Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 80.44 | 82.51 | 77.25 | 79.34 | 2,159,124 | -2.02(-2.48%) |
Nov 29, 2021 | 78.73 | 81.97 | 78.35 | 81.36 | 1,813,007 | +5.57(+7.35%) |
Nov 26, 2021 | 78.43 | 80.20 | 74.81 | 75.79 | 1,965,351 | -6.08(-7.43%) |
Nov 24, 2021 | 78.80 | 81.94 | 77.53 | 81.87 | 1,088,314 | +1.67(+2.08%) |
Nov 23, 2021 | 79.70 | 80.81 | 77.07 | 80.20 | 2,049,758 | -0.56(-0.70%) |
Nov 22, 2021 | 84.74 | 87.78 | 80.51 | 80.76 | 2,236,678 | -2.79(-3.34%) |
Nov 19, 2021 | 82.76 | 84.39 | 81.73 | 83.55 | 1,540,007 | +1.93(+2.36%) |
Nov 18, 2021 | 80.80 | 82.05 | 81.50 | 81.62 | 1,435,685 | +2.29(+2.89%) |
Nov 17, 2021 | 79.56 | 80.87 | 78.60 | 79.33 | 1,158,000 | -0.74(-0.93%) |
Nov 16, 2021 | 77.36 | 80.41 | 77.24 | 80.07 | 1,291,401 | +2.41(+3.11%) |
Nov 15, 2021 | 78.81 | 79.15 | 76.33 | 77.66 | 968,269 | -0.24(-0.30%) |
Nov 12, 2021 | 75.94 | 78.23 | 75.51 | 77.89 | 990,270 | +2.67(+3.55%) |
Nov 11, 2021 | 75.61 | 75.81 | 74.80 | 75.22 | 738,277 | -1.73(-2.25%) |
Nov 10, 2021 | 76.15 | 76.95 | 1,588,620 | -1.07(-1.37%) | ||
Nov 09, 2021 | 79.38 | 79.54 | 76.79 | 78.02 | 1,194,902 | -0.93(-1.18%) |
Nov 08, 2021 | 78.57 | 79.33 | 77.89 | 78.95 | 858,218 | +1.35(+1.75%) |
Nov 05, 2021 | 78.22 | 79.00 | 76.23 | 77.60 | 1,388,760 | +1.05(+1.37%) |
Nov 04, 2021 | 73.95 | 77.04 | 73.55 | 76.55 | 1,815,055 | +3.37(+4.61%) |
Nov 03, 2021 | 72.15 | 73.52 | 70.93 | 73.18 | 994,658 | +1.26(+1.75%) |
Nov 02, 2021 | 70.32 | 72.36 | 70.32 | 71.92 | 820,646 | +1.67(+2.38%) |
Nov 01, 2021 | 70.37 | 69.69 | 68.91 | 70.25 | 1,240,899 | -0.03(-0.04%) |
Oct 29, 2021 | 67.34 | 70.42 | 67.15 | 70.28 | 1,329,388 | +0.96(+1.38%) |
Oct 28, 2021 | 68.53 | 69.57 | 68.27 | 69.32 | 1,162,704 | +1.98(+2.94%) |
Oct 27, 2021 | 67.93 | 68.94 | 67.20 | 67.34 | 985,704 | -0.28(-0.41%) |
Oct 26, 2021 | 68.36 | 67.62 | 1,691,562 | +0.54(+0.81%) | ||
Oct 25, 2021 | 66.99 | 67.72 | 66.24 | 67.07 | 810,100 | +0.71(+1.07%) |
Oct 22, 2021 | 66.93 | 67.82 | 65.55 | 66.36 | 1,351,816 | -0.69(-1.03%) |
Oct 21, 2021 | 65.67 | 67.16 | 65.27 | 67.05 | 905,721 | +0.75(+1.13%) |
Oct 20, 2021 | 67.02 | 67.34 | 65.44 | 66.30 | 1,693,396 | -0.52(-0.78%) |
Oct 19, 2021 | 65.43 | 66.87 | 65.07 | 66.83 | 1,900,755 | +1.86(+2.86%) |
Oct 18, 2021 | 62.29 | 65.03 | 61.73 | 64.97 | 1,376,952 | +1.59(+2.51%) |
Oct 15, 2021 | 62.57 | 63.38 | 61.95 | 63.38 | 1,339,971 | +1.53(+2.48%) |
Oct 14, 2021 | 59.77 | 61.94 | 59.49 | 61.84 | 1,268,578 | +3.89(+6.71%) |
Oct 13, 2021 | 57.65 | 58.30 | 56.52 | 57.96 | 699,520 | +1.00(+1.75%) |
Oct 12, 2021 | 58.54 | 58.68 | 56.63 | 56.96 | 753,100 | -0.87(-1.51%) |
Oct 11, 2021 | 57.98 | 60.16 | 57.74 | 57.83 | 974,290 | -1.01(-1.71%) |
Oct 08, 2021 | 60.18 | 60.25 | 58.50 | 58.84 | 808,561 | -0.63(-1.06%) |
Oct 07, 2021 | 59.35 | 60.80 | 59.14 | 59.47 | 1,928,847 | +1.59(+2.75%) |
Oct 06, 2021 | 54.88 | 58.01 | 54.29 | 57.88 | 1,371,643 | +1.16(+2.04%) |
Oct 05, 2021 | 54.63 | 57.71 | 54.63 | 56.72 | 1,660,504 | +2.33(+4.29%) |
Oct 04, 2021 | 57.55 | 57.66 | 53.09 | 54.38 | 2,585,454 | -4.08(-6.99%) |
Oct 01, 2021 | 56.59 | 58.90 | 54.89 | 58.47 | 1,554,811 | +2.45(+4.38%) |
Sep 30, 2021 | 58.24 | 58.97 | 56.02 | 56.02 | 1,212,565 | -1.23(-2.14%) |
Sep 29, 2021 | 58.11 | 59.08 | 56.95 | 57.24 | 1,278,815 | -0.24(-0.41%) |
Sep 28, 2021 | 60.63 | 61.10 | 57.32 | 57.48 | 2,854,577 | -5.63(-8.92%) |
Sep 27, 2021 | 63.28 | 63.79 | 61.87 | 63.11 | 1,126,714 | -1.92(-2.95%) |
Sep 24, 2021 | 63.62 | 65.29 | 63.51 | 65.03 | 835,710 | +0.16(+0.24%) |
Sep 23, 2021 | 63.26 | 65.30 | 62.76 | 64.87 | 1,359,524 | +2.47(+3.96%) |
Sep 22, 2021 | 60.93 | 63.04 | 60.09 | 62.40 | 1,323,445 | +2.54(+4.25%) |
Sep 21, 2021 | 60.88 | 61.36 | 59.23 | 59.85 | 1,113,794 | +0.00(+0.00%) |
Sep 20, 2021 | 60.48 | 61.48 | 57.35 | 59.85 | 2,821,559 | -3.51(-5.54%) |
Sep 17, 2021 | 65.86 | 65.86 | 63.00 | 63.37 | 1,785,369 | -3.06(-4.60%) |
Sep 16, 2021 | 65.60 | 66.59 | 64.35 | 66.42 | 747,420 | +0.18(+0.27%) |
Sep 15, 2021 | 65.25 | 66.42 | 64.17 | 66.24 | 887,403 | +1.62(+2.51%) |
Sep 14, 2021 | 65.69 | 66.07 | 64.09 | 64.62 | 862,339 | -0.22(-0.34%) |
Sep 13, 2021 | 66.19 | 66.76 | 63.58 | 64.84 | 1,362,177 | +0.02(+0.03%) |
Sep 10, 2021 | 67.85 | 68.36 | 64.61 | 64.82 | 1,407,593 | -1.91(-2.86%) |
Sep 09, 2021 | 67.69 | 68.38 | 66.63 | 66.73 | 692,615 | -0.83(-1.23%) |
Sep 08, 2021 | 68.33 | 68.35 | 66.13 | 67.56 | 831,309 | -0.85(-1.24%) |
Sep 07, 2021 | 68.45 | 68.77 | 67.38 | 68.41 | 727,849 | +0.02(+0.03%) |
Sep 03, 2021 | 67.38 | 68.81 | 67.20 | 68.39 | 832,887 | +0.79(+1.17%) |
Sep 02, 2021 | 68.43 | 68.70 | 66.68 | 67.60 | 2,965,208 | -0.12(-0.18%) |
Sep 01, 2021 | 68.37 | 69.28 | 67.56 | 67.72 | 1,132,955 | +0.00(+0.00%) |
Aug 31, 2021 | 68.93 | 68.96 | 67.37 | 67.72 | 919,267 | -1.02(-1.48%) |
Aug 30, 2021 | 67.21 | 68.97 | 67.20 | 68.74 | 1,482,414 | +2.17(+3.25%) |
Aug 27, 2021 | 64.82 | 66.75 | 64.58 | 66.57 | 1,385,442 | +1.81(+2.79%) |
Aug 26, 2021 | 65.74 | 66.13 | 64.59 | 64.76 | 772,081 | -1.24(-1.87%) |
Aug 25, 2021 | 66.64 | 67.09 | 65.69 | 66.00 | 666,183 | -0.16(-0.24%) |
Aug 24, 2021 | 66.63 | 66.81 | 65.94 | 66.15 | 723,751 | -0.20(-0.30%) |
Aug 23, 2021 | 64.39 | 66.62 | 64.38 | 66.35 | 1,387,937 | +2.43(+3.81%) |
Aug 20, 2021 | 62.30 | 64.02 | 61.73 | 63.92 | 1,316,407 | +2.37(+3.86%) |
Aug 19, 2021 | 58.74 | 62.17 | 58.51 | 61.55 | 1,584,732 | +1.77(+2.96%) |
Aug 18, 2021 | 61.89 | 62.73 | 59.56 | 59.77 | 1,530,652 | -2.55(-4.09%) |
Aug 17, 2021 | 62.75 | 63.05 | 61.17 | 62.33 | 1,087,179 | -1.65(-2.58%) |
Aug 16, 2021 | 62.58 | 63.98 | 61.03 | 63.98 | 1,054,039 | +0.83(+1.32%) |
Aug 13, 2021 | 62.21 | 63.15 | 62.01 | 63.15 | 687,405 | +1.06(+1.70%) |
Aug 12, 2021 | 60.81 | 62.18 | 60.09 | 62.09 | 622,294 | +1.06(+1.73%) |
Aug 11, 2021 | 61.65 | 61.95 | 60.13 | 61.03 | 586,834 | +0.02(+0.03%) |
Aug 10, 2021 | 62.69 | 62.87 | 60.51 | 61.01 | 837,571 | -1.36(-2.19%) |
Aug 09, 2021 | 63.22 | 63.54 | 62.20 | 62.38 | 547,624 | -0.60(-0.96%) |
Aug 06, 2021 | 62.50 | 63.20 | 62.42 | 62.98 | 437,255 | -0.22(-0.34%) |
Aug 05, 2021 | 62.48 | 63.21 | 61.90 | 63.20 | 616,046 | +1.07(+1.72%) |
Aug 04, 2021 | 61.72 | 62.56 | 61.06 | 62.13 | 733,519 | +0.34(+0.54%) |
Aug 03, 2021 | 60.87 | 61.85 | 59.47 | 61.79 | 752,863 | +1.25(+2.06%) |
Aug 02, 2021 | 62.07 | 62.34 | 60.35 | 60.55 | 928,480 | -0.73(-1.19%) |
Jul 30, 2021 | 60.09 | 61.45 | 60.09 | 61.28 | 988,725 | -0.13(-0.21%) |
Jul 29, 2021 | 60.45 | 61.99 | 60.43 | 61.41 | 901,763 | +0.91(+1.50%) |
Jul 28, 2021 | 60.90 | 61.49 | 58.80 | 60.50 | 959,429 | -0.29(-0.47%) |
Jul 27, 2021 | 62.36 | 62.40 | 58.45 | 60.78 | 1,880,787 | -1.80(-2.88%) |
Jul 26, 2021 | 62.20 | 62.88 | 61.49 | 62.58 | 887,119 | -0.05(-0.08%) |
Jul 23, 2021 | 61.64 | 62.74 | 61.05 | 62.63 | 1,345,203 | +1.75(+2.88%) |
Jul 22, 2021 | 59.92 | 60.99 | 59.92 | 60.88 | 1,015,666 | +1.32(+2.21%) |
Jul 21, 2021 | 57.86 | 59.58 | 57.55 | 59.57 | 1,332,385 | +1.71(+2.96%) |
Jul 20, 2021 | 56.25 | 58.90 | 55.28 | 57.86 | 1,493,492 | +2.37(+4.28%) |
Jul 19, 2021 | 55.72 | 56.19 | 54.40 | 55.48 | 2,797,238 | -2.32(-4.02%) |
Jul 16, 2021 | 60.01 | 60.76 | 57.63 | 57.81 | 1,683,760 | -1.80(-3.02%) |
Jul 15, 2021 | 61.01 | 61.02 | 58.60 | 59.61 | 1,972,737 | -1.59(-2.60%) |
Jul 14, 2021 | 61.25 | 62.01 | 60.29 | 61.20 | 3,033,121 | +1.34(+2.23%) |
Jul 13, 2021 | 58.76 | 61.06 | 58.59 | 59.86 | 1,480,454 | +0.81(+1.37%) |
Jul 12, 2021 | 59.54 | 59.71 | 58.49 | 59.05 | 1,161,577 | +0.13(+0.22%) |
Jul 09, 2021 | 57.13 | 59.05 | 56.86 | 58.92 | 1,510,960 | +1.54(+2.69%) |
Jul 08, 2021 | 56.19 | 57.81 | 55.43 | 57.38 | 2,115,473 | -1.64(-2.78%) |
Jul 07, 2021 | 59.18 | 59.37 | 57.65 | 59.02 | 2,390,548 | +0.92(+1.58%) |
Jul 06, 2021 | 57.82 | 58.88 | 56.38 | 58.10 | 2,176,747 | +0.61(+1.07%) |
Jul 02, 2021 | 56.09 | 57.59 | 56.03 | 57.49 | 2,031,203 | +2.32(+4.21%) |
Jul 01, 2021 | 54.88 | 55.19 | 54.13 | 55.17 | 1,693,719 | +0.16(+0.29%) |
Jun 30, 2021 | 54.93 | 55.40 | 54.47 | 55.01 | 1,590,431 | -0.16(-0.29%) |
Jun 29, 2021 | 53.96 | 55.23 | 53.69 | 55.17 | 3,933,528 | +1.15(+2.12%) |
Jun 28, 2021 | 52.95 | 54.16 | 52.94 | 54.02 | 1,126,623 | +1.62(+3.10%) |
Jun 25, 2021 | 52.69 | 52.78 | 52.08 | 52.40 | 705,642 | -0.15(-0.28%) |
Jun 24, 2021 | 52.56 | 53.00 | 52.23 | 52.55 | 901,247 | +1.04(+2.02%) |
Jun 23, 2021 | 51.82 | 52.10 | 51.26 | 51.51 | 895,547 | -0.23(-0.44%) |
Jun 22, 2021 | 50.36 | 51.80 | 50.09 | 51.73 | 1,183,863 | +1.35(+2.67%) |
Jun 21, 2021 | 48.96 | 50.44 | 47.91 | 50.39 | 1,454,292 | +1.61(+3.30%) |
Jun 18, 2021 | 49.51 | 49.99 | 48.64 | 48.78 | 1,278,300 | -1.46(-2.91%) |
Jun 17, 2021 | 48.07 | 50.78 | 48.07 | 50.24 | 1,374,068 | +1.73(+3.57%) |
Jun 16, 2021 | 49.46 | 49.88 | 47.07 | 48.51 | 1,256,254 | -0.82(-1.66%) |
Jun 15, 2021 | 49.99 | 50.08 | 49.02 | 49.33 | 837,835 | -0.95(-1.89%) |
Jun 14, 2021 | 48.95 | 50.28 | 48.31 | 50.28 | 1,220,886 | +1.54(+3.17%) |
Jun 11, 2021 | 48.12 | 48.74 | 47.96 | 48.74 | 1,116,344 | +0.79(+1.65%) |
Jun 10, 2021 | 47.10 | 48.25 | 46.68 | 47.95 | 3,818,469 | +1.06(+2.26%) |
Jun 09, 2021 | 47.41 | 47.70 | 46.81 | 46.89 | 2,436,792 | +0.08(+0.17%) |
Jun 08, 2021 | 47.47 | 48.04 | 46.40 | 46.81 | 1,480,452 | +0.05(+0.11%) |
Jun 07, 2021 | 46.66 | 46.94 | 46.10 | 46.76 | 1,345,044 | +0.00(+0.00%) |
Jun 04, 2021 | 45.13 | 46.95 | 45.08 | 46.76 | 2,651,873 | +2.51(+5.68%) |
Jun 03, 2021 | 44.48 | 44.97 | 43.43 | 44.25 | 1,878,854 | -1.25(-2.74%) |
Jun 02, 2021 | 44.87 | 46.08 | 44.62 | 45.49 | 2,352,767 | +0.86(+1.93%) |
Jun 01, 2021 | 45.88 | 46.04 | 44.36 | 44.63 | 1,319,875 | -0.64(-1.42%) |
May 28, 2021 | 45.52 | 46.06 | 45.22 | 45.28 | 1,115,801 | +0.43(+0.95%) |
May 27, 2021 | 45.39 | 45.97 | 44.78 | 44.85 | 1,181,284 | -0.74(-1.63%) |
May 26, 2021 | 45.84 | 46.13 | 45.10 | 45.59 | 2,185,262 | -0.02(-0.04%) |
May 25, 2021 | 46.15 | 46.40 | 45.25 | 45.61 | 2,690,736 | +0.13(+0.28%) |
May 24, 2021 | 44.49 | 45.97 | 44.24 | 45.48 | 2,801,118 | +2.26(+5.24%) |
May 21, 2021 | 44.61 | 44.75 | 43.10 | 43.22 | 3,574,392 | -0.71(-1.62%) |
May 20, 2021 | 42.06 | 44.35 | 42.05 | 43.93 | 2,384,452 | +2.36(+5.69%) |
May 19, 2021 | 39.20 | 41.64 | 39.07 | 41.57 | 3,136,931 | +0.43(+1.03%) |
May 18, 2021 | 42.56 | 42.78 | 41.06 | 41.14 | 1,068,663 | -1.01(-2.39%) |
May 17, 2021 | 42.34 | 42.38 | 40.96 | 42.15 | 1,027,825 | -0.95(-2.20%) |
May 14, 2021 | 41.76 | 43.53 | 41.54 | 43.10 | 1,998,253 | +2.63(+6.50%) |
May 13, 2021 | 40.08 | 41.49 | 39.63 | 40.47 | 2,339,003 | +1.53(+3.94%) |
May 12, 2021 | 40.68 | 41.28 | 38.56 | 38.94 | 2,609,859 | -3.63(-8.53%) |
May 11, 2021 | 40.45 | 42.74 | 40.10 | 42.57 | 4,167,206 | -0.36(-0.83%) |
May 10, 2021 | 45.77 | 45.81 | 42.82 | 42.92 | 3,137,653 | -3.42(-7.38%) |
May 07, 2021 | 46.55 | 47.19 | 45.79 | 46.34 | 3,078,044 | +1.07(+2.36%) |
May 06, 2021 | 43.91 | 45.31 | 42.90 | 45.28 | 2,510,240 | +1.34(+3.04%) |
May 05, 2021 | 45.17 | 45.49 | 43.66 | 43.94 | 2,112,359 | -0.29(-0.65%) |
May 04, 2021 | 45.70 | 45.74 | 42.70 | 44.23 | 4,179,086 | -2.58(-5.51%) |
May 03, 2021 | 47.83 | 48.20 | 46.38 | 46.81 | 1,721,613 | -0.42(-0.88%) |
Apr 30, 2021 | 47.70 | 48.47 | 46.83 | 47.22 | 2,742,978 | -2.00(-4.06%) |
Apr 29, 2021 | 50.61 | 50.73 | 47.71 | 49.22 | 1,949,502 | -0.11(-0.22%) |
Apr 28, 2021 | 49.99 | 50.05 | 48.95 | 49.33 | 2,407,511 | -1.41(-2.79%) |
Apr 27, 2021 | 51.43 | 51.50 | 50.17 | 50.75 | 2,064,846 | -0.42(-0.81%) |
Apr 26, 2021 | 50.33 | 51.26 | 50.29 | 51.16 | 1,963,894 | +0.89(+1.77%) |
Apr 23, 2021 | 48.47 | 50.79 | 48.46 | 50.27 | 2,054,099 | +2.04(+4.22%) |
Apr 22, 2021 | 49.75 | 50.32 | 47.52 | 48.23 | 2,234,136 | -1.72(-3.44%) |
Apr 21, 2021 | 48.09 | 49.99 | 47.79 | 49.95 | 1,518,593 | +1.44(+2.98%) |
Apr 20, 2021 | 49.46 | 50.13 | 47.65 | 48.51 | 1,852,672 | -1.29(-2.58%) |
Apr 19, 2021 | 50.46 | 51.12 | 48.90 | 49.80 | 2,303,413 | -1.33(-2.59%) |
Apr 16, 2021 | 51.35 | 51.37 | 50.45 | 51.12 | 841,761 | -0.05(-0.10%) |
Apr 15, 2021 | 49.97 | 51.23 | 49.92 | 51.17 | 2,020,865 | +2.55(+5.25%) |
Apr 14, 2021 | 50.14 | 50.28 | 48.31 | 48.62 | 1,848,185 | -1.67(-3.32%) |
Apr 13, 2021 | 49.46 | 50.34 | 49.14 | 50.29 | 1,525,221 | +1.35(+2.77%) |
Apr 12, 2021 | 49.14 | 49.32 | 48.10 | 48.94 | 1,657,800 | -0.62(-1.26%) |
Apr 09, 2021 | 47.58 | 49.60 | 47.41 | 49.56 | 1,482,308 | +1.34(+2.77%) |
Apr 08, 2021 | 47.47 | 48.22 | 47.24 | 48.22 | 2,326,948 | +2.00(+4.32%) |
Apr 07, 2021 | 45.33 | 46.40 | 44.83 | 46.23 | 1,113,527 | +0.74(+1.63%) |
Apr 06, 2021 | 45.76 | 46.27 | 45.01 | 45.48 | 1,314,391 | -0.49(-1.08%) |
Apr 05, 2021 | 44.19 | 46.27 | 43.91 | 45.98 | 2,716,903 | +2.68(+6.19%) |
Apr 01, 2021 | 42.29 | 43.37 | 42.13 | 43.30 | 2,194,848 | +2.43(+5.95%) |
Mar 31, 2021 | 39.92 | 41.63 | 39.86 | 40.87 | 1,701,952 | +1.66(+4.24%) |
Mar 30, 2021 | 39.37 | 39.46 | 38.32 | 39.20 | 898,680 | -0.97(-2.41%) |
Mar 29, 2021 | 40.53 | 40.82 | 39.27 | 40.17 | 1,131,645 | -0.66(-1.62%) |
Mar 26, 2021 | 37.88 | 40.92 | 37.86 | 40.84 | 1,640,650 | +2.86(+7.53%) |
Mar 25, 2021 | 37.11 | 38.45 | 36.46 | 37.98 | 2,755,316 | -0.04(-0.10%) |
Mar 24, 2021 | 40.14 | 40.15 | 38.02 | 38.02 | 1,904,431 | -1.42(-3.61%) |
Mar 23, 2021 | 40.56 | 41.07 | 39.13 | 39.44 | 1,216,297 | -0.77(-1.92%) |
Mar 22, 2021 | 38.58 | 40.77 | 38.52 | 40.21 | 1,566,574 | +2.30(+6.08%) |
Mar 19, 2021 | 38.36 | 38.85 | 37.41 | 37.91 | 1,271,286 | -0.47(-1.24%) |
Mar 18, 2021 | 40.21 | 40.33 | 38.18 | 38.38 | 2,559,573 | -3.55(-8.47%) |
Mar 17, 2021 | 40.86 | 42.55 | 40.00 | 41.93 | 1,633,133 | -0.07(-0.16%) |
Mar 16, 2021 | 41.85 | 43.12 | 41.38 | 42.00 | 2,159,359 | +0.97(+2.36%) |
Mar 15, 2021 | 39.81 | 41.07 | 39.33 | 41.03 | 1,321,604 | +1.28(+3.21%) |
Mar 12, 2021 | 39.17 | 39.76 | 38.37 | 39.76 | 1,398,688 | -0.83(-2.05%) |
Mar 11, 2021 | 39.78 | 41.32 | 39.64 | 40.59 | 1,648,706 | +2.42(+6.35%) |
Mar 10, 2021 | 39.72 | 39.94 | 38.05 | 38.17 | 2,023,305 | -0.46(-1.20%) |
Mar 09, 2021 | 37.53 | 39.29 | 37.36 | 38.63 | 2,194,449 | +3.52(+10.03%) |
Mar 08, 2021 | 37.71 | 38.21 | 34.96 | 35.11 | 2,470,234 | -2.74(-7.24%) |
Mar 05, 2021 | 37.03 | 38.10 | 34.22 | 37.85 | 2,809,713 | +2.05(+5.72%) |
Mar 04, 2021 | 38.04 | 38.81 | 34.37 | 35.80 | 4,235,714 | -2.50(-6.53%) |
Mar 03, 2021 | 40.89 | 41.23 | 38.21 | 38.30 | 1,991,607 | -3.10(-7.48%) |
Mar 02, 2021 | 43.68 | 43.75 | 41.32 | 41.40 | 1,219,650 | -2.03(-4.68%) |
Mar 01, 2021 | 41.71 | 43.59 | 40.99 | 43.43 | 2,290,692 | +3.63(+9.13%) |
Feb 26, 2021 | 40.26 | 41.49 | 38.66 | 39.80 | 3,027,307 | +0.63(+1.61%) |
Feb 25, 2021 | 42.52 | 43.33 | 38.57 | 39.17 | 3,956,166 | -4.56(-10.42%) |
Feb 24, 2021 | 40.91 | 43.79 | 39.91 | 43.72 | 2,646,446 | +1.92(+4.59%) |
Feb 23, 2021 | 40.17 | 42.51 | 37.96 | 41.80 | 4,734,853 | -0.37(-0.89%) |
Feb 22, 2021 | 43.48 | 43.88 | 42.06 | 42.17 | 3,074,536 | -2.91(-6.45%) |
Feb 19, 2021 | 46.08 | 46.14 | 44.50 | 45.08 | 2,209,307 | -0.28(-0.63%) |
Feb 18, 2021 | 44.47 | 45.48 | 43.59 | 45.37 | 2,201,875 | -0.60(-1.30%) |
Feb 17, 2021 | 45.97 | 46.28 | 44.60 | 45.97 | 2,063,058 | -1.38(-2.92%) |
Feb 16, 2021 | 48.24 | 48.40 | 46.93 | 47.35 | 1,641,237 | -0.39(-0.82%) |
Feb 12, 2021 | 46.68 | 47.77 | 46.29 | 47.74 | 1,448,941 | +0.76(+1.61%) |
Feb 11, 2021 | 46.34 | 47.08 | 45.93 | 46.98 | 1,638,122 | +1.52(+3.35%) |
Feb 10, 2021 | 46.28 | 46.43 | 44.37 | 45.46 | 2,160,844 | -0.22(-0.47%) |
Feb 09, 2021 | 45.49 | 46.36 | 45.47 | 45.68 | 1,167,404 | -0.20(-0.43%) |
Feb 08, 2021 | 45.02 | 45.91 | 44.83 | 45.88 | 1,525,574 | +1.37(+3.08%) |
Feb 05, 2021 | 45.17 | 45.20 | 44.16 | 44.50 | 1,650,155 | -0.21(-0.47%) |
Feb 04, 2021 | 43.52 | 44.77 | 43.13 | 44.71 | 1,422,187 | +1.91(+4.45%) |
Feb 03, 2021 | 43.54 | 43.71 | 42.43 | 42.81 | 1,755,575 | -0.38(-0.88%) |
Feb 02, 2021 | 42.72 | 43.53 | 42.55 | 43.19 | 1,672,369 | +1.64(+3.94%) |
Feb 01, 2021 | 39.95 | 42.06 | 39.11 | 41.55 | 2,424,656 | +2.90(+7.51%) |
Jan 29, 2021 | 40.95 | 41.38 | 37.93 | 38.65 | 4,701,729 | -2.97(-7.13%) |
Jan 28, 2021 | 41.71 | 43.57 | 41.24 | 41.62 | 2,418,367 | +0.54(+1.31%) |
Jan 27, 2021 | 42.70 | 43.26 | 39.89 | 41.08 | 3,591,029 | -2.47(-5.67%) |
Jan 26, 2021 | 43.81 | 44.02 | 43.02 | 43.55 | 1,387,960 | +0.06(+0.15%) |
Jan 25, 2021 | 43.88 | 44.23 | 40.32 | 43.48 | 3,090,492 | +1.14(+2.69%) |
Jan 22, 2021 | 42.33 | 42.99 | 42.18 | 42.34 | 1,699,700 | -0.50(-1.17%) |
Jan 21, 2021 | 41.82 | 43.25 | 41.34 | 42.84 | 2,405,991 | +1.56(+3.77%) |
Jan 20, 2021 | 39.71 | 41.65 | 39.71 | 41.29 | 3,035,709 | +2.30(+5.91%) |
Jan 19, 2021 | 38.27 | 39.13 | 37.90 | 38.98 | 1,599,912 | +1.46(+3.88%) |
Jan 15, 2021 | 38.56 | 39.00 | 37.33 | 37.53 | 2,278,063 | -1.17(-3.02%) |
Jan 14, 2021 | 39.99 | 40.22 | 38.52 | 38.70 | 2,028,851 | -1.06(-2.67%) |
Jan 13, 2021 | 39.13 | 40.10 | 38.97 | 39.76 | 1,715,645 | +0.74(+1.91%) |
Jan 12, 2021 | 39.45 | 39.50 | 37.87 | 39.01 | 2,320,136 | -0.49(-1.25%) |
Jan 11, 2021 | 39.34 | 40.42 | 39.07 | 39.51 | 2,052,734 | -1.06(-2.61%) |
Jan 08, 2021 | 40.42 | 40.87 | 39.23 | 40.57 | 3,237,621 | +0.80(+2.02%) |
Jan 07, 2021 | 37.92 | 40.02 | 37.87 | 39.76 | 3,748,673 | +2.95(+8.01%) |
Jan 06, 2021 | 37.19 | 39.07 | 36.55 | 36.81 | 6,489,407 | -2.14(-5.49%) |
Jan 05, 2021 | 37.77 | 39.03 | 37.74 | 38.95 | 2,557,184 | +0.77(+2.01%) |
Jan 04, 2021 | 40.69 | 40.70 | 36.59 | 38.18 | 4,369,372 | -2.02(-5.03%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 2,016,131 | +0.30(+0.75%) | |
Dec 30, 2020 | 40.42 | 40.67 | 39.76 | 39.91 | 2,016,131 | -0.08(-0.21%) |
Dec 29, 2020 | 41.26 | 41.39 | 39.81 | 39.99 | 3,126,286 | -0.57(-1.41%) |
Dec 28, 2020 | 40.28 | 40.80 | 39.84 | 40.56 | 2,434,606 | +1.30(+3.30%) |
Dec 24, 2020 | 38.63 | 39.51 | 38.63 | 39.26 | 1,264,916 | +0.86(+2.24%) |
Dec 23, 2020 | 39.57 | 39.57 | 38.32 | 38.40 | 1,758,669 | -0.96(-2.45%) |
Dec 22, 2020 | 39.07 | 39.90 | 38.55 | 39.37 | 2,501,603 | +1.03(+2.69%) |
Dec 21, 2020 | 36.86 | 38.42 | 35.79 | 38.34 | 3,724,022 | +0.04(+0.11%) |
Dec 18, 2020 | 38.88 | 38.88 | 37.54 | 38.30 | 2,831,148 | -0.39(-1.02%) |
Dec 17, 2020 | 38.57 | 38.96 | 38.16 | 38.69 | 2,544,869 | +0.92(+2.45%) |
Dec 16, 2020 | 37.21 | 38.18 | 36.82 | 37.77 | 2,406,213 | +0.76(+2.06%) |
Dec 15, 2020 | 36.45 | 37.00 | 35.73 | 37.00 | 2,462,614 | +1.71(+4.85%) |
Dec 14, 2020 | 35.32 | 36.20 | 35.19 | 35.29 | 3,769,250 | +0.37(+1.05%) |
Dec 11, 2020 | 34.50 | 34.93 | 33.71 | 34.93 | 2,306,375 | -0.18(-0.51%) |
Dec 10, 2020 | 34.25 | 35.61 | 34.07 | 35.10 | 3,079,501 | +0.19(+0.55%) |
Dec 09, 2020 | 37.09 | 37.35 | 34.63 | 34.91 | 3,751,596 | -2.24(-6.03%) |
Dec 08, 2020 | 36.65 | 37.47 | 36.19 | 37.15 | 1,989,511 | +0.36(+0.97%) |
Dec 07, 2020 | 36.46 | 37.05 | 36.34 | 36.80 | 1,712,405 | +0.33(+0.91%) |
Dec 04, 2020 | 35.57 | 36.47 | 35.29 | 36.47 | 2,148,003 | +1.09(+3.07%) |
Dec 03, 2020 | 35.60 | 36.10 | 35.15 | 35.38 | 1,733,661 | -0.08(-0.24%) |
Dec 02, 2020 | 35.21 | 35.57 | 34.40 | 35.46 | 2,212,708 | -0.27(-0.76%) |