Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.54 | 48.63 | 47.50 | 48.56 | 3,156,418 | +0.91(+1.90%) |
Aug 30, 2021 | 47.88 | 48.07 | 47.64 | 47.66 | 1,865,398 | -0.21(-0.44%) |
Aug 27, 2021 | 47.62 | 48.18 | 47.46 | 47.87 | 1,931,272 | +0.41(+0.86%) |
Aug 26, 2021 | 47.73 | 47.87 | 47.11 | 47.46 | 2,345,045 | -0.43(-0.91%) |
Aug 25, 2021 | 47.89 | 48.15 | 47.18 | 47.90 | 2,052,890 | +0.00(+0.00%) |
Aug 24, 2021 | 48.29 | 48.30 | 47.64 | 47.90 | 2,294,622 | -0.38(-0.79%) |
Aug 23, 2021 | 47.76 | 48.47 | 47.64 | 48.28 | 2,395,432 | +0.73(+1.54%) |
Aug 20, 2021 | 47.27 | 47.99 | 47.05 | 47.55 | 3,221,439 | +0.06(+0.14%) |
Aug 19, 2021 | 47.47 | 48.15 | 47.17 | 47.48 | 2,433,288 | -0.19(-0.41%) |
Aug 18, 2021 | 48.62 | 48.62 | 47.67 | 47.67 | 1,941,209 | -1.00(-2.05%) |
Aug 17, 2021 | 48.39 | 48.73 | 47.83 | 48.67 | 1,839,306 | +0.17(+0.34%) |
Aug 16, 2021 | 47.83 | 48.62 | 47.57 | 48.51 | 2,589,609 | +0.68(+1.41%) |
Aug 13, 2021 | 48.18 | 48.38 | 47.78 | 47.83 | 1,984,075 | -0.35(-0.73%) |
Aug 12, 2021 | 47.74 | 48.19 | 47.18 | 48.18 | 1,953,676 | +0.36(+0.75%) |
Aug 11, 2021 | 47.37 | 48.15 | 47.07 | 47.82 | 3,727,937 | +0.63(+1.33%) |
Aug 10, 2021 | 46.68 | 47.24 | 45.68 | 47.19 | 4,691,353 | +0.29(+0.61%) |
Aug 09, 2021 | 47.17 | 48.30 | 46.62 | 46.91 | 3,416,662 | -0.27(-0.57%) |
Aug 06, 2021 | 46.68 | 47.76 | 46.43 | 47.17 | 4,953,960 | +0.39(+0.83%) |
Aug 05, 2021 | 50.80 | 51.07 | 46.74 | 46.79 | 10,401,018 | -7.78(-14.26%) |
Aug 04, 2021 | 54.74 | 55.45 | 54.50 | 54.57 | 2,783,098 | -0.60(-1.09%) |
Aug 03, 2021 | 55.06 | 55.31 | 54.26 | 55.17 | 3,495,940 | +0.06(+0.10%) |
Aug 02, 2021 | 54.98 | 55.45 | 54.67 | 55.11 | 2,309,179 | +0.18(+0.32%) |
Jul 30, 2021 | 55.50 | 55.86 | 54.72 | 54.94 | 4,985,053 | -0.56(-1.02%) |
Jul 29, 2021 | 55.51 | 55.73 | 55.27 | 55.50 | 1,281,255 | +0.31(+0.57%) |
Jul 28, 2021 | 54.92 | 55.47 | 54.64 | 55.19 | 1,745,928 | +0.21(+0.39%) |
Jul 27, 2021 | 54.40 | 55.31 | 54.02 | 54.97 | 1,619,828 | +0.41(+0.75%) |
Jul 26, 2021 | 54.80 | 55.46 | 54.35 | 54.57 | 1,681,994 | -0.20(-0.37%) |
Jul 23, 2021 | 55.00 | 55.24 | 54.66 | 54.77 | 1,584,715 | +0.16(+0.29%) |
Jul 22, 2021 | 54.08 | 54.71 | 53.77 | 54.61 | 2,202,194 | +0.40(+0.73%) |
Jul 21, 2021 | 53.60 | 54.23 | 53.35 | 54.22 | 4,493,130 | +0.84(+1.58%) |
Jul 20, 2021 | 53.55 | 55.39 | 53.12 | 53.37 | 4,870,468 | +1.55(+2.98%) |
Jul 19, 2021 | 52.10 | 52.50 | 51.35 | 51.83 | 1,850,837 | -0.74(-1.41%) |
Jul 16, 2021 | 52.53 | 53.00 | 52.21 | 52.57 | 1,440,492 | +0.05(+0.09%) |
Jul 15, 2021 | 52.47 | 52.89 | 52.47 | 52.52 | 1,053,884 | -0.28(-0.53%) |
Jul 14, 2021 | 52.86 | 53.06 | 52.49 | 52.80 | 1,285,626 | -0.03(-0.05%) |
Jul 13, 2021 | 53.06 | 53.37 | 52.61 | 52.83 | 1,456,390 | -0.31(-0.59%) |
Jul 12, 2021 | 52.68 | 53.38 | 52.49 | 53.14 | 1,400,892 | +0.24(+0.45%) |
Jul 09, 2021 | 52.86 | 53.19 | 52.68 | 52.90 | 1,404,821 | +0.52(+0.99%) |
Jul 08, 2021 | 52.34 | 52.62 | 51.75 | 52.38 | 2,381,440 | -0.37(-0.70%) |
Jul 07, 2021 | 52.64 | 53.13 | 52.42 | 52.75 | 2,010,128 | +0.06(+0.12%) |
Jul 06, 2021 | 53.32 | 53.37 | 52.04 | 52.69 | 2,267,295 | -0.86(-1.61%) |
Jul 02, 2021 | 53.49 | 53.67 | 52.91 | 53.55 | 1,552,929 | -0.06(-0.10%) |
Jul 01, 2021 | 52.86 | 54.03 | 52.86 | 53.60 | 1,760,234 | +0.79(+1.49%) |
Jun 30, 2021 | 52.74 | 52.92 | 52.34 | 52.82 | 2,291,762 | +0.17(+0.32%) |
Jun 29, 2021 | 52.71 | 53.34 | 52.52 | 52.65 | 2,224,533 | +0.14(+0.26%) |
Jun 28, 2021 | 52.54 | 52.75 | 52.01 | 52.51 | 1,859,271 | -0.03(-0.05%) |
Jun 25, 2021 | 51.56 | 52.83 | 51.28 | 52.54 | 6,096,076 | +1.00(+1.94%) |
Jun 24, 2021 | 51.72 | 51.83 | 51.28 | 51.54 | 1,550,025 | -0.08(-0.16%) |
Jun 23, 2021 | 52.12 | 52.13 | 51.03 | 51.62 | 2,644,095 | -0.38(-0.72%) |
Jun 22, 2021 | 51.96 | 52.14 | 51.39 | 52.00 | 2,561,353 | +0.01(+0.02%) |
Jun 21, 2021 | 51.64 | 52.18 | 51.50 | 51.99 | 2,208,485 | +0.58(+1.12%) |
Jun 18, 2021 | 52.06 | 52.28 | 51.31 | 51.41 | 4,527,733 | -1.23(-2.34%) |
Jun 17, 2021 | 53.05 | 53.05 | 51.65 | 52.64 | 2,557,432 | -0.10(-0.19%) |
Jun 16, 2021 | 53.44 | 53.72 | 52.59 | 52.74 | 2,309,680 | -0.71(-1.32%) |
Jun 15, 2021 | 53.55 | 53.78 | 53.16 | 53.45 | 1,975,754 | -0.05(-0.10%) |
Jun 14, 2021 | 54.20 | 54.42 | 52.95 | 53.50 | 3,032,062 | -0.90(-1.65%) |
Jun 11, 2021 | 55.33 | 55.38 | 54.23 | 54.40 | 4,101,820 | -0.64(-1.17%) |
Jun 10, 2021 | 53.98 | 55.18 | 53.70 | 55.05 | 3,118,130 | +1.33(+2.48%) |
Jun 09, 2021 | 54.16 | 54.46 | 53.67 | 53.72 | 1,892,064 | -0.26(-0.48%) |
Jun 08, 2021 | 54.07 | 54.57 | 53.33 | 53.97 | 3,888,431 | -0.05(-0.10%) |
Jun 07, 2021 | 52.17 | 54.20 | 52.05 | 54.03 | 4,192,889 | +2.15(+4.14%) |
Jun 04, 2021 | 51.90 | 51.95 | 51.57 | 51.88 | 1,951,171 | +0.19(+0.37%) |
Jun 03, 2021 | 51.27 | 51.93 | 51.27 | 51.69 | 1,497,209 | +0.15(+0.28%) |
Jun 02, 2021 | 51.30 | 51.79 | 50.85 | 51.54 | 2,420,716 | +0.58(+1.13%) |
Jun 01, 2021 | 51.46 | 51.61 | 50.70 | 50.96 | 1,971,863 | -0.47(-0.91%) |
May 28, 2021 | 51.69 | 51.73 | 51.28 | 51.43 | 1,758,427 | +0.00(+0.00%) |
May 27, 2021 | 51.74 | 51.95 | 51.33 | 51.43 | 4,063,359 | -0.01(-0.02%) |
May 26, 2021 | 50.98 | 51.58 | 50.24 | 51.44 | 2,759,496 | +0.42(+0.83%) |
May 25, 2021 | 51.74 | 51.99 | 50.94 | 51.02 | 2,264,277 | -0.93(-1.78%) |
May 24, 2021 | 52.87 | 52.87 | 51.94 | 51.94 | 1,374,241 | -0.65(-1.24%) |
May 21, 2021 | 52.61 | 53.46 | 52.61 | 52.60 | 1,851,066 | +0.27(+0.51%) |
May 20, 2021 | 51.35 | 52.69 | 51.15 | 52.33 | 2,449,284 | +1.02(+1.98%) |
May 19, 2021 | 51.32 | 51.79 | 50.67 | 51.31 | 3,742,109 | -0.30(-0.59%) |
May 18, 2021 | 51.61 | 51.87 | 51.05 | 51.61 | 1,998,859 | -0.17(-0.32%) |
May 17, 2021 | 51.53 | 52.11 | 51.16 | 51.78 | 2,141,365 | +0.10(+0.20%) |
May 14, 2021 | 51.60 | 51.77 | 51.28 | 51.68 | 2,329,903 | +0.22(+0.43%) |
May 13, 2021 | 51.18 | 51.91 | 51.00 | 51.46 | 2,797,347 | +0.27(+0.52%) |
May 12, 2021 | 51.71 | 52.12 | 50.95 | 51.19 | 2,907,216 | -0.33(-0.64%) |
May 11, 2021 | 53.22 | 53.38 | 51.32 | 51.52 | 2,661,462 | -1.98(-3.70%) |
May 10, 2021 | 52.16 | 54.59 | 52.16 | 53.50 | 3,581,294 | +0.16(+0.29%) |
May 07, 2021 | 51.87 | 53.87 | 51.87 | 53.35 | 3,443,146 | +1.49(+2.87%) |
May 06, 2021 | 51.08 | 51.96 | 49.65 | 51.86 | 7,761,418 | -3.94(-7.05%) |
May 05, 2021 | 55.81 | 56.32 | 54.53 | 55.80 | 3,261,483 | -1.09(-1.92%) |
May 04, 2021 | 56.50 | 56.91 | 56.20 | 56.89 | 2,082,161 | +0.43(+0.76%) |
May 03, 2021 | 55.86 | 56.73 | 55.54 | 56.46 | 2,390,010 | +1.11(+2.01%) |
Apr 30, 2021 | 55.84 | 55.87 | 55.15 | 55.35 | 2,257,571 | -0.29(-0.53%) |
Apr 29, 2021 | 55.31 | 55.71 | 55.30 | 55.64 | 1,395,080 | +0.53(+0.97%) |
Apr 28, 2021 | 54.66 | 55.76 | 54.63 | 55.11 | 1,546,758 | +0.29(+0.54%) |
Apr 27, 2021 | 55.27 | 55.27 | 54.50 | 54.82 | 1,899,569 | -0.66(-1.19%) |
Apr 26, 2021 | 56.48 | 56.48 | 55.30 | 55.48 | 1,665,350 | -0.85(-1.51%) |
Apr 23, 2021 | 55.68 | 56.48 | 55.21 | 56.33 | 1,472,741 | +0.66(+1.19%) |
Apr 22, 2021 | 56.61 | 56.82 | 55.59 | 55.67 | 2,036,226 | -0.94(-1.65%) |
Apr 21, 2021 | 56.44 | 56.97 | 56.26 | 56.60 | 1,541,468 | +0.61(+1.08%) |
Apr 20, 2021 | 55.49 | 56.23 | 55.41 | 56.00 | 1,306,084 | -0.17(-0.29%) |
Apr 19, 2021 | 56.49 | 56.66 | 55.85 | 56.16 | 1,614,038 | -0.07(-0.13%) |
Apr 16, 2021 | 56.00 | 56.37 | 55.43 | 56.24 | 1,810,047 | +0.40(+0.72%) |
Apr 15, 2021 | 55.54 | 56.04 | 55.41 | 55.83 | 1,937,431 | +0.05(+0.08%) |
Apr 14, 2021 | 55.01 | 56.06 | 55.00 | 55.79 | 1,464,339 | +0.62(+1.13%) |
Apr 13, 2021 | 55.71 | 55.71 | 54.47 | 55.16 | 1,989,067 | -0.66(-1.18%) |
Apr 12, 2021 | 55.08 | 56.10 | 55.08 | 55.83 | 1,793,663 | +0.74(+1.35%) |
Apr 09, 2021 | 54.51 | 55.08 | 54.43 | 55.08 | 1,399,916 | +0.73(+1.35%) |
Apr 08, 2021 | 55.30 | 55.58 | 53.95 | 54.35 | 1,863,068 | -1.33(-2.39%) |
Apr 07, 2021 | 55.37 | 55.75 | 55.16 | 55.68 | 1,404,326 | +0.42(+0.76%) |
Apr 06, 2021 | 55.76 | 56.03 | 55.19 | 55.26 | 1,537,737 | -0.28(-0.50%) |
Apr 05, 2021 | 56.00 | 56.15 | 55.10 | 55.53 | 2,040,155 | -0.31(-0.56%) |
Apr 01, 2021 | 55.57 | 55.89 | 54.49 | 55.84 | 1,755,646 | +0.12(+0.21%) |
Mar 31, 2021 | 56.69 | 56.93 | 55.71 | 55.72 | 2,520,287 | -0.96(-1.69%) |
Mar 30, 2021 | 56.89 | 57.30 | 56.38 | 56.68 | 1,703,256 | -0.16(-0.29%) |
Mar 29, 2021 | 56.16 | 57.12 | 56.02 | 56.85 | 2,185,846 | +0.55(+0.97%) |
Mar 26, 2021 | 55.52 | 56.34 | 55.38 | 56.30 | 2,116,332 | +1.34(+2.43%) |
Mar 25, 2021 | 53.99 | 55.21 | 53.34 | 54.96 | 1,995,907 | +1.16(+2.17%) |
Mar 24, 2021 | 52.61 | 54.74 | 52.54 | 53.80 | 2,251,250 | +1.28(+2.44%) |
Mar 23, 2021 | 53.71 | 53.87 | 52.38 | 52.51 | 2,088,244 | -1.31(-2.43%) |
Mar 22, 2021 | 53.25 | 53.90 | 52.90 | 53.82 | 2,238,219 | +0.42(+0.78%) |
Mar 19, 2021 | 52.87 | 54.05 | 52.80 | 53.41 | 4,034,666 | +0.36(+0.69%) |
Mar 18, 2021 | 52.61 | 53.60 | 52.61 | 53.04 | 1,765,171 | +0.31(+0.59%) |
Mar 17, 2021 | 52.45 | 53.15 | 52.25 | 52.73 | 1,975,286 | +0.61(+1.17%) |
Mar 16, 2021 | 52.65 | 52.86 | 52.12 | 52.12 | 1,666,696 | -0.66(-1.26%) |
Mar 15, 2021 | 52.11 | 52.86 | 51.98 | 52.79 | 1,673,564 | +0.59(+1.13%) |
Mar 12, 2021 | 51.12 | 52.50 | 50.88 | 52.19 | 2,453,763 | +1.48(+2.93%) |
Mar 11, 2021 | 51.12 | 51.49 | 50.40 | 50.71 | 2,499,432 | -0.41(-0.80%) |
Mar 10, 2021 | 49.91 | 51.35 | 49.27 | 51.12 | 2,022,365 | +1.69(+3.42%) |
Mar 09, 2021 | 49.84 | 50.55 | 49.42 | 49.43 | 2,021,270 | -0.35(-0.71%) |
Mar 08, 2021 | 49.20 | 50.21 | 48.80 | 49.78 | 1,916,562 | +1.10(+2.26%) |
Mar 05, 2021 | 47.78 | 48.85 | 47.26 | 48.68 | 2,730,871 | +1.17(+2.47%) |
Mar 04, 2021 | 48.25 | 48.55 | 46.99 | 47.51 | 2,730,099 | -0.96(-1.97%) |
Mar 03, 2021 | 48.04 | 48.67 | 47.76 | 48.46 | 2,395,315 | +0.25(+0.53%) |
Mar 02, 2021 | 48.29 | 48.55 | 48.02 | 48.21 | 2,180,086 | +0.20(+0.42%) |
Mar 01, 2021 | 47.27 | 48.27 | 47.17 | 48.01 | 2,073,029 | +1.12(+2.39%) |
Feb 26, 2021 | 47.46 | 47.52 | 46.76 | 46.89 | 3,132,140 | -0.56(-1.19%) |
Feb 25, 2021 | 47.99 | 48.64 | 47.22 | 47.45 | 2,241,765 | -0.37(-0.78%) |
Feb 24, 2021 | 47.37 | 48.38 | 47.28 | 47.83 | 2,600,439 | +0.52(+1.10%) |
Feb 23, 2021 | 47.64 | 47.87 | 46.88 | 47.31 | 2,419,057 | -0.14(-0.29%) |
Feb 22, 2021 | 47.34 | 47.64 | 46.90 | 47.44 | 1,912,897 | +0.12(+0.25%) |
Feb 19, 2021 | 46.73 | 47.44 | 46.66 | 47.33 | 2,602,206 | +0.57(+1.23%) |
Feb 18, 2021 | 46.87 | 47.03 | 46.51 | 46.75 | 2,243,888 | -0.32(-0.68%) |
Feb 17, 2021 | 46.87 | 47.43 | 46.22 | 47.07 | 2,349,113 | -0.03(-0.06%) |
Feb 16, 2021 | 47.44 | 47.50 | 46.83 | 47.10 | 2,244,895 | -0.10(-0.21%) |
Feb 12, 2021 | 47.33 | 47.70 | 46.90 | 47.20 | 2,179,291 | -0.50(-1.05%) |
Feb 11, 2021 | 48.35 | 48.40 | 47.19 | 47.70 | 1,927,789 | -0.59(-1.23%) |
Feb 10, 2021 | 48.42 | 48.70 | 48.08 | 48.29 | 1,975,350 | +0.10(+0.21%) |
Feb 09, 2021 | 48.37 | 48.67 | 47.54 | 48.19 | 2,435,397 | +0.04(+0.08%) |
Feb 08, 2021 | 49.46 | 49.60 | 47.15 | 48.15 | 4,415,469 | -1.23(-2.49%) |
Feb 05, 2021 | 50.24 | 50.74 | 48.25 | 49.38 | 3,317,282 | -1.57(-3.07%) |
Feb 04, 2021 | 49.79 | 51.39 | 49.47 | 50.95 | 3,092,339 | +1.44(+2.90%) |
Feb 03, 2021 | 49.32 | 49.66 | 48.88 | 49.51 | 1,441,191 | -0.13(-0.26%) |
Feb 02, 2021 | 50.78 | 51.21 | 49.57 | 49.64 | 1,726,775 | +0.05(+0.11%) |
Feb 01, 2021 | 49.08 | 49.95 | 48.98 | 49.58 | 1,750,439 | +0.68(+1.40%) |
Jan 29, 2021 | 50.63 | 50.79 | 48.44 | 48.90 | 2,881,072 | -1.67(-3.31%) |
Jan 28, 2021 | 50.47 | 51.26 | 50.28 | 50.57 | 2,039,416 | +0.25(+0.51%) |
Jan 27, 2021 | 50.04 | 50.62 | 49.79 | 50.32 | 3,003,828 | -0.17(-0.34%) |
Jan 26, 2021 | 50.19 | 50.83 | 50.00 | 50.49 | 981,843 | +0.41(+0.82%) |
Jan 25, 2021 | 50.00 | 50.32 | 49.49 | 50.08 | 1,571,042 | -0.33(-0.65%) |
Jan 22, 2021 | 49.95 | 50.72 | 49.78 | 50.41 | 1,457,182 | +0.29(+0.58%) |
Jan 21, 2021 | 49.56 | 50.34 | 48.37 | 50.12 | 2,192,133 | +0.44(+0.88%) |
Jan 20, 2021 | 49.89 | 50.08 | 49.32 | 49.68 | 1,764,463 | -0.20(-0.40%) |
Jan 19, 2021 | 50.63 | 50.72 | 49.64 | 49.88 | 1,840,336 | -0.57(-1.14%) |
Jan 15, 2021 | 50.36 | 50.58 | 49.33 | 50.46 | 1,382,137 | +0.05(+0.09%) |
Jan 14, 2021 | 50.37 | 50.88 | 49.84 | 50.41 | 1,847,299 | -0.01(-0.02%) |
Jan 13, 2021 | 50.88 | 51.18 | 50.41 | 50.42 | 1,092,217 | -0.54(-1.05%) |
Jan 12, 2021 | 50.88 | 51.18 | 50.48 | 50.96 | 1,404,103 | +0.23(+0.45%) |
Jan 11, 2021 | 50.60 | 51.27 | 50.48 | 50.73 | 1,397,037 | -0.15(-0.30%) |
Jan 08, 2021 | 51.56 | 51.87 | 50.56 | 50.88 | 2,348,501 | -0.36(-0.71%) |
Jan 07, 2021 | 50.25 | 51.48 | 50.11 | 51.25 | 3,674,933 | +1.14(+2.27%) |
Jan 06, 2021 | 48.59 | 50.24 | 48.45 | 50.11 | 3,049,917 | +1.77(+3.65%) |
Jan 05, 2021 | 48.30 | 48.83 | 47.26 | 48.35 | 2,028,255 | +0.17(+0.36%) |
Jan 04, 2021 | 49.04 | 49.18 | 47.43 | 48.17 | 3,143,598 | -0.57(-1.18%) |
Dec 31, 2020 | 48.75 | 48.75 | 48.75 | 1,232,991 | +0.51(+1.05%) | |
Dec 30, 2020 | 48.31 | 48.56 | 47.91 | 48.24 | 1,244,294 | -0.01(-0.02%) |
Dec 29, 2020 | 48.59 | 48.78 | 47.92 | 48.25 | 1,026,049 | -0.14(-0.30%) |
Dec 28, 2020 | 48.78 | 49.09 | 48.08 | 48.39 | 1,081,425 | -0.13(-0.26%) |
Dec 24, 2020 | 48.64 | 48.76 | 48.08 | 48.52 | 387,649 | -0.05(-0.11%) |
Dec 23, 2020 | 48.49 | 48.96 | 48.38 | 48.57 | 1,025,905 | +0.21(+0.43%) |
Dec 22, 2020 | 48.79 | 49.08 | 48.29 | 48.37 | 1,299,293 | -0.35(-0.72%) |
Dec 21, 2020 | 48.70 | 49.10 | 48.07 | 48.72 | 1,929,919 | -0.85(-1.71%) |
Dec 18, 2020 | 48.86 | 49.62 | 48.54 | 49.57 | 3,244,016 | +0.67(+1.36%) |
Dec 17, 2020 | 49.25 | 49.29 | 48.38 | 48.90 | 3,440,300 | -0.02(-0.04%) |
Dec 16, 2020 | 49.34 | 49.48 | 48.81 | 48.92 | 1,263,123 | -0.61(-1.24%) |
Dec 15, 2020 | 48.74 | 49.80 | 48.70 | 49.53 | 1,656,937 | +1.24(+2.56%) |
Dec 14, 2020 | 49.52 | 49.62 | 48.12 | 48.29 | 2,166,478 | -0.66(-1.34%) |
Dec 11, 2020 | 49.68 | 49.72 | 48.64 | 48.95 | 2,514,955 | -1.06(-2.11%) |
Dec 10, 2020 | 50.24 | 50.55 | 49.81 | 50.01 | 1,828,545 | -0.63(-1.25%) |
Dec 09, 2020 | 50.92 | 51.13 | 49.98 | 50.64 | 1,381,195 | -0.29(-0.57%) |
Dec 08, 2020 | 49.86 | 51.07 | 49.73 | 50.93 | 1,649,267 | +0.96(+1.93%) |
Dec 07, 2020 | 51.07 | 51.07 | 49.65 | 49.96 | 3,077,177 | -1.43(-2.79%) |
Dec 04, 2020 | 50.25 | 51.40 | 49.66 | 51.40 | 2,465,612 | +1.41(+2.81%) |
Dec 03, 2020 | 50.25 | 50.67 | 49.51 | 49.99 | 3,709,246 | -0.20(-0.40%) |
Dec 02, 2020 | 48.58 | 50.37 | 48.52 | 50.19 | 3,328,138 | +1.46(+3.00%) |
Dec 01, 2020 | 49.96 | 50.00 | 48.58 | 48.73 | 2,474,206 | -0.50(-1.03%) |
Nov 30, 2020 | 48.61 | 49.42 | 48.24 | 49.23 | 5,966,225 | +0.73(+1.51%) |
Nov 27, 2020 | 48.33 | 48.93 | 48.24 | 48.50 | 873,875 | +0.01(+0.02%) |
Nov 25, 2020 | 48.73 | 48.82 | 47.98 | 48.49 | 2,116,549 | -0.18(-0.37%) |
Nov 24, 2020 | 47.70 | 48.82 | 47.26 | 48.67 | 2,536,617 | +1.52(+3.21%) |
Nov 23, 2020 | 47.21 | 47.57 | 46.63 | 47.16 | 2,222,051 | +0.39(+0.83%) |
Nov 20, 2020 | 46.97 | 47.39 | 46.24 | 46.77 | 2,716,209 | -0.39(-0.82%) |
Nov 19, 2020 | 47.78 | 47.78 | 46.45 | 47.16 | 3,142,484 | -0.93(-1.93%) |
Nov 18, 2020 | 49.70 | 50.46 | 47.97 | 48.09 | 2,769,063 | -1.23(-2.49%) |
Nov 17, 2020 | 49.60 | 49.91 | 47.98 | 49.31 | 4,155,427 | -3.42(-6.48%) |
Nov 16, 2020 | 52.76 | 53.38 | 52.33 | 52.73 | 2,399,751 | +0.94(+1.81%) |
Nov 13, 2020 | 50.83 | 51.94 | 50.49 | 51.79 | 1,591,293 | +1.29(+2.55%) |
Nov 12, 2020 | 50.18 | 50.95 | 49.78 | 50.50 | 1,787,502 | -0.21(-0.41%) |
Nov 11, 2020 | 51.89 | 52.03 | 50.40 | 50.71 | 2,106,079 | -1.03(-1.99%) |
Nov 10, 2020 | 50.14 | 52.15 | 49.79 | 51.74 | 3,939,945 | +1.77(+3.54%) |
Nov 09, 2020 | 50.18 | 50.77 | 48.73 | 49.97 | 3,374,508 | +2.50(+5.26%) |
Nov 06, 2020 | 48.01 | 48.29 | 47.11 | 47.47 | 2,501,094 | -0.38(-0.79%) |
Nov 05, 2020 | 46.45 | 48.95 | 46.45 | 47.85 | 4,927,571 | +3.26(+7.32%) |
Nov 04, 2020 | 45.09 | 45.84 | 44.46 | 44.59 | 3,215,284 | +0.59(+1.33%) |
Nov 03, 2020 | 43.77 | 44.56 | 43.69 | 44.00 | 2,417,413 | +1.15(+2.67%) |
Nov 02, 2020 | 42.21 | 43.14 | 41.72 | 42.86 | 2,768,127 | +1.56(+3.78%) |
Oct 30, 2020 | 41.02 | 41.72 | 40.72 | 41.30 | 4,628,067 | +0.16(+0.39%) |
Oct 29, 2020 | 41.33 | 41.62 | 40.51 | 41.13 | 2,100,274 | -0.32(-0.76%) |
Oct 28, 2020 | 41.98 | 42.40 | 41.38 | 41.45 | 1,882,952 | -1.37(-3.20%) |
Oct 27, 2020 | 43.15 | 43.64 | 42.81 | 42.82 | 1,633,551 | -0.50(-1.15%) |
Oct 26, 2020 | 44.08 | 44.31 | 43.01 | 43.32 | 1,821,897 | -1.18(-2.66%) |
Oct 23, 2020 | 44.29 | 44.68 | 43.96 | 44.50 | 1,430,400 | +0.51(+1.17%) |
Oct 22, 2020 | 43.20 | 44.10 | 43.20 | 43.98 | 1,548,513 | +0.85(+1.97%) |
Oct 21, 2020 | 42.81 | 43.52 | 42.67 | 43.14 | 1,435,313 | +0.11(+0.25%) |
Oct 20, 2020 | 43.50 | 43.70 | 43.01 | 43.03 | 1,861,247 | -0.17(-0.40%) |
Oct 19, 2020 | 43.99 | 44.41 | 43.11 | 43.20 | 1,986,435 | -0.80(-1.82%) |
Oct 16, 2020 | 44.09 | 44.51 | 43.61 | 44.00 | 1,424,302 | -0.12(-0.27%) |
Oct 15, 2020 | 43.05 | 44.15 | 42.82 | 44.12 | 1,308,569 | +0.50(+1.14%) |
Oct 14, 2020 | 43.29 | 44.10 | 43.05 | 43.62 | 1,375,624 | +0.41(+0.94%) |
Oct 13, 2020 | 43.11 | 43.60 | 43.00 | 43.22 | 1,393,228 | -0.36(-0.83%) |
Oct 12, 2020 | 43.50 | 43.75 | 43.18 | 43.58 | 1,262,182 | +0.26(+0.60%) |
Oct 09, 2020 | 44.12 | 44.13 | 43.12 | 43.32 | 2,220,447 | -0.59(-1.34%) |
Oct 08, 2020 | 42.65 | 43.95 | 42.21 | 43.90 | 1,967,957 | +1.38(+3.24%) |
Oct 07, 2020 | 41.98 | 42.77 | 41.97 | 42.52 | 1,950,062 | +0.61(+1.46%) |
Oct 06, 2020 | 42.92 | 43.11 | 41.77 | 41.91 | 2,056,099 | -0.61(-1.44%) |
Oct 05, 2020 | 41.94 | 42.77 | 41.55 | 42.52 | 3,127,713 | +0.77(+1.84%) |
Oct 02, 2020 | 41.05 | 42.17 | 40.84 | 41.76 | 1,937,250 | +0.20(+0.48%) |
Oct 01, 2020 | 42.56 | 42.57 | 41.31 | 41.56 | 2,345,224 | -0.78(-1.85%) |
Sep 30, 2020 | 42.02 | 42.76 | 41.79 | 42.34 | 3,572,623 | +0.49(+1.18%) |
Sep 29, 2020 | 42.51 | 42.55 | 41.72 | 41.85 | 1,731,584 | -0.59(-1.39%) |
Sep 28, 2020 | 42.81 | 43.32 | 42.36 | 42.44 | 2,058,510 | +0.11(+0.25%) |
Sep 25, 2020 | 41.68 | 42.55 | 41.30 | 42.33 | 3,299,496 | +1.45(+3.54%) |
Sep 24, 2020 | 40.61 | 41.26 | 39.85 | 40.89 | 3,227,481 | +0.50(+1.24%) |
Sep 23, 2020 | 42.13 | 42.13 | 40.38 | 40.39 | 2,830,259 | -1.63(-3.89%) |
Sep 22, 2020 | 42.04 | 42.42 | 41.80 | 42.02 | 2,715,435 | -0.02(-0.04%) |
Sep 21, 2020 | 41.97 | 42.27 | 41.48 | 42.04 | 2,949,449 | -0.52(-1.22%) |
Sep 18, 2020 | 42.22 | 43.13 | 42.15 | 42.55 | 4,736,584 | +0.34(+0.80%) |
Sep 17, 2020 | 41.68 | 42.27 | 40.96 | 42.22 | 4,399,748 | +0.08(+0.19%) |
Sep 16, 2020 | 41.72 | 42.57 | 41.68 | 42.13 | 4,524,643 | +0.59(+1.42%) |
Sep 15, 2020 | 42.34 | 42.63 | 41.53 | 41.55 | 2,913,140 | -0.45(-1.06%) |
Sep 14, 2020 | 43.38 | 43.72 | 41.88 | 41.99 | 5,100,352 | -1.19(-2.75%) |
Sep 11, 2020 | 43.59 | 43.59 | 42.72 | 43.18 | 1,659,384 | -0.14(-0.33%) |
Sep 10, 2020 | 44.01 | 44.22 | 43.30 | 43.32 | 2,682,320 | -0.89(-2.02%) |
Sep 09, 2020 | 44.23 | 44.66 | 43.70 | 44.21 | 1,748,269 | +0.24(+0.55%) |
Sep 08, 2020 | 44.33 | 44.56 | 43.57 | 43.97 | 3,163,994 | -0.40(-0.91%) |
Sep 04, 2020 | 44.78 | 44.81 | 43.73 | 44.38 | 2,654,230 | -0.27(-0.60%) |
Sep 03, 2020 | 45.83 | 46.32 | 44.14 | 44.64 | 3,573,889 | -0.87(-1.90%) |
Sep 02, 2020 | 44.29 | 45.77 | 44.03 | 45.51 | 2,639,132 | +1.47(+3.34%) |