Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.35 | 68.96 | 65.07 | 66.09 | 344,691 | -2.26(-3.31%) |
Sep 29, 2021 | 71.53 | 71.53 | 68.02 | 68.35 | 310,474 | -1.76(-2.51%) |
Sep 28, 2021 | 73.68 | 74.73 | 69.78 | 70.11 | 309,381 | -4.80(-6.41%) |
Sep 27, 2021 | 75.20 | 76.83 | 73.33 | 74.91 | 320,901 | -0.30(-0.40%) |
Sep 24, 2021 | 74.29 | 75.66 | 72.09 | 75.21 | 341,886 | +0.14(+0.19%) |
Sep 23, 2021 | 75.34 | 76.22 | 73.01 | 75.07 | 436,822 | +0.27(+0.36%) |
Sep 22, 2021 | 71.11 | 74.95 | 69.50 | 74.80 | 559,630 | +4.43(+6.30%) |
Sep 21, 2021 | 68.77 | 71.00 | 67.50 | 70.37 | 491,319 | +2.27(+3.33%) |
Sep 20, 2021 | 62.24 | 68.41 | 62.13 | 68.10 | 522,128 | +1.17(+1.75%) |
Sep 17, 2021 | 67.58 | 69.69 | 66.28 | 66.93 | 493,149 | -0.51(-0.76%) |
Sep 16, 2021 | 65.89 | 68.00 | 64.85 | 67.44 | 307,736 | +1.11(+1.67%) |
Sep 15, 2021 | 65.01 | 68.29 | 64.24 | 66.33 | 398,248 | +1.13(+1.73%) |
Sep 14, 2021 | 63.02 | 67.31 | 61.80 | 65.20 | 634,590 | +1.20(+1.88%) |
Sep 13, 2021 | 67.71 | 67.71 | 60.97 | 64.00 | 689,121 | -3.44(-5.10%) |
Sep 10, 2021 | 63.84 | 70.44 | 63.84 | 67.44 | 1,936,700 | +4.82(+7.70%) |
Sep 09, 2021 | 56.58 | 63.36 | 53.03 | 62.62 | 2,314,567 | +12.16(+24.10%) |
Sep 08, 2021 | 54.22 | 54.22 | 50.11 | 50.46 | 556,081 | -3.81(-7.02%) |
Sep 07, 2021 | 54.26 | 56.53 | 53.18 | 54.27 | 443,716 | +1.08(+2.03%) |
Sep 03, 2021 | 52.52 | 53.44 | 51.32 | 53.19 | 239,343 | +0.89(+1.70%) |
Sep 02, 2021 | 56.45 | 56.76 | 52.05 | 52.30 | 487,119 | -3.81(-6.79%) |
Sep 01, 2021 | 56.59 | 57.68 | 55.88 | 56.11 | 308,493 | -0.45(-0.80%) |
Aug 31, 2021 | 57.33 | 57.61 | 55.61 | 56.56 | 143,874 | -0.43(-0.75%) |
Aug 30, 2021 | 57.82 | 59.00 | 56.47 | 56.99 | 192,332 | -0.25(-0.44%) |
Aug 27, 2021 | 56.55 | 58.72 | 55.61 | 57.24 | 191,652 | +0.55(+0.97%) |
Aug 26, 2021 | 56.64 | 59.50 | 55.96 | 56.69 | 321,888 | +0.44(+0.78%) |
Aug 25, 2021 | 57.75 | 58.23 | 55.47 | 56.25 | 381,989 | -1.55(-2.68%) |
Aug 24, 2021 | 54.18 | 59.02 | 53.53 | 57.80 | 292,753 | +3.79(+7.02%) |
Aug 23, 2021 | 52.24 | 54.58 | 51.15 | 54.01 | 436,912 | +2.71(+5.28%) |
Aug 20, 2021 | 53.08 | 54.59 | 50.93 | 51.30 | 501,137 | -2.29(-4.27%) |
Aug 19, 2021 | 57.75 | 58.74 | 52.67 | 53.59 | 437,603 | -5.73(-9.66%) |
Aug 18, 2021 | 58.70 | 61.44 | 57.27 | 59.32 | 244,269 | +0.49(+0.83%) |
Aug 17, 2021 | 62.98 | 63.50 | 57.24 | 58.83 | 418,576 | -5.14(-8.04%) |
Aug 16, 2021 | 62.61 | 64.59 | 60.80 | 63.97 | 368,403 | +0.51(+0.80%) |
Aug 13, 2021 | 63.52 | 64.20 | 62.26 | 63.46 | 450,370 | +0.44(+0.70%) |
Aug 12, 2021 | 59.76 | 63.30 | 58.20 | 63.02 | 295,501 | +3.29(+5.51%) |
Aug 11, 2021 | 60.07 | 60.21 | 58.24 | 59.73 | 247,967 | +0.39(+0.66%) |
Aug 10, 2021 | 60.12 | 60.12 | 58.28 | 59.34 | 113,507 | -0.30(-0.50%) |
Aug 09, 2021 | 58.07 | 60.80 | 56.75 | 59.64 | 170,519 | +1.78(+3.08%) |
Aug 06, 2021 | 58.74 | 59.00 | 57.52 | 57.86 | 142,815 | -0.65(-1.11%) |
Aug 05, 2021 | 56.91 | 58.80 | 56.50 | 58.51 | 177,685 | +1.58(+2.78%) |
Aug 04, 2021 | 58.48 | 59.18 | 56.93 | 56.93 | 215,499 | -2.39(-4.03%) |
Aug 03, 2021 | 60.18 | 60.45 | 58.10 | 59.32 | 171,787 | -0.31(-0.52%) |
Aug 02, 2021 | 61.11 | 61.60 | 59.23 | 59.63 | 227,067 | -1.07(-1.76%) |
Jul 30, 2021 | 61.40 | 63.10 | 59.83 | 60.70 | 252,434 | -1.83(-2.93%) |
Jul 29, 2021 | 61.34 | 63.32 | 60.52 | 62.53 | 168,560 | +1.52(+2.49%) |
Jul 28, 2021 | 59.96 | 61.53 | 59.35 | 61.01 | 201,551 | +1.30(+2.18%) |
Jul 27, 2021 | 61.53 | 61.95 | 57.39 | 59.71 | 269,600 | -2.08(-3.37%) |
Jul 26, 2021 | 61.83 | 62.90 | 60.95 | 61.79 | 302,564 | +0.16(+0.26%) |
Jul 23, 2021 | 60.62 | 62.86 | 59.64 | 61.63 | 294,937 | +1.27(+2.10%) |
Jul 22, 2021 | 62.60 | 62.60 | 60.06 | 60.36 | 229,597 | -1.90(-3.05%) |
Jul 21, 2021 | 61.95 | 63.39 | 60.93 | 62.26 | 195,976 | +0.78(+1.27%) |
Jul 20, 2021 | 59.22 | 62.45 | 57.80 | 61.48 | 303,488 | +2.43(+4.12%) |
Jul 19, 2021 | 56.72 | 60.79 | 56.13 | 59.05 | 410,227 | -1.37(-2.27%) |
Jul 16, 2021 | 63.84 | 63.99 | 59.58 | 60.42 | 362,552 | -2.99(-4.72%) |
Jul 15, 2021 | 62.69 | 64.79 | 60.93 | 63.41 | 284,526 | +0.10(+0.16%) |
Jul 14, 2021 | 66.06 | 66.70 | 62.80 | 63.31 | 405,039 | -2.37(-3.61%) |
Jul 13, 2021 | 68.05 | 68.48 | 65.16 | 65.68 | 299,881 | -3.31(-4.80%) |
Jul 12, 2021 | 69.06 | 69.68 | 67.16 | 68.99 | 195,177 | -0.03(-0.04%) |
Jul 09, 2021 | 69.57 | 69.83 | 68.38 | 69.02 | 307,949 | +0.37(+0.54%) |
Jul 08, 2021 | 64.94 | 69.75 | 64.61 | 68.65 | 327,509 | +0.70(+1.03%) |
Jul 07, 2021 | 73.53 | 74.25 | 66.90 | 67.95 | 451,688 | -5.31(-7.25%) |
Jul 06, 2021 | 73.95 | 74.95 | 71.38 | 73.26 | 256,356 | -0.74(-1.00%) |
Jul 02, 2021 | 76.43 | 77.36 | 72.21 | 74.00 | 402,257 | -2.60(-3.39%) |
Jul 01, 2021 | 80.50 | 80.50 | 74.60 | 76.60 | 372,296 | -3.19(-4.00%) |
Jun 30, 2021 | 80.20 | 81.25 | 79.41 | 79.79 | 321,693 | -0.18(-0.23%) |
Jun 29, 2021 | 76.50 | 82.18 | 76.50 | 79.97 | 591,890 | +3.77(+4.95%) |
Jun 28, 2021 | 74.20 | 76.39 | 72.73 | 76.20 | 314,580 | +2.18(+2.95%) |
Jun 25, 2021 | 72.52 | 76.26 | 72.52 | 74.02 | 769,543 | +1.63(+2.25%) |
Jun 24, 2021 | 70.00 | 73.89 | 69.70 | 72.39 | 345,287 | +2.89(+4.16%) |
Jun 23, 2021 | 70.06 | 71.27 | 68.77 | 69.50 | 422,073 | -0.13(-0.19%) |
Jun 22, 2021 | 73.99 | 74.24 | 68.02 | 69.63 | 608,896 | -4.66(-6.27%) |
Jun 21, 2021 | 70.01 | 74.68 | 68.83 | 74.29 | 492,495 | +4.35(+6.22%) |
Jun 18, 2021 | 71.00 | 74.21 | 69.69 | 69.94 | 684,711 | -1.98(-2.75%) |
Jun 17, 2021 | 75.00 | 76.94 | 71.25 | 71.92 | 618,850 | -4.71(-6.15%) |
Jun 16, 2021 | 83.71 | 84.42 | 75.96 | 76.63 | 629,092 | -6.97(-8.34%) |
Jun 15, 2021 | 86.88 | 86.88 | 82.81 | 83.60 | 349,965 | -3.49(-4.01%) |
Jun 14, 2021 | 92.22 | 92.51 | 86.20 | 87.09 | 429,415 | -4.30(-4.71%) |
Jun 11, 2021 | 88.56 | 91.46 | 87.12 | 91.39 | 353,773 | +3.99(+4.57%) |
Jun 10, 2021 | 85.78 | 89.24 | 84.71 | 87.40 | 397,861 | +3.98(+4.77%) |
Jun 09, 2021 | 81.76 | 88.00 | 81.76 | 83.42 | 773,485 | +1.66(+2.03%) |
Jun 08, 2021 | 85.52 | 86.74 | 81.23 | 81.76 | 681,448 | -2.03(-2.42%) |
Jun 07, 2021 | 83.86 | 86.19 | 83.11 | 83.79 | 404,795 | +0.63(+0.76%) |
Jun 04, 2021 | 85.91 | 86.28 | 82.95 | 83.16 | 250,792 | -1.81(-2.13%) |
Jun 03, 2021 | 85.20 | 95.51 | 82.75 | 84.97 | 618,116 | -1.21(-1.40%) |
Jun 02, 2021 | 85.50 | 86.75 | 82.09 | 86.18 | 357,542 | +0.43(+0.50%) |
Jun 01, 2021 | 84.42 | 86.53 | 83.25 | 85.75 | 218,895 | +2.73(+3.29%) |
May 28, 2021 | 86.58 | 86.80 | 82.63 | 83.02 | 296,935 | -3.07(-3.57%) |
May 27, 2021 | 83.95 | 86.36 | 81.54 | 86.09 | 377,566 | +2.83(+3.40%) |
May 26, 2021 | 77.53 | 83.82 | 77.53 | 83.26 | 463,411 | +5.97(+7.72%) |
May 25, 2021 | 76.98 | 79.03 | 76.06 | 77.29 | 167,050 | +0.65(+0.85%) |
May 24, 2021 | 76.11 | 78.29 | 75.50 | 76.64 | 252,144 | +0.54(+0.71%) |
May 21, 2021 | 78.93 | 79.41 | 75.00 | 76.10 | 222,690 | -2.02(-2.59%) |
May 20, 2021 | 77.30 | 78.87 | 76.39 | 78.12 | 202,353 | +1.34(+1.75%) |
May 19, 2021 | 75.55 | 76.95 | 73.01 | 76.78 | 191,021 | +0.17(+0.22%) |
May 18, 2021 | 77.33 | 79.86 | 75.97 | 76.61 | 358,053 | -0.11(-0.14%) |
May 17, 2021 | 75.41 | 78.24 | 74.30 | 76.72 | 271,676 | +0.81(+1.07%) |
May 14, 2021 | 74.99 | 77.82 | 73.26 | 75.91 | 329,014 | +2.34(+3.18%) |
May 13, 2021 | 72.65 | 76.00 | 71.28 | 73.57 | 309,665 | +1.45(+2.01%) |
May 12, 2021 | 73.96 | 74.84 | 71.35 | 72.12 | 300,943 | -3.22(-4.27%) |
May 11, 2021 | 67.67 | 76.63 | 67.20 | 75.34 | 553,323 | +5.19(+7.40%) |
May 10, 2021 | 72.33 | 72.43 | 68.23 | 70.15 | 399,971 | -2.28(-3.15%) |
May 07, 2021 | 69.95 | 72.93 | 69.05 | 72.43 | 510,022 | +3.83(+5.58%) |
May 06, 2021 | 68.00 | 68.84 | 65.12 | 68.60 | 421,958 | -0.23(-0.33%) |
May 05, 2021 | 71.96 | 72.92 | 68.37 | 68.83 | 358,634 | -2.09(-2.95%) |
May 04, 2021 | 71.00 | 72.08 | 67.67 | 70.92 | 413,640 | -1.56(-2.15%) |
May 03, 2021 | 74.58 | 75.00 | 71.82 | 72.48 | 340,801 | -0.79(-1.08%) |
Apr 30, 2021 | 75.74 | 76.66 | 72.80 | 73.27 | 352,200 | -3.63(-4.72%) |
Apr 29, 2021 | 80.99 | 80.99 | 75.25 | 76.90 | 291,151 | -2.71(-3.40%) |
Apr 28, 2021 | 78.51 | 79.77 | 76.01 | 79.61 | 428,931 | +1.45(+1.86%) |
Apr 27, 2021 | 75.97 | 78.44 | 73.29 | 78.16 | 443,499 | +3.12(+4.16%) |
Apr 26, 2021 | 70.64 | 76.50 | 70.20 | 75.04 | 457,214 | +4.57(+6.49%) |
Apr 23, 2021 | 70.00 | 71.70 | 68.52 | 70.47 | 373,800 | +1.89(+2.76%) |
Apr 22, 2021 | 71.33 | 74.27 | 68.50 | 68.58 | 652,303 | -3.40(-4.72%) |
Apr 21, 2021 | 62.70 | 73.45 | 61.13 | 71.98 | 934,343 | +9.34(+14.91%) |
Apr 20, 2021 | 66.55 | 67.51 | 61.12 | 62.64 | 757,553 | -3.96(-5.95%) |
Apr 19, 2021 | 68.95 | 70.47 | 65.72 | 66.60 | 506,897 | -3.40(-4.86%) |
Apr 16, 2021 | 63.87 | 70.42 | 62.75 | 70.00 | 602,300 | +6.10(+9.55%) |
Apr 15, 2021 | 63.27 | 66.11 | 58.65 | 63.90 | 717,417 | +1.62(+2.60%) |
Apr 14, 2021 | 67.79 | 69.50 | 58.17 | 62.28 | 1,485,348 | -3.46(-5.26%) |
Apr 13, 2021 | 69.94 | 70.93 | 63.50 | 65.74 | 803,748 | -3.43(-4.96%) |
Apr 12, 2021 | 71.40 | 71.48 | 67.50 | 69.17 | 524,768 | -2.58(-3.60%) |
Apr 09, 2021 | 64.00 | 72.33 | 63.81 | 71.75 | 1,508,800 | +9.28(+14.86%) |
Apr 08, 2021 | 59.79 | 63.36 | 59.32 | 62.47 | 247,342 | +3.17(+5.35%) |
Apr 07, 2021 | 61.37 | 61.76 | 57.47 | 59.30 | 276,719 | -2.66(-4.29%) |
Apr 06, 2021 | 59.68 | 63.59 | 59.21 | 61.96 | 330,659 | +2.28(+3.82%) |
Apr 05, 2021 | 60.00 | 61.86 | 58.75 | 59.68 | 343,912 | +1.40(+2.40%) |
Apr 01, 2021 | 57.19 | 59.17 | 57.19 | 58.28 | 199,600 | +1.68(+2.97%) |
Mar 31, 2021 | 56.00 | 57.74 | 56.00 | 56.60 | 200,463 | +1.30(+2.35%) |
Mar 30, 2021 | 53.09 | 55.93 | 52.22 | 55.30 | 163,837 | +1.85(+3.46%) |
Mar 29, 2021 | 55.00 | 56.74 | 53.01 | 53.45 | 253,437 | -1.85(-3.35%) |
Mar 26, 2021 | 54.56 | 55.55 | 52.03 | 55.30 | 439,200 | +1.10(+2.03%) |
Mar 25, 2021 | 51.01 | 54.75 | 50.00 | 54.20 | 326,338 | +2.21(+4.25%) |
Mar 24, 2021 | 57.46 | 58.52 | 51.60 | 51.99 | 333,464 | -4.83(-8.50%) |
Mar 23, 2021 | 59.44 | 60.80 | 55.56 | 56.82 | 331,769 | -2.81(-4.71%) |
Mar 22, 2021 | 63.06 | 63.86 | 59.31 | 59.63 | 292,238 | -2.58(-4.15%) |
Mar 19, 2021 | 57.45 | 62.72 | 56.50 | 62.21 | 655,400 | +4.76(+8.29%) |
Mar 18, 2021 | 61.50 | 64.40 | 56.10 | 57.45 | 405,343 | -4.60(-7.41%) |
Mar 17, 2021 | 60.42 | 62.16 | 59.25 | 62.05 | 269,174 | +0.68(+1.11%) |
Mar 16, 2021 | 61.40 | 62.72 | 60.25 | 61.37 | 209,865 | -0.70(-1.13%) |
Mar 15, 2021 | 63.10 | 63.97 | 61.31 | 62.07 | 297,879 | -0.43(-0.69%) |
Mar 12, 2021 | 60.97 | 63.42 | 58.17 | 62.50 | 298,400 | +0.86(+1.40%) |
Mar 11, 2021 | 59.59 | 61.71 | 58.50 | 61.64 | 232,384 | +2.83(+4.81%) |
Mar 10, 2021 | 57.89 | 61.03 | 57.60 | 58.81 | 226,396 | -0.06(-0.10%) |
Mar 09, 2021 | 55.60 | 58.93 | 55.00 | 58.87 | 335,304 | +4.97(+9.22%) |
Mar 08, 2021 | 56.54 | 57.68 | 52.19 | 53.90 | 337,536 | -1.23(-2.23%) |
Mar 05, 2021 | 52.74 | 55.89 | 49.21 | 55.13 | 457,100 | +1.31(+2.43%) |
Mar 04, 2021 | 58.13 | 59.67 | 52.29 | 53.82 | 582,768 | -5.35(-9.04%) |
Mar 03, 2021 | 61.42 | 63.60 | 58.40 | 59.17 | 255,500 | -2.58(-4.18%) |
Mar 02, 2021 | 65.50 | 66.00 | 61.05 | 61.75 | 225,508 | -2.94(-4.54%) |
Mar 01, 2021 | 60.99 | 65.52 | 59.87 | 64.69 | 393,736 | +7.00(+12.13%) |
Feb 26, 2021 | 58.01 | 59.60 | 55.55 | 57.69 | 275,400 | +1.04(+1.84%) |
Feb 25, 2021 | 61.69 | 65.61 | 55.89 | 56.65 | 373,039 | -5.89(-9.42%) |
Feb 24, 2021 | 60.92 | 64.22 | 58.27 | 62.54 | 448,989 | +2.45(+4.08%) |
Feb 23, 2021 | 54.93 | 61.32 | 51.48 | 60.09 | 435,307 | +3.60(+6.37%) |
Feb 22, 2021 | 55.40 | 58.00 | 55.14 | 56.49 | 296,823 | +0.17(+0.30%) |
Feb 19, 2021 | 55.60 | 58.33 | 55.21 | 56.32 | 180,500 | +1.81(+3.32%) |
Feb 18, 2021 | 56.30 | 56.32 | 52.22 | 54.51 | 508,321 | -2.10(-3.71%) |
Feb 17, 2021 | 57.50 | 60.87 | 56.00 | 56.61 | 431,939 | -2.50(-4.23%) |
Feb 16, 2021 | 56.45 | 61.72 | 56.34 | 59.11 | 663,055 | +3.13(+5.59%) |
Feb 12, 2021 | 54.40 | 56.57 | 53.40 | 55.98 | 208,200 | +1.86(+3.44%) |
Feb 11, 2021 | 54.00 | 56.55 | 52.30 | 54.12 | 251,872 | +0.42(+0.78%) |
Feb 10, 2021 | 52.53 | 54.37 | 50.41 | 53.70 | 281,958 | +0.44(+0.83%) |
Feb 09, 2021 | 55.55 | 55.65 | 52.19 | 53.26 | 388,732 | -1.93(-3.50%) |
Feb 08, 2021 | 58.25 | 59.29 | 55.15 | 55.19 | 287,781 | -2.38(-4.13%) |
Feb 05, 2021 | 57.54 | 60.74 | 55.75 | 57.57 | 391,700 | +0.14(+0.24%) |
Feb 04, 2021 | 56.43 | 57.90 | 55.04 | 57.43 | 192,729 | +1.60(+2.87%) |
Feb 03, 2021 | 54.97 | 56.31 | 52.80 | 55.83 | 269,365 | +1.54(+2.84%) |
Feb 02, 2021 | 57.00 | 57.35 | 51.77 | 54.29 | 342,654 | -2.73(-4.79%) |
Feb 01, 2021 | 57.04 | 57.50 | 53.88 | 57.02 | 277,037 | +0.48(+0.85%) |
Jan 29, 2021 | 55.29 | 58.07 | 54.25 | 56.54 | 456,700 | +1.25(+2.26%) |
Jan 28, 2021 | 58.03 | 59.00 | 51.66 | 55.29 | 461,052 | -1.71(-3.00%) |
Jan 27, 2021 | 55.26 | 60.59 | 54.34 | 57.00 | 430,241 | -0.50(-0.87%) |
Jan 26, 2021 | 57.52 | 58.48 | 55.58 | 57.50 | 282,047 | +0.49(+0.86%) |
Jan 25, 2021 | 56.50 | 61.46 | 54.67 | 57.01 | 670,570 | +0.81(+1.44%) |
Jan 22, 2021 | 53.31 | 56.39 | 52.44 | 56.20 | 296,400 | +2.10(+3.88%) |
Jan 21, 2021 | 53.60 | 55.00 | 50.75 | 54.10 | 237,531 | +1.12(+2.11%) |
Jan 20, 2021 | 51.80 | 53.75 | 50.35 | 52.98 | 267,799 | +1.17(+2.26%) |
Jan 19, 2021 | 49.79 | 52.36 | 47.72 | 51.81 | 366,258 | +2.93(+5.99%) |
Jan 15, 2021 | 50.53 | 50.53 | 48.10 | 48.88 | 322,200 | -1.80(-3.55%) |
Jan 14, 2021 | 47.22 | 50.87 | 47.22 | 50.68 | 438,320 | +4.04(+8.66%) |
Jan 13, 2021 | 45.97 | 47.58 | 43.71 | 46.64 | 256,542 | +0.70(+1.52%) |
Jan 12, 2021 | 47.00 | 47.76 | 44.28 | 45.94 | 333,399 | -1.20(-2.55%) |
Jan 11, 2021 | 46.97 | 52.00 | 46.51 | 47.14 | 1,390,253 | -0.36(-0.76%) |
Jan 08, 2021 | 48.93 | 49.54 | 45.87 | 47.50 | 288,900 | +0.27(+0.57%) |
Jan 07, 2021 | 44.95 | 47.79 | 44.23 | 47.23 | 327,742 | +2.65(+5.94%) |
Jan 06, 2021 | 42.63 | 46.26 | 42.45 | 44.58 | 285,544 | +2.56(+6.09%) |
Jan 05, 2021 | 40.24 | 42.71 | 40.10 | 42.02 | 282,585 | +1.67(+4.14%) |
Jan 04, 2021 | 43.76 | 43.85 | 38.91 | 40.35 | 418,391 | -2.74(-6.36%) |
Dec 31, 2020 | 43.09 | 43.09 | 43.09 | 271,530 | -1.84(-4.10%) | |
Dec 30, 2020 | 44.06 | 45.33 | 44.06 | 44.93 | 271,530 | +1.22(+2.79%) |
Dec 29, 2020 | 43.01 | 44.08 | 41.45 | 43.71 | 305,335 | +0.22(+0.51%) |
Dec 28, 2020 | 45.23 | 45.40 | 42.88 | 43.49 | 225,529 | -0.84(-1.89%) |
Dec 24, 2020 | 45.20 | 45.53 | 43.78 | 44.33 | 113,300 | -0.64(-1.42%) |
Dec 23, 2020 | 45.38 | 45.64 | 43.13 | 44.97 | 257,167 | -0.11(-0.24%) |
Dec 22, 2020 | 43.41 | 45.85 | 42.35 | 45.08 | 395,896 | +2.79(+6.60%) |
Dec 21, 2020 | 40.67 | 44.90 | 40.08 | 42.29 | 574,660 | +1.54(+3.78%) |
Dec 18, 2020 | 40.00 | 41.45 | 39.52 | 40.75 | 376,400 | +0.35(+0.87%) |
Dec 17, 2020 | 40.58 | 43.92 | 39.46 | 40.40 | 497,259 | -0.17(-0.42%) |
Dec 16, 2020 | 39.97 | 40.74 | 37.77 | 40.57 | 381,835 | +0.97(+2.45%) |
Dec 15, 2020 | 37.10 | 41.34 | 36.12 | 39.60 | 745,257 | +2.73(+7.40%) |
Dec 14, 2020 | 38.76 | 39.62 | 36.54 | 36.87 | 369,383 | -1.82(-4.70%) |
Dec 11, 2020 | 40.74 | 42.26 | 38.11 | 38.69 | 500,500 | -2.05(-5.03%) |
Dec 10, 2020 | 39.70 | 41.29 | 39.01 | 40.74 | 1,073,059 | +0.33(+0.82%) |
Dec 09, 2020 | 37.97 | 40.50 | 36.73 | 40.41 | 2,305,286 | +6.60(+19.52%) |
Dec 08, 2020 | 32.80 | 33.88 | 32.09 | 33.81 | 397,456 | +1.01(+3.08%) |
Dec 07, 2020 | 34.04 | 34.47 | 31.91 | 32.80 | 257,811 | -1.19(-3.50%) |
Dec 04, 2020 | 32.01 | 34.07 | 32.01 | 33.99 | 222,600 | +1.98(+6.19%) |
Dec 03, 2020 | 31.59 | 32.85 | 31.46 | 32.01 | 217,643 | +0.77(+2.46%) |
Dec 02, 2020 | 31.74 | 32.79 | 31.05 | 31.24 | 230,626 | -0.49(-1.54%) |
Dec 01, 2020 | 32.26 | 32.26 | 28.52 | 31.73 | 382,976 | -0.15(-0.47%) |
Nov 30, 2020 | 32.56 | 33.48 | 30.42 | 31.88 | 606,998 | -0.23(-0.72%) |
Nov 27, 2020 | 31.17 | 32.29 | 31.14 | 32.11 | 100,200 | +0.91(+2.92%) |
Nov 25, 2020 | 30.33 | 31.87 | 29.89 | 31.20 | 233,400 | +0.97(+3.21%) |
Nov 24, 2020 | 29.51 | 30.43 | 29.18 | 30.23 | 157,443 | +0.67(+2.27%) |
Nov 23, 2020 | 29.58 | 30.39 | 28.82 | 29.56 | 211,880 | +0.12(+0.41%) |
Nov 20, 2020 | 29.27 | 30.98 | 29.05 | 29.44 | 187,900 | +0.38(+1.31%) |
Nov 19, 2020 | 27.75 | 30.66 | 27.69 | 29.06 | 337,742 | +1.55(+5.63%) |
Nov 18, 2020 | 27.05 | 28.12 | 27.05 | 27.51 | 184,350 | +0.50(+1.85%) |
Nov 17, 2020 | 25.93 | 27.35 | 24.66 | 27.01 | 270,208 | +1.24(+4.81%) |
Nov 16, 2020 | 26.79 | 27.41 | 25.43 | 25.77 | 215,754 | -0.88(-3.30%) |
Nov 13, 2020 | 27.25 | 28.42 | 25.36 | 26.65 | 380,000 | -0.45(-1.66%) |
Nov 12, 2020 | 25.69 | 27.12 | 25.00 | 27.10 | 524,445 | +2.11(+8.44%) |
Nov 11, 2020 | 25.26 | 25.76 | 24.31 | 24.99 | 308,227 | +0.18(+0.73%) |
Nov 10, 2020 | 24.13 | 24.88 | 22.89 | 24.81 | 258,029 | +1.06(+4.46%) |
Nov 09, 2020 | 26.42 | 26.52 | 23.65 | 23.75 | 306,423 | -1.55(-6.13%) |
Nov 06, 2020 | 26.53 | 26.80 | 25.00 | 25.30 | 299,900 | -1.23(-4.64%) |
Nov 05, 2020 | 24.69 | 26.75 | 24.63 | 26.53 | 266,616 | +2.21(+9.09%) |
Nov 04, 2020 | 24.98 | 25.50 | 23.95 | 24.32 | 234,195 | -0.65(-2.60%) |
Nov 03, 2020 | 24.63 | 25.59 | 23.85 | 24.97 | 306,399 | +0.61(+2.50%) |
Nov 02, 2020 | 26.04 | 26.13 | 23.72 | 24.36 | 259,721 | -1.38(-5.36%) |
Oct 30, 2020 | 27.65 | 28.09 | 25.30 | 25.74 | 248,400 | -2.07(-7.44%) |
Oct 29, 2020 | 29.14 | 29.90 | 27.69 | 27.81 | 141,961 | -1.22(-4.20%) |
Oct 28, 2020 | 29.03 | 30.13 | 28.41 | 29.03 | 120,954 | -0.48(-1.63%) |
Oct 27, 2020 | 30.29 | 32.01 | 29.15 | 29.51 | 194,144 | -0.57(-1.89%) |
Oct 26, 2020 | 31.56 | 32.74 | 29.99 | 30.08 | 238,664 | -1.92(-6.00%) |
Oct 23, 2020 | 32.70 | 33.12 | 31.29 | 32.00 | 201,000 | -0.42(-1.30%) |
Oct 22, 2020 | 32.20 | 32.99 | 31.99 | 32.42 | 180,732 | +0.23(+0.71%) |
Oct 21, 2020 | 32.93 | 33.68 | 32.11 | 32.19 | 203,560 | -0.87(-2.62%) |
Oct 20, 2020 | 33.81 | 33.83 | 32.83 | 33.05 | 183,635 | -0.84(-2.46%) |
Oct 19, 2020 | 34.70 | 35.94 | 33.65 | 33.89 | 153,622 | -0.71(-2.05%) |
Oct 16, 2020 | 35.90 | 37.50 | 34.44 | 34.60 | 369,400 | -0.79(-2.23%) |
Oct 15, 2020 | 34.31 | 35.49 | 33.75 | 35.39 | 226,610 | +0.39(+1.11%) |
Oct 14, 2020 | 36.34 | 37.93 | 34.92 | 35.00 | 231,819 | -0.87(-2.43%) |
Oct 13, 2020 | 34.37 | 36.18 | 33.97 | 35.87 | 229,582 | +1.51(+4.39%) |
Oct 12, 2020 | 34.50 | 35.38 | 33.81 | 34.36 | 189,186 | +0.36(+1.06%) |
Oct 09, 2020 | 33.00 | 34.66 | 32.97 | 34.00 | 194,400 | +1.29(+3.94%) |
Oct 08, 2020 | 33.00 | 33.50 | 31.36 | 32.71 | 180,091 | +0.45(+1.39%) |
Oct 07, 2020 | 30.39 | 32.43 | 30.09 | 32.26 | 238,721 | +2.37(+7.93%) |
Oct 06, 2020 | 30.12 | 31.27 | 29.22 | 29.89 | 211,152 | +0.10(+0.34%) |
Oct 05, 2020 | 29.33 | 29.94 | 28.24 | 29.79 | 149,589 | +0.62(+2.13%) |
Oct 02, 2020 | 28.82 | 29.74 | 28.66 | 29.17 | 233,400 | -0.57(-1.92%) |