Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.63 | 37.37 | 35.93 | 36.20 | 2,080,610 | -0.43(-1.17%) |
Oct 28, 2021 | 36.60 | 37.67 | 36.26 | 36.63 | 2,147,854 | +0.52(+1.44%) |
Oct 27, 2021 | 38.73 | 38.70 | 35.20 | 36.11 | 8,403,104 | -2.61(-6.74%) |
Oct 26, 2021 | 39.32 | 38.72 | 2,503,490 | -0.23(-0.59%) | ||
Oct 25, 2021 | 38.01 | 38.99 | 38.00 | 38.95 | 1,653,609 | +1.25(+3.32%) |
Oct 22, 2021 | 38.86 | 39.00 | 36.34 | 37.70 | 2,308,615 | -1.40(-3.58%) |
Oct 21, 2021 | 39.11 | 39.56 | 39.11 | 39.10 | 2,797,435 | -0.30(-0.76%) |
Oct 20, 2021 | 37.90 | 39.91 | 37.90 | 39.40 | 4,076,216 | +1.68(+4.45%) |
Oct 19, 2021 | 36.80 | 37.73 | 36.20 | 37.72 | 3,951,227 | +1.15(+3.14%) |
Oct 18, 2021 | 37.20 | 37.34 | 36.00 | 36.57 | 2,561,611 | -0.72(-1.93%) |
Oct 15, 2021 | 37.03 | 38.12 | 35.66 | 37.29 | 5,280,105 | +2.14(+6.09%) |
Oct 14, 2021 | 35.28 | 36.42 | 34.29 | 35.15 | 4,529,586 | +0.33(+0.95%) |
Oct 13, 2021 | 36.95 | 37.22 | 34.58 | 34.82 | 8,090,660 | -2.14(-5.79%) |
Oct 12, 2021 | 34.04 | 37.09 | 33.60 | 36.96 | 9,922,807 | +4.59(+14.18%) |
Oct 11, 2021 | 35.62 | 36.51 | 31.11 | 32.37 | 23,677,210 | -4.20(-11.48%) |
Oct 08, 2021 | 44.70 | 45.00 | 36.33 | 36.57 | 17,449,236 | -8.59(-19.02%) |
Oct 07, 2021 | 45.98 | 47.41 | 44.25 | 45.16 | 10,782,037 | +0.14(+0.31%) |
Oct 06, 2021 | 45.04 | 45.76 | 44.41 | 45.02 | 3,237,032 | -1.20(-2.60%) |
Oct 05, 2021 | 49.47 | 49.77 | 45.87 | 46.22 | 4,434,416 | -3.21(-6.49%) |
Oct 04, 2021 | 52.20 | 52.20 | 49.16 | 49.43 | 1,673,896 | -3.36(-6.36%) |
Oct 01, 2021 | 52.34 | 53.05 | 51.66 | 52.79 | 581,948 | +1.07(+2.07%) |
Sep 30, 2021 | 51.99 | 52.55 | 51.50 | 51.72 | 792,941 | -0.21(-0.40%) |
Sep 29, 2021 | 53.23 | 53.77 | 51.41 | 51.93 | 1,093,918 | -1.20(-2.26%) |
Sep 28, 2021 | 55.28 | 55.44 | 52.40 | 53.13 | 1,599,211 | -3.21(-5.70%) |
Sep 27, 2021 | 56.36 | 56.74 | 55.09 | 56.34 | 1,075,377 | -0.42(-0.74%) |
Sep 24, 2021 | 57.09 | 57.20 | 56.16 | 56.76 | 408,352 | -0.56(-0.98%) |
Sep 23, 2021 | 57.30 | 57.87 | 56.52 | 57.32 | 1,324,596 | +0.59(+1.04%) |
Sep 22, 2021 | 55.24 | 57.35 | 55.03 | 56.73 | 559,575 | +1.19(+2.14%) |
Sep 21, 2021 | 56.12 | 56.35 | 54.65 | 55.54 | 525,885 | -0.04(-0.07%) |
Sep 20, 2021 | 54.91 | 56.09 | 53.85 | 55.58 | 1,525,413 | -0.91(-1.61%) |
Sep 17, 2021 | 55.64 | 56.74 | 55.34 | 56.49 | 1,644,330 | +0.77(+1.38%) |
Sep 16, 2021 | 54.61 | 55.72 | 53.91 | 55.72 | 900,140 | +0.80(+1.46%) |
Sep 15, 2021 | 54.48 | 55.12 | 53.75 | 54.92 | 837,931 | +0.37(+0.68%) |
Sep 14, 2021 | 56.31 | 56.35 | 53.86 | 54.55 | 1,111,184 | -1.37(-2.45%) |
Sep 13, 2021 | 56.39 | 56.55 | 54.92 | 55.92 | 623,739 | -0.06(-0.11%) |
Sep 10, 2021 | 56.68 | 57.67 | 55.93 | 55.98 | 1,337,588 | -0.41(-0.73%) |
Sep 09, 2021 | 55.63 | 56.88 | 55.50 | 56.39 | 1,279,483 | +0.64(+1.15%) |
Sep 08, 2021 | 57.86 | 57.86 | 55.73 | 55.75 | 2,055,034 | -2.24(-3.86%) |
Sep 07, 2021 | 58.78 | 58.78 | 57.51 | 57.99 | 1,239,411 | -0.48(-0.82%) |
Sep 03, 2021 | 58.81 | 59.57 | 58.11 | 58.47 | 1,221,797 | -0.66(-1.12%) |
Sep 02, 2021 | 60.47 | 60.47 | 58.91 | 59.13 | 918,363 | -1.35(-2.23%) |
Sep 01, 2021 | 60.59 | 61.52 | 60.01 | 60.48 | 1,151,021 | +1.01(+1.70%) |
Aug 31, 2021 | 59.99 | 60.60 | 58.78 | 59.47 | 976,342 | -0.83(-1.38%) |
Aug 30, 2021 | 61.08 | 61.65 | 59.96 | 60.30 | 843,907 | -0.63(-1.03%) |
Aug 27, 2021 | 58.50 | 61.00 | 58.35 | 60.93 | 1,200,416 | +3.15(+5.45%) |
Aug 26, 2021 | 58.96 | 59.16 | 57.58 | 57.78 | 329,393 | -1.47(-2.48%) |
Aug 25, 2021 | 58.38 | 59.36 | 57.40 | 59.25 | 842,160 | +1.08(+1.86%) |
Aug 24, 2021 | 57.77 | 58.69 | 57.22 | 58.17 | 1,164,201 | +0.77(+1.34%) |
Aug 23, 2021 | 57.37 | 58.15 | 56.59 | 57.40 | 1,209,536 | +0.53(+0.93%) |
Aug 20, 2021 | 55.93 | 56.91 | 55.86 | 56.87 | 695,576 | +0.76(+1.35%) |
Aug 19, 2021 | 56.24 | 56.76 | 55.78 | 56.11 | 755,473 | -0.78(-1.37%) |
Aug 18, 2021 | 56.00 | 57.89 | 55.28 | 56.89 | 1,846,273 | +0.83(+1.48%) |
Aug 17, 2021 | 55.68 | 56.50 | 54.31 | 56.06 | 1,875,255 | -0.51(-0.90%) |
Aug 16, 2021 | 57.84 | 58.52 | 55.54 | 56.57 | 1,357,571 | -2.25(-3.83%) |
Aug 13, 2021 | 59.00 | 60.87 | 57.95 | 58.82 | 3,488,675 | +1.73(+3.03%) |
Aug 12, 2021 | 57.77 | 57.92 | 55.69 | 57.09 | 1,994,256 | -1.03(-1.77%) |
Aug 11, 2021 | 57.63 | 58.49 | 56.44 | 58.12 | 1,468,264 | +0.32(+0.55%) |
Aug 10, 2021 | 57.89 | 58.30 | 57.10 | 57.80 | 1,901,439 | +0.23(+0.40%) |
Aug 09, 2021 | 57.11 | 58.19 | 56.50 | 57.57 | 1,406,702 | +0.86(+1.52%) |
Aug 06, 2021 | 56.00 | 57.01 | 55.81 | 56.71 | 918,104 | +0.73(+1.30%) |
Aug 05, 2021 | 55.20 | 56.73 | 54.87 | 55.98 | 707,332 | +0.76(+1.38%) |
Aug 04, 2021 | 55.90 | 56.77 | 55.03 | 55.22 | 705,963 | -0.64(-1.15%) |
Aug 03, 2021 | 56.92 | 57.11 | 54.67 | 55.86 | 794,492 | -1.33(-2.33%) |
Aug 02, 2021 | 56.86 | 57.61 | 56.28 | 57.19 | 1,216,243 | +1.75(+3.16%) |
Jul 30, 2021 | 56.22 | 56.79 | 55.29 | 55.44 | 936,714 | -1.20(-2.12%) |
Jul 29, 2021 | 54.98 | 57.17 | 54.84 | 56.64 | 1,029,971 | +1.69(+3.08%) |
Jul 28, 2021 | 53.97 | 55.70 | 53.79 | 54.95 | 1,461,851 | +1.46(+2.73%) |
Jul 27, 2021 | 55.56 | 56.05 | 52.67 | 53.49 | 2,614,515 | -2.78(-4.94%) |
Jul 26, 2021 | 57.58 | 57.88 | 55.97 | 56.27 | 1,322,347 | -1.91(-3.28%) |
Jul 23, 2021 | 58.17 | 58.66 | 57.62 | 58.18 | 1,093,244 | +0.52(+0.90%) |
Jul 22, 2021 | 57.37 | 58.07 | 57.12 | 57.66 | 1,033,798 | +0.53(+0.93%) |
Jul 21, 2021 | 55.52 | 57.37 | 55.31 | 57.13 | 2,037,074 | +1.82(+3.29%) |
Jul 20, 2021 | 51.47 | 55.80 | 50.73 | 55.31 | 2,730,227 | +4.34(+8.51%) |
Jul 19, 2021 | 50.28 | 51.59 | 49.58 | 50.97 | 1,459,166 | -0.53(-1.03%) |
Jul 16, 2021 | 51.24 | 51.65 | 50.02 | 51.50 | 995,323 | +0.73(+1.44%) |
Jul 15, 2021 | 51.35 | 51.99 | 50.09 | 50.77 | 1,521,202 | -0.89(-1.72%) |
Jul 14, 2021 | 53.00 | 53.40 | 51.40 | 51.66 | 1,448,330 | -0.36(-0.69%) |
Jul 13, 2021 | 51.75 | 52.49 | 51.22 | 52.02 | 737,707 | +0.25(+0.48%) |
Jul 12, 2021 | 53.54 | 53.94 | 51.16 | 51.77 | 1,272,841 | -1.82(-3.40%) |
Jul 09, 2021 | 51.60 | 53.67 | 50.20 | 53.59 | 2,648,453 | +1.98(+3.84%) |
Jul 08, 2021 | 54.84 | 54.96 | 45.57 | 51.61 | 13,483,508 | -4.45(-7.94%) |
Jul 07, 2021 | 57.02 | 57.46 | 55.78 | 56.06 | 856,806 | -0.66(-1.16%) |
Jul 06, 2021 | 57.50 | 58.48 | 56.56 | 56.72 | 945,417 | -1.13(-1.95%) |
Jul 02, 2021 | 57.08 | 58.07 | 57.07 | 57.85 | 1,187,975 | +0.82(+1.44%) |
Jul 01, 2021 | 55.74 | 57.20 | 55.45 | 57.03 | 2,099,173 | +1.11(+1.98%) |
Jun 30, 2021 | 55.94 | 56.08 | 54.76 | 55.92 | 2,450,247 | -0.44(-0.78%) |
Jun 29, 2021 | 55.23 | 56.53 | 54.76 | 56.36 | 1,474,865 | +0.83(+1.49%) |
Jun 28, 2021 | 56.91 | 56.95 | 54.78 | 55.53 | 1,280,499 | -0.90(-1.59%) |
Jun 25, 2021 | 56.46 | 56.86 | 55.47 | 56.43 | 1,070,644 | +0.07(+0.12%) |
Jun 24, 2021 | 55.67 | 56.92 | 55.37 | 56.36 | 4,352,144 | +1.20(+2.18%) |
Jun 23, 2021 | 55.22 | 55.76 | 54.50 | 55.16 | 2,111,957 | +0.11(+0.20%) |
Jun 22, 2021 | 54.88 | 55.17 | 54.16 | 55.05 | 869,207 | +0.69(+1.27%) |
Jun 21, 2021 | 54.62 | 54.71 | 53.05 | 54.36 | 1,423,012 | -0.74(-1.34%) |
Jun 18, 2021 | 53.63 | 55.11 | 53.46 | 55.10 | 3,479,805 | +1.51(+2.82%) |
Jun 17, 2021 | 52.16 | 54.83 | 52.07 | 53.59 | 2,273,570 | +1.28(+2.45%) |
Jun 16, 2021 | 51.53 | 52.47 | 50.47 | 52.31 | 1,647,674 | +0.78(+1.51%) |
Jun 15, 2021 | 52.78 | 52.83 | 51.14 | 51.53 | 1,406,606 | -1.60(-3.01%) |
Jun 14, 2021 | 52.67 | 53.34 | 52.41 | 53.13 | 985,580 | +0.62(+1.18%) |
Jun 11, 2021 | 52.23 | 53.15 | 52.12 | 52.51 | 1,666,146 | +0.20(+0.38%) |
Jun 10, 2021 | 51.32 | 52.35 | 50.92 | 52.31 | 907,124 | +0.84(+1.63%) |
Jun 09, 2021 | 51.97 | 52.52 | 51.32 | 51.47 | 974,292 | -0.20(-0.39%) |
Jun 08, 2021 | 52.45 | 52.76 | 50.36 | 51.67 | 3,222,190 | -0.30(-0.58%) |
Jun 07, 2021 | 52.32 | 52.49 | 51.30 | 51.97 | 2,096,065 | +0.08(+0.15%) |
Jun 04, 2021 | 53.01 | 53.39 | 51.82 | 51.89 | 3,190,674 | -0.84(-1.59%) |
Jun 03, 2021 | 50.73 | 54.15 | 49.60 | 52.73 | 4,627,800 | +1.83(+3.60%) |
Jun 02, 2021 | 48.57 | 50.94 | 48.05 | 50.90 | 3,445,600 | +2.24(+4.60%) |
Jun 01, 2021 | 49.75 | 50.83 | 48.18 | 48.66 | 2,428,106 | -0.45(-0.92%) |
May 28, 2021 | 49.31 | 49.73 | 48.46 | 49.11 | 1,554,902 | +0.10(+0.20%) |
May 27, 2021 | 47.89 | 50.19 | 47.01 | 49.01 | 3,452,461 | +0.77(+1.60%) |
May 26, 2021 | 47.50 | 48.50 | 47.26 | 48.24 | 1,980,565 | +1.47(+3.14%) |
May 25, 2021 | 45.70 | 47.37 | 45.58 | 46.77 | 1,447,860 | +1.26(+2.77%) |
May 24, 2021 | 46.78 | 46.99 | 45.36 | 45.51 | 2,443,334 | -0.49(-1.07%) |
May 21, 2021 | 45.73 | 46.74 | 45.68 | 46.00 | 2,623,146 | +0.72(+1.59%) |
May 20, 2021 | 43.72 | 46.22 | 43.55 | 45.28 | 4,524,124 | +2.17(+5.03%) |
May 19, 2021 | 40.91 | 43.61 | 40.60 | 43.11 | 2,544,489 | +1.11(+2.64%) |
May 18, 2021 | 41.71 | 42.60 | 41.21 | 42.00 | 2,128,838 | +0.54(+1.30%) |
May 17, 2021 | 40.51 | 41.61 | 40.07 | 41.46 | 1,897,168 | +0.48(+1.17%) |
May 14, 2021 | 39.57 | 41.05 | 39.08 | 40.98 | 2,869,675 | +2.44(+6.33%) |
May 13, 2021 | 40.25 | 40.42 | 37.83 | 38.54 | 3,560,479 | -1.08(-2.73%) |
May 12, 2021 | 40.81 | 41.33 | 39.34 | 39.62 | 1,746,488 | -2.16(-5.17%) |
May 11, 2021 | 40.51 | 42.25 | 40.01 | 41.78 | 4,012,272 | -0.57(-1.35%) |
May 10, 2021 | 42.86 | 43.10 | 41.92 | 42.35 | 4,852,892 | -0.99(-2.28%) |
May 07, 2021 | 43.03 | 44.19 | 42.59 | 43.34 | 1,324,558 | +1.32(+3.14%) |
May 06, 2021 | 42.89 | 43.58 | 40.90 | 42.02 | 3,357,501 | -1.05(-2.44%) |
May 05, 2021 | 43.99 | 44.13 | 42.90 | 43.07 | 1,022,180 | -0.16(-0.37%) |
May 04, 2021 | 44.03 | 44.30 | 42.77 | 43.23 | 1,860,177 | -1.63(-3.63%) |
May 03, 2021 | 46.02 | 46.34 | 44.35 | 44.86 | 1,658,370 | -0.88(-1.92%) |
Apr 30, 2021 | 45.72 | 46.25 | 45.34 | 45.74 | 1,440,600 | -0.73(-1.57%) |
Apr 29, 2021 | 48.85 | 48.94 | 45.75 | 46.47 | 1,630,586 | -1.83(-3.79%) |
Apr 28, 2021 | 48.17 | 48.85 | 47.62 | 48.30 | 2,287,950 | -0.08(-0.17%) |
Apr 27, 2021 | 48.06 | 48.69 | 47.21 | 48.38 | 2,002,801 | +0.81(+1.70%) |
Apr 26, 2021 | 45.83 | 47.57 | 45.83 | 47.57 | 1,761,281 | +1.86(+4.07%) |
Apr 23, 2021 | 45.20 | 46.29 | 44.94 | 45.71 | 2,755,900 | +0.51(+1.13%) |
Apr 22, 2021 | 45.19 | 45.95 | 44.29 | 45.20 | 1,562,584 | +0.21(+0.47%) |
Apr 21, 2021 | 43.52 | 45.02 | 43.23 | 44.99 | 4,309,228 | +1.29(+2.95%) |
Apr 20, 2021 | 44.35 | 44.86 | 43.18 | 43.70 | 1,907,301 | -0.90(-2.02%) |
Apr 19, 2021 | 46.02 | 46.29 | 44.17 | 44.60 | 1,896,347 | -1.71(-3.69%) |
Apr 16, 2021 | 46.42 | 46.72 | 45.55 | 46.31 | 1,380,200 | -0.09(-0.19%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.95 | 46.40 | 1,032,969 | +0.50(+1.09%) |
Apr 14, 2021 | 46.78 | 47.87 | 45.57 | 45.90 | 1,375,322 | -1.20(-2.55%) |
Apr 13, 2021 | 46.17 | 47.45 | 45.72 | 47.10 | 1,558,208 | +0.56(+1.20%) |
Apr 12, 2021 | 47.51 | 47.51 | 46.23 | 46.54 | 1,637,817 | -1.38(-2.88%) |
Apr 09, 2021 | 48.06 | 48.65 | 47.11 | 47.92 | 1,387,400 | -0.30(-0.62%) |
Apr 08, 2021 | 47.45 | 48.55 | 47.26 | 48.22 | 1,386,000 | +1.35(+2.88%) |
Apr 07, 2021 | 48.07 | 48.56 | 46.71 | 46.87 | 867,843 | -1.43(-2.96%) |
Apr 06, 2021 | 47.66 | 48.54 | 47.16 | 48.30 | 2,132,044 | +0.66(+1.39%) |
Apr 05, 2021 | 49.00 | 49.32 | 46.71 | 47.64 | 1,240,789 | -0.89(-1.83%) |
Apr 01, 2021 | 47.44 | 49.34 | 47.20 | 48.53 | 2,493,800 | +2.23(+4.82%) |
Mar 31, 2021 | 46.09 | 47.29 | 46.09 | 46.30 | 2,119,464 | +0.68(+1.49%) |
Mar 30, 2021 | 44.15 | 45.90 | 43.81 | 45.62 | 2,071,107 | +1.32(+2.98%) |
Mar 29, 2021 | 45.94 | 45.99 | 43.60 | 44.30 | 2,534,395 | -1.69(-3.67%) |
Mar 26, 2021 | 46.28 | 46.91 | 45.14 | 45.99 | 1,567,800 | -0.16(-0.35%) |
Mar 25, 2021 | 44.51 | 46.58 | 44.32 | 46.15 | 2,441,947 | +0.61(+1.34%) |
Mar 24, 2021 | 47.50 | 48.08 | 45.44 | 45.54 | 2,008,856 | -1.78(-3.76%) |
Mar 23, 2021 | 47.50 | 48.46 | 47.00 | 47.32 | 1,848,293 | -0.47(-0.98%) |
Mar 22, 2021 | 48.25 | 48.96 | 47.63 | 47.79 | 1,106,277 | -0.44(-0.91%) |
Mar 19, 2021 | 47.52 | 48.66 | 46.80 | 48.23 | 1,869,800 | +1.15(+2.44%) |
Mar 18, 2021 | 49.32 | 49.64 | 46.98 | 47.08 | 4,557,652 | -3.10(-6.18%) |
Mar 17, 2021 | 49.54 | 50.71 | 48.57 | 50.18 | 2,171,078 | -0.34(-0.67%) |
Mar 16, 2021 | 51.84 | 52.82 | 50.10 | 50.52 | 923,170 | -0.93(-1.81%) |
Mar 15, 2021 | 52.00 | 52.00 | 50.83 | 51.45 | 954,371 | -0.29(-0.56%) |
Mar 12, 2021 | 50.56 | 52.46 | 50.23 | 51.74 | 2,223,800 | -0.46(-0.88%) |
Mar 11, 2021 | 51.50 | 53.27 | 50.67 | 52.20 | 2,941,656 | +2.62(+5.28%) |
Mar 10, 2021 | 52.49 | 52.84 | 49.49 | 49.58 | 3,500,491 | -1.97(-3.82%) |
Mar 09, 2021 | 51.35 | 52.43 | 50.85 | 51.55 | 2,198,572 | +2.11(+4.27%) |
Mar 08, 2021 | 52.34 | 53.52 | 49.19 | 49.44 | 2,214,850 | -3.66(-6.89%) |
Mar 05, 2021 | 53.82 | 53.82 | 47.64 | 53.10 | 3,643,100 | +0.47(+0.89%) |
Mar 04, 2021 | 55.44 | 56.65 | 51.19 | 52.63 | 2,665,297 | -3.01(-5.41%) |
Mar 03, 2021 | 59.57 | 59.95 | 54.62 | 55.64 | 3,406,204 | -4.47(-7.44%) |
Mar 02, 2021 | 62.00 | 62.49 | 58.63 | 60.11 | 1,815,868 | -1.58(-2.56%) |
Mar 01, 2021 | 59.19 | 62.33 | 59.10 | 61.69 | 2,162,665 | +3.63(+6.25%) |
Feb 26, 2021 | 56.42 | 58.97 | 56.02 | 58.06 | 3,357,900 | +2.76(+4.99%) |
Feb 25, 2021 | 57.98 | 58.50 | 54.68 | 55.30 | 2,779,287 | -2.64(-4.56%) |
Feb 24, 2021 | 57.86 | 58.44 | 56.68 | 57.94 | 1,740,185 | -0.11(-0.19%) |
Feb 23, 2021 | 57.25 | 58.75 | 54.47 | 58.05 | 1,440,092 | -0.30(-0.51%) |
Feb 22, 2021 | 58.66 | 61.42 | 57.10 | 58.35 | 2,589,465 | -3.10(-5.04%) |
Feb 19, 2021 | 59.89 | 61.93 | 59.59 | 61.45 | 1,489,100 | +1.72(+2.88%) |
Feb 18, 2021 | 60.99 | 60.99 | 58.44 | 59.73 | 1,007,722 | -1.27(-2.08%) |
Feb 17, 2021 | 61.50 | 62.04 | 58.80 | 61.00 | 1,121,722 | -0.51(-0.83%) |
Feb 16, 2021 | 62.29 | 62.75 | 60.64 | 61.51 | 853,110 | -0.31(-0.50%) |
Feb 12, 2021 | 61.62 | 62.65 | 61.20 | 61.82 | 684,400 | -0.10(-0.16%) |
Feb 11, 2021 | 61.98 | 62.83 | 61.01 | 61.92 | 1,459,628 | +0.43(+0.70%) |
Feb 10, 2021 | 60.32 | 62.37 | 59.55 | 61.49 | 2,828,669 | +2.05(+3.45%) |
Feb 09, 2021 | 56.83 | 60.00 | 56.59 | 59.44 | 1,528,670 | +2.21(+3.86%) |
Feb 08, 2021 | 57.15 | 58.07 | 56.28 | 57.23 | 1,012,380 | +1.01(+1.80%) |
Feb 05, 2021 | 55.80 | 56.92 | 54.23 | 56.22 | 1,395,400 | +0.98(+1.77%) |
Feb 04, 2021 | 54.00 | 55.86 | 53.50 | 55.24 | 3,028,295 | +1.94(+3.64%) |
Feb 03, 2021 | 54.06 | 54.53 | 53.19 | 53.30 | 1,754,845 | -0.93(-1.71%) |
Feb 02, 2021 | 53.18 | 54.63 | 52.93 | 54.23 | 5,636,365 | +2.22(+4.27%) |
Feb 01, 2021 | 52.44 | 52.98 | 51.06 | 52.01 | 4,326,557 | +3.06(+6.25%) |
Jan 29, 2021 | 50.20 | 51.36 | 48.36 | 48.95 | 3,450,900 | -0.72(-1.45%) |
Jan 28, 2021 | 48.18 | 50.23 | 47.92 | 49.67 | 5,095,830 | +2.70(+5.75%) |
Jan 27, 2021 | 51.17 | 51.17 | 46.76 | 46.97 | 3,359,245 | -4.53(-8.80%) |
Jan 26, 2021 | 54.48 | 54.80 | 51.39 | 51.50 | 1,607,957 | -2.43(-4.51%) |
Jan 25, 2021 | 56.23 | 56.33 | 53.29 | 53.93 | 1,519,150 | -2.16(-3.85%) |
Jan 22, 2021 | 56.46 | 57.07 | 55.64 | 56.09 | 948,500 | -1.02(-1.79%) |
Jan 21, 2021 | 59.38 | 59.38 | 56.69 | 57.11 | 1,304,248 | -0.96(-1.65%) |
Jan 20, 2021 | 55.33 | 58.94 | 55.27 | 58.07 | 1,983,749 | +3.18(+5.79%) |
Jan 19, 2021 | 54.58 | 55.95 | 53.31 | 54.89 | 2,262,087 | +2.38(+4.53%) |
Jan 15, 2021 | 53.01 | 53.85 | 52.25 | 52.51 | 1,162,500 | -0.89(-1.67%) |
Jan 14, 2021 | 52.86 | 54.57 | 52.86 | 53.40 | 1,090,064 | +0.56(+1.06%) |
Jan 13, 2021 | 52.77 | 53.43 | 52.48 | 52.84 | 1,331,754 | +0.06(+0.11%) |
Jan 12, 2021 | 52.86 | 53.49 | 52.48 | 52.78 | 1,531,376 | -0.10(-0.19%) |
Jan 11, 2021 | 53.79 | 54.00 | 52.40 | 52.88 | 2,287,075 | -1.72(-3.15%) |
Jan 08, 2021 | 54.84 | 55.15 | 53.73 | 54.60 | 3,821,700 | +0.80(+1.49%) |
Jan 07, 2021 | 53.00 | 55.41 | 52.60 | 53.80 | 3,171,730 | +1.53(+2.93%) |
Jan 06, 2021 | 53.83 | 54.37 | 51.72 | 52.27 | 1,568,799 | -2.12(-3.90%) |
Jan 05, 2021 | 54.34 | 55.23 | 54.25 | 54.39 | 1,648,662 | -0.11(-0.20%) |
Jan 04, 2021 | 56.65 | 56.93 | 53.64 | 54.50 | 1,428,365 | -2.38(-4.18%) |
Dec 31, 2020 | 56.88 | 56.88 | 56.88 | 994,083 | +0.95(+1.70%) | |
Dec 30, 2020 | 54.67 | 55.99 | 54.39 | 55.93 | 994,083 | +1.78(+3.29%) |
Dec 29, 2020 | 55.15 | 55.23 | 53.16 | 54.15 | 562,378 | -0.47(-0.86%) |
Dec 28, 2020 | 54.47 | 55.06 | 53.01 | 54.62 | 1,116,917 | +0.80(+1.49%) |
Dec 24, 2020 | 53.87 | 54.34 | 53.57 | 53.82 | 333,900 | -0.03(-0.06%) |
Dec 23, 2020 | 54.83 | 55.72 | 53.55 | 53.85 | 915,112 | -0.95(-1.73%) |
Dec 22, 2020 | 54.23 | 55.14 | 53.77 | 54.80 | 781,864 | +0.73(+1.35%) |
Dec 21, 2020 | 53.93 | 55.22 | 52.94 | 54.07 | 1,293,905 | -0.30(-0.55%) |
Dec 18, 2020 | 54.54 | 56.00 | 54.00 | 54.37 | 2,317,600 | -0.21(-0.38%) |
Dec 17, 2020 | 54.50 | 55.22 | 53.75 | 54.58 | 1,519,589 | +0.64(+1.19%) |
Dec 16, 2020 | 53.13 | 54.26 | 52.10 | 53.94 | 1,272,815 | +1.20(+2.28%) |
Dec 15, 2020 | 50.60 | 53.00 | 50.33 | 52.74 | 2,405,667 | +2.90(+5.82%) |
Dec 14, 2020 | 47.93 | 50.86 | 47.70 | 49.84 | 1,829,020 | +2.42(+5.10%) |
Dec 11, 2020 | 46.26 | 48.03 | 46.26 | 47.42 | 1,486,500 | +0.83(+1.78%) |
Dec 10, 2020 | 46.21 | 47.11 | 45.30 | 46.59 | 2,775,572 | +0.13(+0.28%) |
Dec 09, 2020 | 48.26 | 48.95 | 46.24 | 46.46 | 2,675,405 | -1.83(-3.79%) |
Dec 08, 2020 | 47.38 | 48.67 | 46.52 | 48.29 | 1,390,255 | +0.90(+1.90%) |
Dec 07, 2020 | 48.02 | 48.56 | 47.02 | 47.39 | 515,713 | -0.78(-1.62%) |
Dec 04, 2020 | 48.22 | 48.74 | 48.00 | 48.17 | 742,100 | +0.32(+0.67%) |
Dec 03, 2020 | 48.92 | 49.08 | 47.76 | 47.85 | 1,282,893 | -0.12(-0.25%) |
Dec 02, 2020 | 47.83 | 48.95 | 47.78 | 47.97 | 762,366 | -0.47(-0.97%) |
Dec 01, 2020 | 48.24 | 49.75 | 47.38 | 48.44 | 1,769,124 | +1.08(+2.28%) |
Nov 30, 2020 | 47.99 | 48.14 | 46.14 | 47.36 | 1,500,096 | -0.32(-0.67%) |
Nov 27, 2020 | 48.18 | 48.62 | 47.27 | 47.68 | 946,300 | -0.46(-0.96%) |
Nov 25, 2020 | 47.16 | 48.92 | 46.94 | 48.14 | 1,920,800 | +1.52(+3.26%) |
Nov 24, 2020 | 44.60 | 46.86 | 43.74 | 46.62 | 2,413,149 | +2.62(+5.95%) |
Nov 23, 2020 | 42.99 | 44.22 | 42.39 | 44.00 | 1,609,857 | +1.43(+3.36%) |
Nov 20, 2020 | 44.02 | 44.02 | 42.20 | 42.57 | 2,445,700 | -1.37(-3.12%) |
Nov 19, 2020 | 43.99 | 45.09 | 42.22 | 43.94 | 4,600,322 | +0.00(+0.00%) |
Nov 18, 2020 | 45.19 | 45.51 | 43.79 | 43.94 | 2,373,683 | -1.30(-2.87%) |
Nov 17, 2020 | 43.78 | 45.49 | 43.78 | 45.24 | 2,579,752 | +1.02(+2.31%) |
Nov 16, 2020 | 44.09 | 44.81 | 43.60 | 44.22 | 1,486,731 | +0.58(+1.33%) |
Nov 13, 2020 | 43.69 | 44.09 | 42.97 | 43.64 | 906,500 | +0.27(+0.62%) |
Nov 12, 2020 | 44.08 | 44.90 | 42.70 | 43.37 | 1,199,066 | -0.91(-2.06%) |
Nov 11, 2020 | 44.29 | 45.31 | 43.90 | 44.28 | 1,445,061 | +0.47(+1.07%) |
Nov 10, 2020 | 43.32 | 44.02 | 41.12 | 43.81 | 2,954,382 | +0.21(+0.48%) |
Nov 09, 2020 | 45.14 | 45.51 | 43.16 | 43.60 | 2,912,601 | -0.62(-1.40%) |
Nov 06, 2020 | 43.88 | 44.72 | 43.04 | 44.22 | 1,222,400 | +0.59(+1.35%) |
Nov 05, 2020 | 42.13 | 43.73 | 41.72 | 43.63 | 1,366,189 | +2.79(+6.83%) |
Nov 04, 2020 | 39.44 | 41.72 | 39.44 | 40.84 | 1,834,296 | +2.24(+5.80%) |
Nov 03, 2020 | 37.95 | 39.47 | 37.50 | 38.60 | 1,777,527 | +1.11(+2.96%) |