37.36 | 38.40 | 1,303,491 | +0.34(+0.91%) |
Jan 14, 2021 | 37.87 | 38.56 | 37.17 | 38.05 | 822,067 | +0.43(+1.14%) |
Jan 13, 2021 | 36.81 | 38.28 | 36.58 | 37.62 | 994,195 | +0.77(+2.10%) |
Jan 12, 2021 | 35.95 | 36.92 | 35.85 | 36.85 | 689,441 | +1.08(+3.02%) |
Jan 11, 2021 | 35.02 | 35.80 | 34.78 | 35.77 | 600,675 | +0.25(+0.71%) |
Jan 08, 2021 | 34.84 | 36.03 | 34.65 | 35.52 | 1,067,205 | +0.84(+2.42%) |
Jan 07, 2021 | 33.95 | 35.74 | 33.95 | 34.68 | 1,050,235 | -0.13(-0.37%) |
Jan 06, 2021 | 33.67 | 35.46 | 33.02 | 34.81 | 1,212,547 | +1.76(+5.33%) |
Jan 05, 2021 | 32.63 | 34.09 | 32.61 | 33.05 | 862,635 | +0.07(+0.20%) |
Jan 04, 2021 | 34.64 | 34.87 | 32.27 | 32.98 | 1,846,310 | -1.54(-4.45%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 598,166 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.45 | 35.02 | 33.65 | 33.97 | 598,166 | -0.48(-1.38%) |
Dec 29, 2020 | 35.14 | 35.14 | 34.10 | 34.45 | 668,563 | -0.34(-0.99%) |
Dec 28, 2020 | 35.01 | 35.48 | 34.56 | 34.79 | 767,550 | +0.13(+0.38%) |
Dec 24, 2020 | 34.80 | 35.24 | 34.20 | 34.66 | 399,464 | -0.26(-0.75%) |
Dec 23, 2020 | 34.81 | 35.47 | 34.47 | 34.92 | 658,741 | +0.43(+1.24%) |
Dec 22, 2020 | 34.88 | 34.95 | 34.20 | 34.49 | 626,466 | -0.29(-0.83%) |
Dec 21, 2020 | 34.18 | 35.04 | 33.33 | 34.78 | 895,057 | -0.10(-0.29%) |
Dec 18, 2020 | 34.47 | 35.57 | 34.25 | 34.88 | 1,680,733 | +0.19(+0.54%) |
Dec 17, 2020 | 34.85 | 34.89 | 34.10 | 34.70 | 866,581 | +0.45(+1.31%) |
Dec 16, 2020 | 34.20 | 35.49 | 34.07 | 34.25 | 987,966 | -0.56(-1.61%) |
Dec 15, 2020 | 33.13 | 34.83 | 33.01 | 34.81 | 1,081,496 | +1.84(+5.59%) |
Dec 14, 2020 | 34.77 | 35.04 | 32.96 | 32.97 | 1,405,045 | -1.66(-4.79%) |
Dec 11, 2020 | 35.02 | 35.50 | 33.82 | 34.62 | 632,958 | -0.88(-2.47%) |
Dec 10, 2020 | 34.52 | 35.57 | 34.31 | 35.50 | 544,799 | +0.25(+0.71%) |
Dec 09, 2020 | 35.19 | 35.75 | 34.67 | 35.25 | 794,219 | +0.37(+1.07%) |
Dec 08, 2020 | 33.74 | 35.12 | 33.69 | 34.88 | 851,090 | +0.74(+2.16%) |
Dec 07, 2020 | 35.54 | 35.81 | 33.71 | 34.14 | 1,410,837 | -1.84(-5.10%) |
Dec 04, 2020 | 36.79 | 37.48 | 35.78 | 35.97 | 1,100,914 | -0.75(-2.05%) |
Dec 03, 2020 | 36.16 | 37.21 | 35.56 | 36.73 | 1,042,250 | +0.59(+1.62%) |
Dec 02, 2020 | 35.69 | 36.23 | 35.15 | 36.14 | 789,588 | +0.04(+0.10%) |