Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.25 | 46.34 | 44.42 | 44.46 | 204,748 | -1.35(-2.95%) |
Sep 29, 2021 | 45.54 | 46.20 | 45.11 | 45.81 | 237,960 | +0.46(+1.02%) |
Sep 28, 2021 | 46.22 | 46.76 | 45.27 | 45.35 | 327,287 | -1.07(-2.31%) |
Sep 27, 2021 | 44.72 | 47.12 | 44.72 | 46.42 | 289,174 | +1.75(+3.93%) |
Sep 24, 2021 | 45.13 | 45.95 | 44.59 | 44.66 | 324,701 | -0.68(-1.49%) |
Sep 23, 2021 | 44.56 | 45.96 | 44.35 | 45.34 | 404,614 | +1.25(+2.84%) |
Sep 22, 2021 | 43.49 | 44.69 | 43.45 | 44.09 | 232,546 | +0.89(+2.06%) |
Sep 21, 2021 | 43.74 | 43.98 | 42.95 | 43.20 | 372,644 | -0.20(-0.46%) |
Sep 20, 2021 | 43.27 | 43.86 | 42.25 | 43.40 | 444,125 | -1.21(-2.71%) |
Sep 17, 2021 | 44.50 | 44.85 | 43.91 | 44.61 | 787,599 | +0.05(+0.11%) |
Sep 16, 2021 | 44.93 | 45.01 | 44.38 | 44.56 | 222,667 | -0.46(-1.02%) |
Sep 15, 2021 | 44.24 | 45.26 | 44.10 | 45.02 | 395,783 | +0.61(+1.37%) |
Sep 14, 2021 | 46.06 | 46.06 | 44.06 | 44.41 | 322,903 | -1.47(-3.21%) |
Sep 13, 2021 | 46.09 | 46.38 | 45.33 | 45.88 | 301,898 | +0.20(+0.43%) |
Sep 10, 2021 | 46.64 | 46.96 | 45.67 | 45.68 | 286,984 | -0.54(-1.16%) |
Sep 09, 2021 | 46.57 | 47.10 | 46.19 | 46.22 | 275,927 | -0.61(-1.30%) |
Sep 08, 2021 | 47.27 | 47.54 | 46.55 | 46.83 | 326,399 | -0.68(-1.44%) |
Sep 07, 2021 | 48.03 | 48.59 | 47.50 | 47.51 | 300,270 | -0.44(-0.93%) |
Sep 03, 2021 | 47.21 | 48.33 | 47.01 | 47.96 | 289,463 | +0.51(+1.08%) |
Sep 02, 2021 | 47.48 | 47.97 | 47.33 | 47.45 | 315,600 | +0.23(+0.49%) |
Sep 01, 2021 | 47.79 | 48.07 | 46.79 | 47.22 | 476,817 | -0.43(-0.90%) |
Aug 31, 2021 | 48.54 | 48.54 | 47.06 | 47.64 | 501,773 | -0.86(-1.77%) |
Aug 30, 2021 | 48.41 | 48.79 | 47.94 | 48.50 | 313,473 | +0.13(+0.27%) |
Aug 27, 2021 | 46.52 | 48.63 | 46.52 | 48.37 | 473,136 | +1.86(+4.00%) |
Aug 26, 2021 | 46.69 | 46.96 | 46.36 | 46.51 | 229,171 | -0.21(-0.46%) |
Aug 25, 2021 | 45.73 | 46.82 | 45.66 | 46.73 | 307,382 | +1.19(+2.62%) |
Aug 24, 2021 | 45.06 | 45.91 | 44.88 | 45.53 | 285,726 | +0.87(+1.95%) |
Aug 23, 2021 | 44.20 | 44.76 | 43.68 | 44.66 | 451,566 | +0.62(+1.42%) |
Aug 20, 2021 | 43.38 | 44.29 | 43.35 | 44.04 | 316,721 | +0.43(+0.98%) |
Aug 19, 2021 | 43.10 | 43.93 | 42.84 | 43.61 | 382,748 | -0.68(-1.54%) |
Aug 18, 2021 | 43.64 | 45.29 | 43.44 | 44.29 | 413,019 | +0.62(+1.43%) |
Aug 17, 2021 | 44.72 | 44.72 | 43.33 | 43.67 | 498,096 | -1.61(-3.56%) |
Aug 16, 2021 | 45.66 | 45.97 | 44.80 | 45.28 | 305,437 | -0.90(-1.96%) |
Aug 13, 2021 | 46.33 | 46.73 | 45.96 | 46.18 | 308,587 | -0.31(-0.67%) |
Aug 12, 2021 | 46.87 | 47.19 | 45.99 | 46.50 | 416,892 | -0.02(-0.05%) |
Aug 11, 2021 | 45.21 | 46.55 | 44.66 | 46.52 | 458,905 | +1.66(+3.70%) |
Aug 10, 2021 | 43.63 | 44.92 | 43.58 | 44.86 | 459,305 | +1.07(+2.44%) |
Aug 09, 2021 | 43.56 | 44.31 | 43.20 | 43.79 | 441,199 | -0.11(-0.24%) |
Aug 06, 2021 | 43.81 | 44.47 | 43.39 | 43.90 | 300,853 | +0.50(+1.16%) |
Aug 05, 2021 | 43.17 | 44.16 | 43.06 | 43.40 | 523,752 | +0.19(+0.44%) |
Aug 04, 2021 | 42.78 | 43.67 | 42.24 | 43.21 | 593,162 | +0.42(+0.98%) |
Aug 03, 2021 | 41.68 | 43.08 | 41.56 | 42.79 | 1,216,420 | +2.32(+5.73%) |
Aug 02, 2021 | 42.17 | 43.12 | 40.47 | 40.47 | 629,790 | -1.59(-3.77%) |
Jul 30, 2021 | 41.73 | 42.10 | 41.31 | 42.06 | 411,019 | +0.07(+0.18%) |
Jul 29, 2021 | 41.74 | 42.70 | 41.69 | 41.98 | 390,374 | +0.86(+2.10%) |
Jul 28, 2021 | 41.35 | 41.81 | 40.48 | 41.12 | 327,248 | +0.11(+0.26%) |
Jul 27, 2021 | 40.49 | 41.14 | 40.12 | 41.01 | 293,127 | +0.07(+0.18%) |
Jul 26, 2021 | 40.91 | 41.52 | 40.38 | 40.94 | 280,542 | +0.11(+0.26%) |
Jul 23, 2021 | 40.90 | 41.32 | 40.52 | 40.83 | 313,571 | +0.19(+0.47%) |
Jul 22, 2021 | 41.32 | 41.50 | 40.09 | 40.64 | 355,423 | -0.62(-1.51%) |
Jul 21, 2021 | 40.71 | 41.50 | 40.54 | 41.27 | 446,339 | +1.08(+2.68%) |
Jul 20, 2021 | 39.33 | 40.76 | 38.93 | 40.19 | 449,553 | +0.92(+2.34%) |
Jul 19, 2021 | 38.84 | 39.63 | 38.24 | 39.27 | 784,558 | -0.77(-1.93%) |
Jul 16, 2021 | 42.29 | 42.29 | 39.85 | 40.04 | 889,956 | -1.99(-4.73%) |
Jul 15, 2021 | 43.40 | 43.55 | 41.62 | 42.03 | 1,064,278 | -2.15(-4.86%) |
Jul 14, 2021 | 46.62 | 47.30 | 44.15 | 44.18 | 716,955 | -2.22(-4.78%) |
Jul 13, 2021 | 47.09 | 47.32 | 46.15 | 46.40 | 773,448 | -0.76(-1.62%) |
Jul 12, 2021 | 46.53 | 47.34 | 46.08 | 47.16 | 579,322 | +0.61(+1.31%) |
Jul 09, 2021 | 45.80 | 46.78 | 45.76 | 46.55 | 409,509 | +1.38(+3.06%) |
Jul 08, 2021 | 44.59 | 46.24 | 43.83 | 45.17 | 645,136 | -0.32(-0.70%) |
Jul 07, 2021 | 44.67 | 45.66 | 44.47 | 45.48 | 451,404 | +0.79(+1.78%) |
Jul 06, 2021 | 45.90 | 45.90 | 43.94 | 44.69 | 764,884 | -1.21(-2.65%) |
Jul 02, 2021 | 46.63 | 46.69 | 45.71 | 45.90 | 363,861 | -0.63(-1.35%) |
Jul 01, 2021 | 46.90 | 47.06 | 46.11 | 46.53 | 421,366 | +0.20(+0.43%) |
Jun 30, 2021 | 45.42 | 46.59 | 45.25 | 46.33 | 532,729 | +0.72(+1.58%) |
Jun 29, 2021 | 45.09 | 46.38 | 45.09 | 45.61 | 470,970 | +1.07(+2.41%) |
Jun 28, 2021 | 44.85 | 45.02 | 44.03 | 44.54 | 529,599 | -0.31(-0.69%) |
Jun 25, 2021 | 45.91 | 46.22 | 44.64 | 44.85 | 971,086 | -0.88(-1.93%) |
Jun 24, 2021 | 45.09 | 45.80 | 44.27 | 45.73 | 456,853 | +1.05(+2.35%) |
Jun 23, 2021 | 45.45 | 45.74 | 44.64 | 44.68 | 412,486 | -0.81(-1.78%) |
Jun 22, 2021 | 45.78 | 45.97 | 45.09 | 45.49 | 518,361 | -0.52(-1.12%) |
Jun 21, 2021 | 45.83 | 47.16 | 45.73 | 46.01 | 692,943 | +0.80(+1.77%) |
Jun 18, 2021 | 45.63 | 46.21 | 45.05 | 45.21 | 1,161,229 | -1.07(-2.32%) |
Jun 17, 2021 | 47.68 | 47.68 | 44.87 | 46.28 | 545,972 | -1.39(-2.92%) |
Jun 16, 2021 | 48.20 | 48.72 | 47.14 | 47.67 | 465,687 | -0.80(-1.65%) |
Jun 15, 2021 | 48.11 | 48.58 | 47.06 | 48.47 | 817,790 | +0.44(+0.91%) |
Jun 14, 2021 | 49.23 | 49.69 | 47.72 | 48.03 | 591,138 | -1.13(-2.29%) |
Jun 11, 2021 | 49.22 | 50.14 | 48.79 | 49.16 | 558,146 | +0.13(+0.26%) |
Jun 10, 2021 | 51.58 | 51.58 | 49.02 | 49.03 | 646,460 | -2.14(-4.19%) |
Jun 09, 2021 | 51.37 | 51.45 | 50.33 | 51.18 | 447,239 | -0.19(-0.37%) |
Jun 08, 2021 | 51.03 | 51.44 | 50.50 | 51.37 | 559,354 | +0.42(+0.83%) |
Jun 07, 2021 | 51.25 | 51.26 | 50.48 | 50.95 | 529,695 | +0.06(+0.12%) |
Jun 04, 2021 | 52.05 | 52.24 | 50.28 | 50.88 | 513,212 | -0.85(-1.64%) |
Jun 03, 2021 | 51.93 | 52.11 | 50.65 | 51.73 | 594,124 | -0.29(-0.56%) |
Jun 02, 2021 | 54.84 | 55.07 | 51.45 | 52.03 | 1,001,823 | -2.65(-4.85%) |
Jun 01, 2021 | 53.19 | 55.16 | 53.19 | 54.68 | 634,268 | +2.28(+4.35%) |
May 28, 2021 | 53.50 | 53.70 | 51.87 | 52.40 | 464,850 | -0.75(-1.40%) |
May 27, 2021 | 53.60 | 53.99 | 53.04 | 53.15 | 502,217 | +0.26(+0.49%) |
May 26, 2021 | 51.71 | 52.94 | 51.71 | 52.88 | 670,365 | +1.70(+3.33%) |
May 25, 2021 | 52.07 | 52.69 | 51.04 | 51.18 | 375,896 | -0.69(-1.33%) |
May 24, 2021 | 51.89 | 52.38 | 51.37 | 51.87 | 343,252 | +0.24(+0.46%) |
May 21, 2021 | 52.70 | 53.00 | 51.49 | 51.63 | 352,853 | -0.41(-0.79%) |
May 20, 2021 | 51.58 | 52.32 | 49.80 | 52.04 | 509,794 | +0.46(+0.89%) |
May 19, 2021 | 50.27 | 51.77 | 48.81 | 51.58 | 806,703 | +0.05(+0.09%) |
May 18, 2021 | 54.72 | 54.94 | 51.54 | 51.54 | 740,455 | -3.11(-5.69%) |
May 17, 2021 | 54.83 | 55.12 | 52.99 | 54.64 | 567,106 | -0.59(-1.08%) |
May 14, 2021 | 56.89 | 56.89 | 53.89 | 55.24 | 846,472 | -1.24(-2.19%) |
May 13, 2021 | 54.07 | 56.88 | 54.07 | 56.48 | 614,975 | +2.73(+5.07%) |
May 12, 2021 | 56.97 | 57.02 | 53.51 | 53.75 | 694,186 | -3.54(-6.17%) |
May 11, 2021 | 58.51 | 59.73 | 55.60 | 57.28 | 705,819 | -2.58(-4.30%) |
May 10, 2021 | 57.17 | 62.12 | 56.93 | 59.86 | 1,196,013 | +3.30(+5.83%) |
May 07, 2021 | 56.52 | 56.80 | 54.71 | 56.56 | 587,682 | +0.78(+1.39%) |
May 06, 2021 | 54.83 | 55.99 | 53.76 | 55.79 | 481,376 | +1.28(+2.34%) |
May 05, 2021 | 55.29 | 56.46 | 54.23 | 54.51 | 402,937 | -0.97(-1.74%) |
May 04, 2021 | 54.92 | 56.28 | 54.82 | 55.48 | 430,595 | +0.75(+1.38%) |
May 03, 2021 | 53.77 | 55.41 | 53.44 | 54.72 | 495,980 | +1.82(+3.45%) |
Apr 30, 2021 | 53.79 | 53.79 | 52.27 | 52.90 | 381,146 | -1.28(-2.36%) |
Apr 29, 2021 | 54.85 | 55.20 | 53.92 | 54.18 | 224,340 | -0.18(-0.34%) |
Apr 28, 2021 | 54.61 | 54.78 | 53.92 | 54.36 | 207,693 | -0.33(-0.61%) |
Apr 27, 2021 | 54.21 | 55.19 | 54.03 | 54.69 | 295,559 | +0.52(+0.97%) |
Apr 26, 2021 | 53.25 | 54.61 | 53.25 | 54.17 | 389,235 | +1.30(+2.46%) |
Apr 23, 2021 | 51.79 | 53.36 | 51.35 | 52.87 | 308,373 | +1.53(+2.98%) |
Apr 22, 2021 | 52.49 | 53.00 | 51.22 | 51.34 | 340,785 | -0.94(-1.79%) |
Apr 21, 2021 | 51.55 | 52.62 | 51.43 | 52.27 | 343,944 | +0.72(+1.40%) |
Apr 20, 2021 | 53.68 | 54.25 | 50.70 | 51.55 | 400,897 | -2.29(-4.26%) |
Apr 19, 2021 | 54.24 | 54.70 | 52.63 | 53.84 | 335,875 | -0.07(-0.13%) |
Apr 16, 2021 | 53.24 | 54.29 | 53.04 | 53.92 | 353,904 | +0.94(+1.78%) |
Apr 15, 2021 | 52.85 | 53.11 | 51.85 | 52.97 | 258,044 | +0.71(+1.35%) |
Apr 14, 2021 | 51.67 | 52.78 | 51.39 | 52.27 | 333,842 | +0.72(+1.40%) |
Apr 13, 2021 | 52.42 | 53.10 | 50.82 | 51.54 | 362,509 | -0.96(-1.83%) |
Apr 12, 2021 | 51.71 | 53.12 | 51.24 | 52.50 | 430,846 | +0.79(+1.53%) |
Apr 09, 2021 | 51.37 | 51.80 | 50.93 | 51.71 | 373,831 | -0.10(-0.18%) |
Apr 08, 2021 | 50.68 | 51.89 | 49.98 | 51.81 | 431,020 | +1.44(+2.87%) |
Apr 07, 2021 | 51.39 | 51.54 | 50.13 | 50.36 | 411,733 | -0.89(-1.73%) |
Apr 06, 2021 | 50.71 | 51.87 | 50.71 | 51.25 | 459,280 | +0.57(+1.13%) |
Apr 05, 2021 | 49.75 | 50.85 | 49.17 | 50.68 | 427,972 | +2.11(+4.34%) |
Apr 01, 2021 | 47.90 | 48.58 | 47.17 | 48.57 | 255,022 | +1.13(+2.39%) |
Mar 31, 2021 | 47.29 | 48.41 | 46.87 | 47.44 | 365,143 | +0.27(+0.57%) |
Mar 30, 2021 | 45.93 | 47.49 | 45.93 | 47.17 | 281,044 | +1.22(+2.66%) |
Mar 29, 2021 | 47.03 | 48.46 | 45.95 | 45.95 | 442,697 | -0.95(-2.03%) |
Mar 26, 2021 | 45.45 | 46.91 | 44.84 | 46.90 | 400,948 | +2.28(+5.12%) |
Mar 25, 2021 | 42.89 | 45.07 | 42.33 | 44.61 | 337,003 | +1.38(+3.19%) |
Mar 24, 2021 | 44.46 | 45.04 | 43.23 | 43.24 | 501,966 | -0.71(-1.61%) |
Mar 23, 2021 | 45.91 | 46.18 | 43.47 | 43.94 | 418,782 | -2.47(-5.33%) |
Mar 22, 2021 | 46.99 | 47.17 | 45.33 | 46.41 | 309,233 | -0.48(-1.01%) |
Mar 19, 2021 | 47.52 | 47.56 | 46.72 | 46.89 | 742,996 | -0.67(-1.42%) |
Mar 18, 2021 | 48.23 | 48.86 | 47.37 | 47.56 | 289,534 | -0.49(-1.02%) |
Mar 17, 2021 | 47.03 | 48.29 | 46.41 | 48.06 | 251,974 | +0.82(+1.75%) |
Mar 16, 2021 | 47.43 | 47.92 | 46.82 | 47.23 | 230,988 | -0.15(-0.32%) |
Mar 15, 2021 | 46.91 | 47.48 | 45.58 | 47.38 | 335,206 | +0.32(+0.67%) |
Mar 12, 2021 | 47.10 | 48.36 | 46.18 | 47.06 | 721,429 | -2.04(-4.15%) |
Mar 11, 2021 | 48.04 | 49.11 | 47.25 | 49.10 | 477,404 | +1.48(+3.11%) |
Mar 10, 2021 | 45.52 | 47.77 | 45.24 | 47.62 | 836,506 | +2.03(+4.45%) |
Mar 09, 2021 | 44.31 | 45.99 | 44.20 | 45.59 | 711,681 | +1.50(+3.40%) |
Mar 08, 2021 | 42.51 | 44.93 | 42.24 | 44.09 | 662,571 | +2.08(+4.94%) |
Mar 05, 2021 | 40.64 | 42.22 | 39.61 | 42.01 | 510,171 | +2.26(+5.68%) |
Mar 04, 2021 | 40.96 | 41.53 | 39.14 | 39.75 | 641,466 | -1.40(-3.41%) |
Mar 03, 2021 | 41.23 | 42.02 | 40.33 | 41.16 | 445,603 | +0.19(+0.46%) |
Mar 02, 2021 | 41.59 | 41.76 | 40.70 | 40.97 | 583,782 | -0.62(-1.49%) |
Mar 01, 2021 | 40.72 | 42.22 | 40.29 | 41.59 | 514,079 | +1.99(+5.03%) |
Feb 26, 2021 | 39.64 | 40.66 | 38.73 | 39.60 | 642,475 | +0.17(+0.44%) |
Feb 25, 2021 | 40.40 | 41.28 | 39.23 | 39.42 | 528,613 | -1.27(-3.12%) |
Feb 24, 2021 | 37.87 | 40.94 | 37.68 | 40.69 | 895,248 | +3.95(+10.75%) |
Feb 23, 2021 | 41.35 | 41.43 | 36.34 | 36.74 | 1,479,967 | -4.54(-10.99%) |
Feb 22, 2021 | 41.08 | 42.15 | 40.62 | 41.28 | 474,458 | +0.18(+0.44%) |
Feb 19, 2021 | 39.73 | 41.56 | 39.73 | 41.09 | 543,090 | +1.82(+4.62%) |
Feb 18, 2021 | 40.26 | 40.55 | 39.27 | 39.28 | 756,608 | -1.31(-3.22%) |
Feb 17, 2021 | 41.39 | 42.02 | 40.53 | 40.58 | 357,578 | -0.85(-2.04%) |
Feb 16, 2021 | 41.86 | 43.02 | 41.14 | 41.43 | 707,347 | +0.17(+0.40%) |
Feb 12, 2021 | 40.95 | 42.25 | 40.93 | 41.26 | 407,318 | -0.14(-0.34%) |
Feb 11, 2021 | 40.32 | 41.42 | 39.64 | 41.41 | 507,738 | +1.53(+3.83%) |
Feb 10, 2021 | 40.14 | 40.20 | 39.40 | 39.88 | 340,596 | +0.12(+0.30%) |
Feb 09, 2021 | 40.36 | 40.46 | 39.24 | 39.76 | 431,210 | -0.61(-1.51%) |
Feb 08, 2021 | 39.78 | 40.39 | 39.46 | 40.37 | 653,444 | +0.81(+2.04%) |
Feb 05, 2021 | 40.31 | 40.35 | 39.21 | 39.56 | 367,509 | -0.18(-0.46%) |
Feb 04, 2021 | 39.30 | 40.24 | 38.94 | 39.75 | 271,457 | +0.57(+1.45%) |
Feb 03, 2021 | 38.79 | 39.30 | 38.56 | 39.18 | 357,640 | +0.43(+1.10%) |
Feb 02, 2021 | 39.17 | 39.37 | 38.22 | 38.75 | 253,156 | -0.05(-0.12%) |
Feb 01, 2021 | 38.24 | 38.91 | 37.51 | 38.80 | 300,474 | +1.11(+2.94%) |
Jan 29, 2021 | 39.17 | 39.69 | 37.49 | 37.69 | 345,645 | -1.80(-4.55%) |
Jan 28, 2021 | 38.75 | 39.80 | 38.38 | 39.48 | 440,994 | +1.22(+3.18%) |
Jan 27, 2021 | 39.33 | 39.48 | 37.81 | 38.27 | 429,481 | -1.72(-4.29%) |
Jan 26, 2021 | 41.36 | 41.53 | 39.89 | 39.98 | 352,192 | -1.03(-2.51%) |
Jan 25, 2021 | 42.13 | 42.13 | 40.35 | 41.01 | 481,134 | -1.18(-2.79%) |
Jan 22, 2021 | 41.04 | 42.19 | 40.67 | 42.19 | 443,968 | +0.89(+2.17%) |
Jan 21, 2021 | 40.08 | 41.57 | 39.56 | 41.30 | 598,176 | +1.36(+3.41%) |
Jan 20, 2021 | 39.02 | 39.95 | 38.90 | 39.94 | 404,682 | +1.08(+2.77%) |
Jan 19, 2021 | 38.84 | 39.37 | 38.23 | 38.86 | 302,319 | +0.36(+0.92%) |
Jan 15, 2021 | 39.03 | 39.03 | 37.98 | 38.50 | 481,249 | -0.81(-2.05%) |
Jan 14, 2021 | 39.37 | 40.38 | 39.25 | 39.31 | 426,337 | +0.19(+0.49%) |
Jan 13, 2021 | 39.28 | 39.43 | 38.78 | 39.12 | 327,488 | -0.17(-0.44%) |
Jan 12, 2021 | 39.56 | 39.68 | 38.80 | 39.29 | 476,438 | -0.23(-0.58%) |
Jan 11, 2021 | 38.84 | 39.67 | 38.50 | 39.52 | 300,183 | +0.69(+1.77%) |
Jan 08, 2021 | 41.92 | 41.98 | 38.73 | 38.84 | 528,894 | -2.72(-6.55%) |
Jan 07, 2021 | 40.57 | 41.57 | 39.93 | 41.56 | 307,397 | +1.38(+3.43%) |
Jan 06, 2021 | 38.84 | 40.39 | 38.52 | 40.18 | 466,924 | +1.92(+5.03%) |
Jan 05, 2021 | 37.77 | 38.51 | 37.67 | 38.26 | 321,454 | +0.44(+1.17%) |
Jan 04, 2021 | 38.55 | 39.54 | 37.32 | 37.81 | 401,449 | -0.01(-0.02%) |
Dec 31, 2020 | 37.82 | 37.82 | 37.82 | 150,144 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.10 | 38.91 | 38.08 | 38.44 | 150,144 | +0.43(+1.12%) |
Dec 29, 2020 | 38.75 | 38.84 | 37.46 | 38.01 | 314,892 | -0.51(-1.34%) |
Dec 28, 2020 | 39.65 | 39.65 | 38.42 | 38.53 | 330,323 | -0.68(-1.74%) |
Dec 24, 2020 | 39.17 | 39.45 | 38.87 | 39.21 | 128,147 | +0.32(+0.81%) |
Dec 23, 2020 | 39.09 | 39.61 | 38.85 | 38.89 | 322,380 | +0.07(+0.18%) |
Dec 22, 2020 | 38.77 | 39.17 | 38.05 | 38.82 | 266,645 | +0.37(+0.97%) |
Dec 21, 2020 | 38.38 | 38.62 | 37.46 | 38.45 | 384,069 | -0.61(-1.56%) |
Dec 18, 2020 | 38.98 | 39.82 | 38.72 | 39.06 | 894,002 | +0.26(+0.67%) |
Dec 17, 2020 | 38.06 | 38.84 | 38.06 | 38.80 | 271,428 | +1.08(+2.87%) |
Dec 16, 2020 | 38.14 | 38.37 | 37.30 | 37.71 | 345,405 | -0.02(-0.04%) |
Dec 15, 2020 | 37.26 | 37.97 | 36.95 | 37.73 | 404,711 | +0.70(+1.90%) |
Dec 14, 2020 | 36.60 | 37.49 | 36.52 | 37.02 | 448,431 | +0.89(+2.45%) |
Dec 11, 2020 | 35.91 | 36.32 | 35.76 | 36.14 | 327,320 | +0.07(+0.20%) |
Dec 10, 2020 | 36.04 | 36.37 | 35.60 | 36.07 | 360,924 | -0.28(-0.76%) |
Dec 09, 2020 | 35.50 | 36.50 | 35.50 | 36.34 | 528,693 | +0.85(+2.39%) |
Dec 08, 2020 | 34.85 | 35.54 | 34.42 | 35.50 | 346,463 | +0.25(+0.72%) |
Dec 07, 2020 | 34.67 | 35.37 | 34.61 | 35.24 | 266,653 | +0.66(+1.90%) |
Dec 04, 2020 | 34.37 | 34.61 | 33.80 | 34.59 | 439,165 | +0.36(+1.06%) |
Dec 03, 2020 | 33.83 | 34.61 | 33.55 | 34.22 | 346,492 | +0.65(+1.93%) |
Dec 02, 2020 | 33.68 | 34.04 | 32.58 | 33.57 | 513,027 | -0.29(-0.86%) |
Dec 01, 2020 | 34.84 | 34.97 | 33.84 | 33.87 | 526,377 | -0.36(-1.04%) |
Nov 30, 2020 | 34.31 | 34.66 | 33.95 | 34.22 | 365,704 | -0.13(-0.39%) |
Nov 27, 2020 | 34.59 | 34.76 | 34.06 | 34.36 | 112,482 | -0.20(-0.57%) |
Nov 25, 2020 | 35.04 | 35.19 | 34.27 | 34.55 | 438,023 | -0.35(-1.00%) |
Nov 24, 2020 | 34.66 | 35.13 | 34.35 | 34.90 | 445,017 | +0.47(+1.35%) |
Nov 23, 2020 | 34.49 | 34.83 | 34.21 | 34.44 | 380,430 | +0.17(+0.51%) |
Nov 20, 2020 | 34.72 | 34.89 | 34.16 | 34.26 | 337,321 | -0.91(-2.58%) |
Nov 19, 2020 | 34.91 | 35.49 | 34.58 | 35.17 | 546,066 | +0.38(+1.09%) |
Nov 18, 2020 | 34.66 | 35.22 | 34.51 | 34.79 | 376,421 | +0.21(+0.59%) |
Nov 17, 2020 | 33.51 | 34.74 | 32.89 | 34.59 | 482,357 | +0.92(+2.74%) |
Nov 16, 2020 | 33.04 | 33.69 | 32.50 | 33.66 | 359,638 | +1.23(+3.80%) |
Nov 13, 2020 | 32.34 | 32.81 | 32.22 | 32.43 | 247,005 | +0.58(+1.83%) |
Nov 12, 2020 | 32.37 | 32.37 | 31.22 | 31.85 | 499,366 | -0.66(-2.04%) |
Nov 11, 2020 | 32.56 | 32.56 | 31.70 | 32.51 | 253,448 | +0.36(+1.10%) |
Nov 10, 2020 | 31.99 | 32.54 | 31.65 | 32.15 | 527,879 | +0.69(+2.21%) |
Nov 09, 2020 | 36.18 | 37.70 | 31.35 | 31.46 | 641,173 | -2.60(-7.63%) |
Nov 06, 2020 | 35.07 | 35.07 | 33.99 | 34.06 | 300,840 | -0.77(-2.22%) |
Nov 05, 2020 | 34.88 | 35.27 | 34.42 | 34.83 | 427,006 | +0.31(+0.89%) |
Nov 04, 2020 | 32.69 | 34.61 | 32.43 | 34.52 | 454,930 | +1.07(+3.19%) |
Nov 03, 2020 | 33.08 | 33.59 | 32.19 | 33.46 | 556,864 | +1.21(+3.75%) |
Nov 02, 2020 | 31.04 | 33.03 | 30.56 | 32.25 | 832,923 | +1.95(+6.44%) |
Oct 30, 2020 | 31.52 | 32.01 | 29.82 | 30.30 | 686,169 | +0.86(+2.92%) |
Oct 29, 2020 | 29.37 | 29.96 | 29.24 | 29.44 | 315,151 | -0.23(-0.77%) |
Oct 28, 2020 | 29.16 | 30.10 | 29.13 | 29.67 | 369,751 | -0.39(-1.29%) |
Oct 27, 2020 | 30.51 | 30.65 | 29.62 | 30.05 | 307,224 | -0.45(-1.48%) |
Oct 26, 2020 | 30.50 | 30.62 | 29.89 | 30.50 | 304,221 | -0.44(-1.43%) |
Oct 23, 2020 | 30.80 | 31.40 | 30.69 | 30.95 | 186,711 | +0.27(+0.87%) |
Oct 22, 2020 | 31.60 | 31.85 | 30.32 | 30.68 | 347,144 | -0.59(-1.89%) |
Oct 21, 2020 | 31.58 | 32.25 | 31.15 | 31.27 | 278,821 | -0.12(-0.38%) |
Oct 20, 2020 | 30.96 | 31.87 | 30.94 | 31.39 | 370,419 | +0.66(+2.13%) |
Oct 19, 2020 | 32.04 | 32.30 | 30.68 | 30.73 | 451,301 | -1.06(-3.33%) |
Oct 16, 2020 | 33.05 | 33.16 | 31.76 | 31.79 | 316,927 | -1.29(-3.89%) |
Oct 15, 2020 | 32.53 | 33.19 | 32.37 | 33.08 | 331,569 | +0.01(+0.02%) |
Oct 14, 2020 | 34.24 | 34.55 | 32.79 | 33.07 | 379,860 | -1.14(-3.32%) |
Oct 13, 2020 | 34.37 | 34.76 | 33.96 | 34.21 | 820,194 | -0.24(-0.69%) |
Oct 12, 2020 | 33.50 | 34.47 | 33.33 | 34.44 | 379,408 | +1.24(+3.74%) |
Oct 09, 2020 | 33.38 | 33.67 | 32.86 | 33.20 | 271,100 | +0.05(+0.14%) |
Oct 08, 2020 | 33.67 | 33.87 | 32.65 | 33.16 | 327,352 | -0.19(-0.57%) |
Oct 07, 2020 | 32.62 | 33.48 | 32.55 | 33.35 | 448,316 | +1.29(+4.04%) |
Oct 06, 2020 | 32.29 | 32.78 | 31.86 | 32.05 | 433,831 | +0.18(+0.55%) |
Oct 05, 2020 | 31.76 | 32.04 | 31.34 | 31.88 | 271,624 | +0.70(+2.25%) |
Oct 02, 2020 | 30.23 | 31.43 | 30.07 | 31.18 | 242,466 | +0.28(+0.91%) |