Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.89 | 43.53 | 42.68 | 43.37 | 1,517,616 | +0.68(+1.60%) |
Aug 30, 2021 | 43.41 | 43.57 | 42.49 | 42.68 | 1,850,904 | -0.56(-1.29%) |
Aug 27, 2021 | 41.65 | 43.36 | 41.50 | 43.24 | 1,790,724 | +1.51(+3.62%) |
Aug 26, 2021 | 41.47 | 42.20 | 41.39 | 41.73 | 1,209,226 | -0.16(-0.39%) |
Aug 25, 2021 | 42.12 | 42.13 | 41.41 | 41.89 | 1,631,741 | -0.50(-1.18%) |
Aug 24, 2021 | 42.79 | 42.82 | 42.19 | 42.39 | 1,168,349 | -0.03(-0.07%) |
Aug 23, 2021 | 41.67 | 42.62 | 41.33 | 42.42 | 1,852,812 | +1.47(+3.58%) |
Aug 20, 2021 | 40.62 | 41.21 | 40.53 | 40.95 | 1,525,170 | +0.18(+0.45%) |
Aug 19, 2021 | 40.84 | 41.38 | 40.48 | 40.77 | 1,971,788 | -0.48(-1.16%) |
Aug 18, 2021 | 42.36 | 42.46 | 40.57 | 41.25 | 2,315,408 | -1.09(-2.58%) |
Aug 17, 2021 | 42.54 | 42.72 | 41.98 | 42.35 | 1,701,032 | -0.17(-0.41%) |
Aug 16, 2021 | 42.30 | 42.91 | 41.94 | 42.52 | 1,670,556 | -0.14(-0.34%) |
Aug 13, 2021 | 41.70 | 42.97 | 41.60 | 42.66 | 2,169,347 | +1.43(+3.47%) |
Aug 12, 2021 | 41.26 | 41.43 | 40.60 | 41.23 | 2,105,992 | -0.39(-0.95%) |
Aug 11, 2021 | 41.22 | 42.04 | 41.13 | 41.63 | 1,496,584 | +0.72(+1.76%) |
Aug 10, 2021 | 40.88 | 41.20 | 40.46 | 40.91 | 1,975,371 | -0.02(-0.05%) |
Aug 09, 2021 | 41.73 | 42.13 | 40.85 | 40.93 | 2,291,493 | -1.60(-3.77%) |
Aug 06, 2021 | 42.57 | 42.83 | 41.87 | 42.53 | 1,940,465 | -1.06(-2.42%) |
Aug 05, 2021 | 44.24 | 44.38 | 43.33 | 43.58 | 1,463,379 | -0.60(-1.37%) |
Aug 04, 2021 | 44.87 | 45.50 | 44.02 | 44.19 | 2,057,116 | -0.24(-0.54%) |
Aug 03, 2021 | 44.02 | 44.55 | 43.97 | 44.43 | 1,281,785 | +0.41(+0.94%) |
Aug 02, 2021 | 44.34 | 44.37 | 43.48 | 44.02 | 1,280,945 | -0.27(-0.61%) |
Jul 30, 2021 | 44.01 | 44.49 | 43.93 | 44.28 | 1,257,166 | +0.04(+0.09%) |
Jul 29, 2021 | 44.22 | 44.68 | 43.98 | 44.25 | 1,822,356 | +0.98(+2.26%) |
Jul 28, 2021 | 42.51 | 43.31 | 42.39 | 43.27 | 1,604,016 | +0.65(+1.53%) |
Jul 27, 2021 | 42.30 | 42.66 | 41.85 | 42.61 | 1,347,256 | +0.30(+0.70%) |
Jul 26, 2021 | 41.96 | 42.63 | 41.70 | 42.32 | 1,212,993 | +0.36(+0.85%) |
Jul 23, 2021 | 42.06 | 42.31 | 41.61 | 41.96 | 1,582,907 | -0.22(-0.52%) |
Jul 22, 2021 | 42.18 | 42.66 | 41.47 | 42.18 | 1,863,874 | -0.18(-0.43%) |
Jul 21, 2021 | 41.43 | 42.52 | 41.43 | 42.36 | 1,816,949 | +0.52(+1.24%) |
Jul 20, 2021 | 41.35 | 42.21 | 41.32 | 41.85 | 2,668,615 | +0.51(+1.23%) |
Jul 19, 2021 | 41.56 | 42.01 | 40.73 | 41.34 | 3,504,051 | -1.06(-2.49%) |
Jul 16, 2021 | 43.57 | 43.61 | 42.28 | 42.39 | 2,427,367 | -1.29(-2.94%) |
Jul 15, 2021 | 43.37 | 43.75 | 42.83 | 43.68 | 1,640,799 | +0.39(+0.91%) |
Jul 14, 2021 | 43.81 | 44.11 | 43.00 | 43.29 | 1,273,621 | +0.36(+0.85%) |
Jul 13, 2021 | 42.28 | 43.74 | 42.28 | 42.92 | 2,394,788 | +0.81(+1.91%) |
Jul 12, 2021 | 42.53 | 42.95 | 41.99 | 42.12 | 1,355,934 | -0.55(-1.28%) |
Jul 09, 2021 | 41.88 | 42.78 | 41.88 | 42.66 | 1,175,106 | +0.83(+2.00%) |
Jul 08, 2021 | 43.00 | 43.22 | 41.51 | 41.83 | 1,988,979 | -1.16(-2.70%) |
Jul 07, 2021 | 43.05 | 43.24 | 42.60 | 42.99 | 1,341,574 | +0.13(+0.31%) |
Jul 06, 2021 | 43.38 | 43.61 | 42.51 | 42.85 | 2,141,401 | -0.10(-0.22%) |
Jul 02, 2021 | 42.79 | 43.09 | 42.41 | 42.95 | 1,662,176 | +0.74(+1.75%) |
Jul 01, 2021 | 42.74 | 42.82 | 41.83 | 42.21 | 1,494,693 | -0.08(-0.18%) |
Jun 30, 2021 | 42.06 | 42.51 | 41.88 | 42.29 | 1,432,450 | +0.27(+0.64%) |
Jun 29, 2021 | 41.50 | 42.20 | 41.18 | 42.02 | 1,631,511 | -0.12(-0.30%) |
Jun 28, 2021 | 42.31 | 42.54 | 41.88 | 42.14 | 1,488,473 | -0.11(-0.25%) |
Jun 25, 2021 | 42.59 | 42.76 | 41.97 | 42.25 | 1,452,888 | +0.06(+0.14%) |
Jun 24, 2021 | 42.46 | 42.71 | 42.05 | 42.19 | 1,398,451 | -0.10(-0.23%) |
Jun 23, 2021 | 43.00 | 43.28 | 42.29 | 42.29 | 1,444,753 | -0.25(-0.59%) |
Jun 22, 2021 | 42.53 | 42.76 | 42.17 | 42.54 | 1,636,629 | -0.18(-0.43%) |
Jun 21, 2021 | 42.28 | 42.84 | 41.81 | 42.72 | 1,858,750 | +0.83(+1.99%) |
Jun 18, 2021 | 42.41 | 43.38 | 41.86 | 41.88 | 4,717,746 | -0.68(-1.60%) |
Jun 17, 2021 | 43.07 | 43.40 | 42.21 | 42.57 | 4,548,839 | -1.92(-4.31%) |
Jun 16, 2021 | 44.97 | 45.74 | 44.30 | 44.49 | 2,050,286 | -0.53(-1.17%) |
Jun 15, 2021 | 45.89 | 45.89 | 44.63 | 45.01 | 1,871,261 | -0.87(-1.90%) |
Jun 14, 2021 | 45.22 | 45.94 | 45.08 | 45.89 | 2,098,139 | -0.13(-0.29%) |
Jun 11, 2021 | 46.70 | 46.93 | 45.93 | 46.02 | 1,636,525 | -0.92(-1.96%) |
Jun 10, 2021 | 45.55 | 46.95 | 45.30 | 46.94 | 2,139,771 | +1.51(+3.32%) |
Jun 09, 2021 | 45.60 | 45.94 | 45.35 | 45.44 | 1,404,131 | +0.15(+0.34%) |
Jun 08, 2021 | 46.16 | 46.40 | 45.24 | 45.28 | 1,961,566 | -1.01(-2.18%) |
Jun 07, 2021 | 46.10 | 46.51 | 45.77 | 46.29 | 2,224,941 | -0.12(-0.27%) |
Jun 04, 2021 | 45.86 | 46.67 | 45.81 | 46.41 | 1,421,375 | +1.01(+2.22%) |
Jun 03, 2021 | 45.77 | 45.90 | 45.02 | 45.41 | 2,102,738 | -1.31(-2.81%) |
Jun 02, 2021 | 46.40 | 47.10 | 46.15 | 46.72 | 1,652,016 | +0.34(+0.72%) |
Jun 01, 2021 | 46.59 | 47.11 | 46.13 | 46.39 | 1,585,004 | +0.31(+0.67%) |
May 28, 2021 | 45.81 | 46.24 | 45.55 | 46.08 | 1,539,313 | +0.12(+0.27%) |
May 27, 2021 | 46.07 | 46.52 | 45.78 | 45.95 | 2,061,782 | -0.24(-0.52%) |
May 26, 2021 | 46.23 | 46.91 | 45.96 | 46.19 | 1,848,677 | +0.24(+0.52%) |
May 25, 2021 | 45.48 | 46.19 | 44.99 | 45.95 | 2,023,466 | +0.50(+1.10%) |
May 24, 2021 | 45.33 | 45.78 | 45.22 | 45.45 | 893,573 | +0.12(+0.28%) |
May 21, 2021 | 46.10 | 46.10 | 44.90 | 45.33 | 1,857,116 | -0.32(-0.69%) |
May 20, 2021 | 45.03 | 46.14 | 44.75 | 45.65 | 1,954,364 | +0.65(+1.45%) |
May 19, 2021 | 44.87 | 46.01 | 44.47 | 44.99 | 2,898,441 | -0.44(-0.97%) |
May 18, 2021 | 45.54 | 45.79 | 44.93 | 45.43 | 2,548,061 | -0.08(-0.17%) |
May 17, 2021 | 43.69 | 45.67 | 43.48 | 45.51 | 4,971,720 | +2.27(+5.24%) |
May 14, 2021 | 42.48 | 43.47 | 42.42 | 43.24 | 2,577,783 | +1.26(+3.01%) |
May 13, 2021 | 41.62 | 42.27 | 41.05 | 41.98 | 1,696,695 | +0.30(+0.71%) |
May 12, 2021 | 42.85 | 42.85 | 41.44 | 41.68 | 2,196,650 | -0.98(-2.29%) |
May 11, 2021 | 41.08 | 42.73 | 40.98 | 42.66 | 2,737,546 | +0.91(+2.18%) |
May 10, 2021 | 42.38 | 42.93 | 41.61 | 41.75 | 2,664,217 | -0.10(-0.23%) |
May 07, 2021 | 42.26 | 42.56 | 41.30 | 41.85 | 2,617,342 | +0.21(+0.51%) |
May 06, 2021 | 40.88 | 42.49 | 40.88 | 41.64 | 3,220,119 | +1.11(+2.74%) |
May 05, 2021 | 40.59 | 40.93 | 40.20 | 40.53 | 1,391,164 | +0.02(+0.05%) |
May 04, 2021 | 41.05 | 41.90 | 40.15 | 40.51 | 2,283,496 | -0.73(-1.76%) |
May 03, 2021 | 40.29 | 41.45 | 40.28 | 41.23 | 2,424,877 | +1.70(+4.31%) |
Apr 30, 2021 | 40.11 | 40.38 | 39.51 | 39.53 | 3,047,009 | -0.68(-1.69%) |
Apr 29, 2021 | 40.15 | 40.31 | 39.44 | 40.21 | 2,157,694 | -0.30(-0.73%) |
Apr 28, 2021 | 39.57 | 40.80 | 39.22 | 40.51 | 2,096,802 | +0.71(+1.78%) |
Apr 27, 2021 | 40.35 | 40.50 | 39.78 | 39.80 | 1,773,632 | -0.68(-1.68%) |
Apr 26, 2021 | 41.00 | 41.06 | 40.33 | 40.48 | 1,417,491 | -0.44(-1.08%) |
Apr 23, 2021 | 41.33 | 41.52 | 40.72 | 40.92 | 1,263,498 | -0.11(-0.26%) |
Apr 22, 2021 | 41.22 | 41.45 | 40.71 | 41.02 | 1,845,174 | -0.51(-1.22%) |
Apr 21, 2021 | 40.80 | 41.70 | 40.80 | 41.53 | 2,104,992 | +0.79(+1.95%) |
Apr 20, 2021 | 40.58 | 40.90 | 40.17 | 40.74 | 2,847,306 | +0.02(+0.05%) |
Apr 19, 2021 | 40.36 | 40.88 | 40.32 | 40.72 | 2,376,789 | +0.18(+0.45%) |
Apr 16, 2021 | 40.68 | 40.78 | 40.10 | 40.54 | 2,533,582 | +0.33(+0.81%) |
Apr 15, 2021 | 39.16 | 40.55 | 39.09 | 40.21 | 3,375,023 | +1.60(+4.14%) |
Apr 14, 2021 | 39.09 | 39.32 | 38.46 | 38.61 | 1,828,337 | -0.64(-1.63%) |
Apr 13, 2021 | 39.49 | 40.01 | 39.23 | 39.25 | 1,988,732 | +0.24(+0.61%) |
Apr 12, 2021 | 40.09 | 40.09 | 38.72 | 39.01 | 2,174,936 | -1.19(-2.95%) |
Apr 09, 2021 | 39.31 | 40.24 | 39.22 | 40.20 | 2,736,360 | +0.12(+0.31%) |
Apr 08, 2021 | 39.56 | 40.17 | 39.48 | 40.08 | 2,244,389 | +1.22(+3.13%) |
Apr 07, 2021 | 39.45 | 39.49 | 38.73 | 38.86 | 1,816,825 | -0.72(-1.81%) |
Apr 06, 2021 | 38.76 | 39.87 | 38.71 | 39.58 | 4,043,080 | +1.10(+2.86%) |
Apr 05, 2021 | 38.47 | 38.73 | 37.88 | 38.48 | 2,425,081 | +0.31(+0.80%) |
Apr 01, 2021 | 37.20 | 38.24 | 36.93 | 38.17 | 3,415,982 | +1.62(+4.42%) |
Mar 31, 2021 | 36.37 | 36.99 | 35.93 | 36.56 | 5,693,220 | +0.47(+1.30%) |
Mar 30, 2021 | 35.65 | 36.56 | 35.12 | 36.09 | 5,206,731 | -0.53(-1.44%) |
Mar 29, 2021 | 36.29 | 36.69 | 35.54 | 36.61 | 2,243,249 | +0.18(+0.50%) |
Mar 26, 2021 | 35.93 | 36.50 | 35.84 | 36.43 | 2,503,792 | +0.54(+1.49%) |
Mar 25, 2021 | 35.79 | 36.53 | 35.49 | 35.90 | 2,186,568 | -0.28(-0.77%) |
Mar 24, 2021 | 36.33 | 36.48 | 35.79 | 36.17 | 2,836,572 | -0.15(-0.42%) |
Mar 23, 2021 | 37.14 | 37.26 | 36.05 | 36.33 | 2,000,898 | -1.05(-2.81%) |
Mar 22, 2021 | 37.41 | 37.96 | 37.26 | 37.37 | 1,476,542 | -0.03(-0.08%) |
Mar 19, 2021 | 37.59 | 37.87 | 37.21 | 37.40 | 4,458,323 | -0.17(-0.46%) |
Mar 18, 2021 | 37.61 | 38.27 | 37.09 | 37.57 | 2,184,311 | -0.68(-1.77%) |
Mar 17, 2021 | 37.48 | 38.62 | 37.04 | 38.25 | 3,236,613 | +0.50(+1.31%) |
Mar 16, 2021 | 38.03 | 38.09 | 37.40 | 37.76 | 2,007,839 | -0.35(-0.93%) |
Mar 15, 2021 | 37.66 | 38.41 | 37.52 | 38.11 | 3,521,433 | +0.71(+1.89%) |
Mar 12, 2021 | 35.73 | 37.65 | 35.10 | 37.40 | 3,769,756 | +1.02(+2.80%) |
Mar 11, 2021 | 36.08 | 36.69 | 35.54 | 36.38 | 2,435,732 | +0.64(+1.79%) |
Mar 10, 2021 | 36.01 | 36.19 | 35.34 | 35.74 | 2,032,209 | +0.03(+0.08%) |
Mar 09, 2021 | 35.31 | 36.14 | 35.09 | 35.72 | 3,565,764 | +1.74(+5.11%) |
Mar 08, 2021 | 34.75 | 35.03 | 33.96 | 33.98 | 2,599,002 | -0.54(-1.57%) |
Mar 05, 2021 | 34.12 | 34.61 | 33.35 | 34.52 | 3,030,950 | +0.54(+1.60%) |
Mar 04, 2021 | 34.21 | 34.92 | 33.41 | 33.98 | 3,331,733 | -0.16(-0.47%) |
Mar 03, 2021 | 34.33 | 34.44 | 33.23 | 34.14 | 3,048,276 | -1.02(-2.90%) |
Mar 02, 2021 | 34.26 | 35.41 | 34.06 | 35.16 | 2,264,502 | +1.14(+3.36%) |
Mar 01, 2021 | 34.80 | 35.21 | 33.79 | 34.02 | 2,986,208 | -0.06(-0.17%) |
Feb 26, 2021 | 35.53 | 35.73 | 33.94 | 34.08 | 4,215,935 | -1.93(-5.35%) |
Feb 25, 2021 | 37.36 | 38.25 | 35.71 | 36.00 | 3,815,654 | -1.98(-5.22%) |
Feb 24, 2021 | 37.43 | 38.38 | 37.09 | 37.98 | 2,456,535 | +0.19(+0.50%) |
Feb 23, 2021 | 37.28 | 37.94 | 36.50 | 37.79 | 2,411,585 | -0.12(-0.33%) |
Feb 22, 2021 | 36.34 | 38.02 | 35.97 | 37.92 | 3,184,030 | +2.02(+5.63%) |
Feb 19, 2021 | 36.32 | 36.35 | 35.49 | 35.90 | 2,958,790 | -0.14(-0.40%) |
Feb 18, 2021 | 36.34 | 36.59 | 35.80 | 36.04 | 2,274,261 | -0.22(-0.60%) |
Feb 17, 2021 | 36.99 | 36.99 | 35.84 | 36.26 | 4,260,068 | -1.09(-2.91%) |
Feb 16, 2021 | 38.18 | 38.67 | 37.33 | 37.35 | 2,964,298 | -0.99(-2.59%) |
Feb 12, 2021 | 37.98 | 38.80 | 37.31 | 38.34 | 2,222,081 | +0.32(+0.85%) |
Feb 11, 2021 | 39.14 | 39.27 | 37.81 | 38.01 | 2,083,683 | -1.05(-2.68%) |
Feb 10, 2021 | 40.03 | 40.16 | 39.00 | 39.06 | 2,291,125 | -0.47(-1.18%) |
Feb 09, 2021 | 39.87 | 40.03 | 39.34 | 39.53 | 1,875,559 | -0.16(-0.41%) |
Feb 08, 2021 | 39.55 | 39.87 | 39.17 | 39.69 | 2,431,315 | +0.94(+2.44%) |
Feb 05, 2021 | 38.14 | 38.80 | 38.03 | 38.75 | 1,780,308 | +0.88(+2.32%) |
Feb 04, 2021 | 37.80 | 38.62 | 37.36 | 37.87 | 2,949,342 | -0.93(-2.41%) |
Feb 03, 2021 | 39.35 | 39.82 | 38.44 | 38.80 | 1,970,617 | -0.40(-1.02%) |
Feb 02, 2021 | 40.23 | 40.23 | 38.42 | 39.21 | 4,196,465 | -2.06(-4.99%) |
Feb 01, 2021 | 44.10 | 44.44 | 40.56 | 41.26 | 8,367,564 | +2.11(+5.38%) |
Jan 29, 2021 | 40.11 | 40.28 | 38.99 | 39.16 | 5,019,454 | +0.77(+2.01%) |
Jan 28, 2021 | 37.75 | 39.43 | 37.25 | 38.39 | 5,751,388 | +2.82(+7.94%) |
Jan 27, 2021 | 37.37 | 37.50 | 35.48 | 35.56 | 4,618,840 | -2.29(-6.05%) |
Jan 26, 2021 | 38.38 | 38.85 | 37.84 | 37.85 | 2,388,853 | -0.58(-1.51%) |
Jan 25, 2021 | 38.81 | 39.21 | 38.11 | 38.43 | 1,644,079 | -0.10(-0.27%) |
Jan 22, 2021 | 38.03 | 38.98 | 37.63 | 38.54 | 1,792,370 | -0.43(-1.10%) |
Jan 21, 2021 | 39.46 | 39.58 | 38.48 | 38.97 | 2,573,017 | -0.42(-1.07%) |
Jan 20, 2021 | 39.06 | 39.62 | 38.69 | 39.39 | 1,860,188 | +0.98(+2.56%) |
Jan 19, 2021 | 38.56 | 38.61 | 37.72 | 38.40 | 2,026,861 | +0.37(+0.98%) |
Jan 15, 2021 | 38.81 | 39.07 | 37.87 | 38.03 | 2,864,184 | -1.17(-2.99%) |
Jan 14, 2021 | 39.27 | 39.84 | 39.08 | 39.21 | 2,064,031 | -0.04(-0.10%) |
Jan 13, 2021 | 40.50 | 40.72 | 39.21 | 39.24 | 3,518,430 | -1.39(-3.43%) |
Jan 12, 2021 | 40.90 | 40.92 | 39.82 | 40.64 | 2,621,172 | -0.10(-0.26%) |
Jan 11, 2021 | 40.36 | 41.23 | 40.32 | 40.74 | 2,629,589 | -0.64(-1.54%) |
Jan 08, 2021 | 42.04 | 42.40 | 40.54 | 41.38 | 3,656,900 | -1.91(-4.41%) |
Jan 07, 2021 | 44.93 | 44.93 | 42.85 | 43.29 | 3,850,780 | +0.00(+0.00%) |
Jan 06, 2021 | 43.09 | 43.38 | 42.05 | 43.29 | 3,499,747 | +0.09(+0.20%) |
Jan 05, 2021 | 43.52 | 43.70 | 42.45 | 43.20 | 2,750,954 | +0.05(+0.11%) |
Jan 04, 2021 | 41.53 | 43.47 | 41.31 | 43.15 | 5,313,053 | +3.36(+8.43%) |
Dec 31, 2020 | 39.80 | 39.80 | 39.80 | 1,394,533 | -1.13(-2.77%) | |
Dec 30, 2020 | 39.84 | 40.98 | 39.82 | 40.93 | 1,394,533 | +1.19(+3.00%) |
Dec 29, 2020 | 40.21 | 40.49 | 39.69 | 39.74 | 1,442,502 | -0.03(-0.07%) |
Dec 28, 2020 | 41.13 | 41.32 | 39.68 | 39.77 | 1,356,156 | -0.68(-1.67%) |
Dec 24, 2020 | 40.04 | 40.59 | 39.73 | 40.44 | 680,070 | +0.30(+0.74%) |
Dec 23, 2020 | 39.68 | 40.43 | 39.65 | 40.15 | 1,172,859 | +0.75(+1.91%) |
Dec 22, 2020 | 40.39 | 40.60 | 38.86 | 39.40 | 2,050,888 | -1.21(-2.98%) |
Dec 21, 2020 | 40.26 | 40.90 | 39.81 | 40.61 | 2,017,118 | +0.58(+1.45%) |
Dec 18, 2020 | 41.18 | 41.18 | 40.02 | 40.02 | 3,180,830 | -1.04(-2.53%) |
Dec 17, 2020 | 40.78 | 41.74 | 40.66 | 41.06 | 2,733,482 | +1.27(+3.19%) |
Dec 16, 2020 | 39.95 | 40.09 | 38.87 | 39.80 | 1,658,177 | +0.28(+0.70%) |
Dec 15, 2020 | 39.16 | 39.82 | 38.99 | 39.52 | 1,582,728 | +1.16(+3.03%) |
Dec 14, 2020 | 38.98 | 39.65 | 38.26 | 38.36 | 1,678,544 | -0.76(-1.95%) |
Dec 11, 2020 | 39.05 | 39.56 | 38.73 | 39.12 | 1,557,219 | +0.14(+0.37%) |
Dec 10, 2020 | 39.05 | 39.47 | 38.57 | 38.98 | 1,803,201 | +0.04(+0.10%) |
Dec 09, 2020 | 39.80 | 39.85 | 38.41 | 38.94 | 2,606,189 | -1.33(-3.31%) |
Dec 08, 2020 | 40.11 | 40.44 | 39.97 | 40.27 | 1,702,975 | +0.32(+0.81%) |
Dec 07, 2020 | 38.08 | 40.41 | 38.05 | 39.95 | 2,538,027 | +1.70(+4.44%) |
Dec 04, 2020 | 38.54 | 39.18 | 38.18 | 38.25 | 1,524,285 | -0.47(-1.21%) |
Dec 03, 2020 | 39.76 | 39.79 | 38.34 | 38.72 | 1,727,548 | -0.72(-1.84%) |
Dec 02, 2020 | 39.20 | 39.89 | 38.64 | 39.44 | 3,208,841 | +0.40(+1.03%) |
Dec 01, 2020 | 38.34 | 39.11 | 37.57 | 39.04 | 3,902,990 | +1.73(+4.62%) |
Nov 30, 2020 | 37.12 | 37.36 | 36.42 | 37.32 | 3,876,233 | +0.12(+0.33%) |
Nov 27, 2020 | 36.80 | 37.28 | 36.34 | 37.19 | 1,902,708 | +0.44(+1.19%) |
Nov 25, 2020 | 37.21 | 37.60 | 36.34 | 36.75 | 3,185,864 | +0.10(+0.29%) |
Nov 24, 2020 | 36.49 | 37.43 | 36.37 | 36.65 | 4,171,832 | -1.00(-2.66%) |
Nov 23, 2020 | 38.92 | 39.17 | 37.43 | 37.65 | 2,889,557 | -1.61(-4.09%) |
Nov 20, 2020 | 39.54 | 39.88 | 38.85 | 39.26 | 2,798,929 | +0.44(+1.13%) |
Nov 19, 2020 | 39.37 | 39.79 | 38.68 | 38.82 | 3,332,181 | -1.06(-2.65%) |
Nov 18, 2020 | 42.13 | 42.31 | 39.74 | 39.88 | 3,291,325 | -2.35(-5.56%) |
Nov 17, 2020 | 42.09 | 42.58 | 41.99 | 42.22 | 1,236,993 | -0.21(-0.49%) |
Nov 16, 2020 | 42.76 | 43.06 | 42.17 | 42.43 | 1,354,511 | -0.77(-1.78%) |
Nov 13, 2020 | 43.52 | 43.63 | 43.05 | 43.20 | 1,204,786 | +0.32(+0.75%) |
Nov 12, 2020 | 42.95 | 43.60 | 42.69 | 42.88 | 1,677,923 | +0.46(+1.08%) |
Nov 11, 2020 | 41.82 | 42.48 | 41.27 | 42.42 | 2,065,118 | +0.46(+1.09%) |
Nov 10, 2020 | 44.71 | 45.01 | 41.86 | 41.97 | 3,622,635 | -2.23(-5.05%) |
Nov 09, 2020 | 45.52 | 46.23 | 44.03 | 44.20 | 3,740,656 | -3.64(-7.61%) |
Nov 06, 2020 | 47.52 | 48.12 | 47.01 | 47.84 | 2,658,904 | +1.06(+2.28%) |
Nov 05, 2020 | 45.57 | 47.25 | 45.43 | 46.78 | 3,943,414 | +2.78(+6.31%) |
Nov 04, 2020 | 44.73 | 45.42 | 43.72 | 44.00 | 1,456,925 | -0.82(-1.82%) |
Nov 03, 2020 | 44.86 | 45.28 | 44.28 | 44.82 | 1,329,550 | +0.42(+0.94%) |
Nov 02, 2020 | 44.63 | 44.63 | 43.63 | 44.40 | 1,691,865 | +0.57(+1.30%) |
Oct 30, 2020 | 42.47 | 43.92 | 41.66 | 43.83 | 3,211,536 | +1.87(+4.46%) |
Oct 29, 2020 | 42.02 | 42.69 | 41.74 | 41.96 | 3,340,230 | -0.19(-0.45%) |
Oct 28, 2020 | 44.24 | 44.47 | 41.98 | 42.15 | 3,490,934 | -3.33(-7.32%) |
Oct 27, 2020 | 45.65 | 46.01 | 45.35 | 45.47 | 1,885,991 | -0.06(-0.13%) |
Oct 26, 2020 | 45.73 | 46.80 | 45.48 | 45.53 | 1,017,864 | -0.64(-1.38%) |
Oct 23, 2020 | 46.22 | 46.41 | 45.59 | 46.17 | 962,293 | -0.12(-0.27%) |
Oct 22, 2020 | 46.39 | 46.60 | 45.36 | 46.29 | 1,393,283 | -0.75(-1.60%) |
Oct 21, 2020 | 47.12 | 47.76 | 46.73 | 47.04 | 2,819,580 | +0.65(+1.39%) |
Oct 20, 2020 | 46.12 | 46.81 | 45.92 | 46.40 | 1,270,513 | +0.29(+0.64%) |
Oct 19, 2020 | 47.72 | 47.86 | 46.04 | 46.10 | 981,625 | -1.29(-2.73%) |
Oct 16, 2020 | 48.11 | 48.24 | 47.35 | 47.39 | 661,412 | -0.57(-1.19%) |
Oct 15, 2020 | 47.61 | 48.16 | 47.43 | 47.96 | 705,775 | -0.35(-0.73%) |
Oct 14, 2020 | 48.72 | 48.89 | 47.98 | 48.32 | 999,969 | +0.26(+0.53%) |
Oct 13, 2020 | 47.90 | 48.34 | 46.98 | 48.06 | 1,237,328 | -0.15(-0.32%) |
Oct 12, 2020 | 48.51 | 48.62 | 47.72 | 48.21 | 795,672 | -0.29(-0.61%) |
Oct 09, 2020 | 46.73 | 48.53 | 46.70 | 48.51 | 2,479,427 | +2.80(+6.14%) |
Oct 08, 2020 | 45.76 | 46.42 | 45.45 | 45.70 | 1,164,891 | +0.28(+0.61%) |
Oct 07, 2020 | 45.44 | 45.94 | 45.09 | 45.43 | 1,276,608 | +0.43(+0.95%) |
Oct 06, 2020 | 47.37 | 47.64 | 44.94 | 45.00 | 1,431,326 | -2.37(-5.00%) |
Oct 05, 2020 | 46.90 | 47.93 | 46.88 | 47.37 | 1,026,912 | +0.82(+1.76%) |
Oct 02, 2020 | 47.58 | 47.82 | 46.42 | 46.55 | 1,198,894 | -1.15(-2.41%) |
Oct 01, 2020 | 47.39 | 48.32 | 46.73 | 47.70 | 1,816,684 | +1.06(+2.26%) |
Sep 30, 2020 | 46.20 | 46.94 | 45.58 | 46.64 | 1,275,293 | +0.02(+0.04%) |
Sep 29, 2020 | 46.59 | 47.31 | 46.26 | 46.62 | 1,583,132 | +0.71(+1.55%) |
Sep 28, 2020 | 46.63 | 46.70 | 45.65 | 45.91 | 2,552,458 | -0.04(-0.08%) |
Sep 25, 2020 | 45.81 | 46.21 | 45.16 | 45.95 | 1,644,009 | -0.35(-0.76%) |
Sep 24, 2020 | 44.75 | 46.54 | 44.42 | 46.30 | 2,617,508 | +1.41(+3.13%) |
Sep 23, 2020 | 46.66 | 46.79 | 44.55 | 44.89 | 3,260,263 | -2.62(-5.52%) |
Sep 22, 2020 | 47.16 | 47.80 | 46.56 | 47.52 | 1,953,484 | +0.48(+1.03%) |
Sep 21, 2020 | 47.84 | 48.61 | 46.12 | 47.03 | 3,449,607 | -1.63(-3.34%) |
Sep 18, 2020 | 50.22 | 50.74 | 48.58 | 48.66 | 4,314,065 | -1.32(-2.64%) |
Sep 17, 2020 | 49.75 | 50.34 | 49.00 | 49.98 | 1,784,686 | -0.76(-1.50%) |
Sep 16, 2020 | 51.96 | 52.01 | 50.64 | 50.74 | 1,689,677 | -0.60(-1.17%) |
Sep 15, 2020 | 51.96 | 52.12 | 50.71 | 51.34 | 1,368,565 | +0.20(+0.39%) |
Sep 14, 2020 | 50.87 | 51.24 | 50.31 | 51.14 | 2,049,083 | +0.90(+1.80%) |
Sep 11, 2020 | 50.94 | 51.67 | 49.93 | 50.24 | 1,644,219 | -0.45(-0.88%) |
Sep 10, 2020 | 52.44 | 52.88 | 50.45 | 50.68 | 2,074,061 | -1.42(-2.72%) |
Sep 09, 2020 | 50.03 | 52.35 | 50.03 | 52.10 | 2,561,311 | +2.82(+5.73%) |
Sep 08, 2020 | 48.09 | 50.38 | 47.20 | 49.28 | 1,940,419 | +0.19(+0.39%) |
Sep 04, 2020 | 49.56 | 50.22 | 47.89 | 49.09 | 2,421,986 | -0.96(-1.92%) |
Sep 03, 2020 | 50.31 | 50.76 | 48.74 | 50.05 | 1,528,411 | -0.82(-1.61%) |
Sep 02, 2020 | 49.96 | 51.04 | 48.86 | 50.86 | 1,439,007 | +0.50(+1.00%) |