Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.34 | 106.07 | 103.79 | 103.47 | 50,434 | -0.87(-0.83%) |
Sep 29, 2021 | 102.86 | 105.29 | 102.86 | 104.34 | 26,043 | +1.67(+1.63%) |
Sep 28, 2021 | 106.04 | 106.58 | 102.48 | 102.67 | 49,348 | -4.05(-3.79%) |
Sep 27, 2021 | 104.44 | 107.39 | 104.44 | 106.72 | 47,484 | +1.91(+1.83%) |
Sep 24, 2021 | 103.06 | 105.52 | 103.01 | 104.80 | 32,964 | +1.57(+1.52%) |
Sep 23, 2021 | 102.09 | 103.69 | 101.87 | 103.23 | 35,331 | +0.90(+0.88%) |
Sep 22, 2021 | 99.21 | 103.41 | 98.86 | 102.34 | 51,717 | +3.45(+3.49%) |
Sep 21, 2021 | 99.16 | 101.18 | 98.39 | 98.89 | 42,149 | -0.08(-0.08%) |
Sep 20, 2021 | 99.61 | 100.43 | 98.06 | 98.97 | 45,529 | -1.98(-1.96%) |
Sep 17, 2021 | 100.08 | 101.41 | 98.64 | 100.95 | 154,217 | +1.44(+1.45%) |
Sep 16, 2021 | 99.27 | 100.56 | 97.86 | 99.51 | 38,785 | +0.47(+0.47%) |
Sep 15, 2021 | 100.24 | 101.45 | 98.96 | 99.05 | 220,753 | -0.92(-0.92%) |
Sep 14, 2021 | 102.39 | 103.30 | 99.61 | 99.96 | 42,764 | -2.41(-2.35%) |
Sep 13, 2021 | 104.03 | 104.27 | 101.94 | 102.37 | 71,862 | -0.73(-0.71%) |
Sep 10, 2021 | 105.07 | 105.22 | 103.13 | 103.10 | 33,171 | -0.97(-0.93%) |
Sep 09, 2021 | 103.24 | 105.05 | 102.58 | 104.07 | 69,539 | +1.24(+1.21%) |
Sep 08, 2021 | 102.27 | 103.14 | 101.10 | 102.83 | 36,599 | +0.56(+0.55%) |
Sep 07, 2021 | 102.49 | 102.99 | 101.72 | 102.27 | 69,035 | +0.44(+0.43%) |
Sep 03, 2021 | 98.97 | 102.00 | 98.97 | 101.83 | 49,022 | +0.41(+0.41%) |
Sep 02, 2021 | 104.68 | 104.82 | 99.09 | 101.42 | 72,372 | -2.40(-2.31%) |
Sep 01, 2021 | 99.91 | 107.60 | 99.33 | 103.82 | 109,478 | -0.49(-0.47%) |
Aug 31, 2021 | 103.22 | 104.34 | 102.37 | 104.31 | 46,050 | +1.51(+1.47%) |
Aug 30, 2021 | 102.82 | 103.94 | 102.03 | 102.79 | 61,996 | -0.38(-0.37%) |
Aug 27, 2021 | 98.09 | 103.51 | 98.09 | 103.18 | 70,884 | +5.06(+5.16%) |
Aug 26, 2021 | 98.84 | 98.84 | 97.73 | 98.11 | 31,217 | -0.02(-0.02%) |
Aug 25, 2021 | 99.13 | 99.13 | 97.57 | 98.13 | 64,537 | -0.46(-0.46%) |
Aug 24, 2021 | 97.02 | 99.22 | 96.61 | 98.59 | 66,625 | +1.47(+1.51%) |
Aug 23, 2021 | 95.96 | 97.52 | 95.30 | 97.12 | 70,381 | +1.19(+1.24%) |
Aug 20, 2021 | 98.09 | 98.86 | 95.72 | 95.94 | 129,459 | -2.56(-2.60%) |
Aug 19, 2021 | 101.78 | 102.84 | 98.03 | 98.50 | 120,250 | -4.35(-4.23%) |
Aug 18, 2021 | 101.77 | 104.00 | 101.11 | 102.85 | 76,982 | +0.34(+0.34%) |
Aug 17, 2021 | 103.19 | 103.19 | 101.45 | 102.50 | 56,984 | -0.70(-0.68%) |
Aug 16, 2021 | 103.44 | 105.36 | 103.06 | 103.20 | 52,399 | -1.29(-1.24%) |
Aug 13, 2021 | 106.06 | 106.06 | 103.55 | 104.50 | 53,699 | -1.56(-1.47%) |
Aug 12, 2021 | 107.47 | 109.04 | 105.62 | 106.06 | 49,767 | -2.21(-2.05%) |
Aug 11, 2021 | 106.13 | 108.55 | 106.13 | 108.28 | 52,672 | +1.78(+1.67%) |
Aug 10, 2021 | 105.13 | 106.69 | 103.69 | 106.50 | 60,998 | +2.02(+1.93%) |
Aug 09, 2021 | 106.55 | 107.41 | 102.47 | 104.48 | 153,220 | -3.16(-2.93%) |
Aug 06, 2021 | 97.95 | 111.03 | 97.73 | 107.63 | 593,009 | +16.11(+17.60%) |
Aug 05, 2021 | 94.50 | 94.50 | 90.28 | 91.52 | 104,089 | -2.41(-2.57%) |
Aug 04, 2021 | 93.69 | 95.22 | 92.49 | 93.93 | 52,409 | -0.59(-0.62%) |
Aug 03, 2021 | 95.46 | 96.28 | 93.89 | 94.52 | 71,374 | -0.69(-0.72%) |
Aug 02, 2021 | 93.65 | 95.78 | 93.65 | 95.21 | 96,786 | +1.68(+1.80%) |
Jul 30, 2021 | 91.21 | 94.36 | 90.66 | 93.52 | 123,031 | +2.31(+2.53%) |
Jul 29, 2021 | 89.91 | 91.63 | 89.52 | 91.21 | 59,474 | +1.26(+1.40%) |
Jul 28, 2021 | 89.83 | 91.08 | 88.57 | 89.96 | 43,756 | +0.50(+0.56%) |
Jul 27, 2021 | 88.93 | 89.97 | 88.42 | 89.46 | 60,998 | -0.07(-0.07%) |
Jul 26, 2021 | 89.82 | 91.04 | 89.17 | 89.52 | 35,778 | -0.25(-0.28%) |
Jul 23, 2021 | 90.56 | 90.56 | 88.81 | 89.77 | 59,408 | -0.50(-0.56%) |
Jul 22, 2021 | 89.62 | 91.06 | 89.31 | 90.27 | 45,930 | -0.01(-0.01%) |
Jul 21, 2021 | 88.72 | 91.12 | 88.25 | 90.28 | 73,441 | +1.85(+2.09%) |
Jul 20, 2021 | 89.69 | 92.15 | 88.43 | 88.43 | 133,160 | -0.83(-0.93%) |
Jul 19, 2021 | 84.76 | 89.45 | 84.72 | 89.26 | 103,389 | +3.16(+3.68%) |
Jul 16, 2021 | 86.47 | 87.26 | 84.39 | 86.10 | 165,183 | +0.27(+0.31%) |
Jul 15, 2021 | 84.36 | 86.16 | 84.16 | 85.83 | 100,325 | +0.89(+1.05%) |
Jul 14, 2021 | 86.59 | 87.17 | 84.44 | 84.93 | 419,869 | -1.96(-2.26%) |
Jul 13, 2021 | 86.27 | 87.22 | 84.72 | 86.90 | 75,412 | +0.04(+0.04%) |
Jul 12, 2021 | 85.59 | 87.01 | 84.91 | 86.86 | 84,759 | +1.37(+1.60%) |
Jul 09, 2021 | 86.00 | 86.79 | 84.67 | 85.49 | 180,336 | +0.02(+0.02%) |
Jul 08, 2021 | 85.02 | 87.73 | 84.17 | 85.47 | 219,513 | -1.14(-1.31%) |
Jul 07, 2021 | 87.39 | 87.96 | 85.68 | 86.61 | 136,754 | -1.05(-1.20%) |
Jul 06, 2021 | 89.80 | 89.85 | 87.31 | 87.66 | 84,952 | -2.31(-2.57%) |
Jul 02, 2021 | 90.56 | 91.15 | 88.85 | 89.97 | 69,652 | -1.55(-1.69%) |
Jul 01, 2021 | 92.78 | 92.89 | 90.93 | 91.51 | 37,505 | -1.03(-1.12%) |
Jun 30, 2021 | 92.56 | 93.08 | 90.22 | 92.55 | 76,379 | -0.09(-0.10%) |
Jun 29, 2021 | 92.75 | 92.97 | 91.28 | 92.64 | 65,082 | -0.07(-0.07%) |
Jun 28, 2021 | 91.69 | 92.89 | 90.75 | 92.70 | 82,296 | +1.10(+1.20%) |
Jun 25, 2021 | 91.53 | 93.82 | 91.06 | 91.61 | 290,631 | +0.07(+0.08%) |
Jun 24, 2021 | 88.65 | 91.57 | 88.06 | 91.53 | 109,765 | +2.62(+2.95%) |
Jun 23, 2021 | 86.53 | 89.35 | 84.21 | 88.91 | 151,749 | +2.07(+2.38%) |
Jun 22, 2021 | 84.08 | 87.26 | 83.93 | 86.84 | 199,235 | +2.47(+2.92%) |
Jun 21, 2021 | 86.59 | 86.59 | 83.77 | 84.37 | 145,900 | -1.78(-2.06%) |
Jun 18, 2021 | 88.13 | 90.09 | 86.15 | 86.15 | 182,656 | -3.36(-3.75%) |
Jun 17, 2021 | 87.72 | 90.31 | 87.14 | 89.51 | 123,553 | +2.37(+2.72%) |
Jun 16, 2021 | 85.28 | 87.82 | 85.28 | 87.14 | 94,674 | +1.79(+2.09%) |
Jun 15, 2021 | 85.16 | 86.09 | 82.98 | 85.35 | 104,921 | -0.08(-0.10%) |
Jun 14, 2021 | 84.93 | 86.27 | 84.00 | 85.43 | 158,384 | +0.74(+0.87%) |
Jun 11, 2021 | 80.77 | 84.73 | 80.48 | 84.70 | 178,342 | +3.55(+4.37%) |
Jun 10, 2021 | 80.99 | 81.40 | 79.27 | 81.15 | 92,889 | -0.22(-0.27%) |
Jun 09, 2021 | 79.65 | 82.37 | 79.13 | 81.38 | 206,565 | +2.47(+3.13%) |
Jun 08, 2021 | 76.32 | 79.12 | 75.63 | 78.91 | 100,845 | +2.47(+3.23%) |
Jun 07, 2021 | 76.02 | 76.46 | 75.86 | 76.44 | 49,527 | +0.12(+0.16%) |
Jun 04, 2021 | 76.28 | 76.76 | 74.48 | 76.32 | 82,791 | +0.27(+0.35%) |
Jun 03, 2021 | 76.54 | 78.41 | 75.68 | 76.05 | 125,779 | -1.05(-1.36%) |
Jun 02, 2021 | 74.31 | 77.34 | 74.31 | 77.10 | 201,458 | +2.81(+3.78%) |
Jun 01, 2021 | 75.11 | 75.76 | 72.91 | 74.29 | 108,207 | -0.69(-0.92%) |
May 28, 2021 | 74.46 | 75.56 | 74.00 | 74.98 | 115,037 | +0.97(+1.31%) |
May 27, 2021 | 73.53 | 74.70 | 73.53 | 74.01 | 99,217 | +0.73(+0.99%) |
May 26, 2021 | 71.80 | 73.74 | 71.80 | 73.29 | 63,142 | +1.76(+2.46%) |
May 25, 2021 | 71.46 | 72.31 | 70.30 | 71.53 | 70,217 | +0.45(+0.63%) |
May 24, 2021 | 71.73 | 71.73 | 69.86 | 71.08 | 66,154 | -0.18(-0.25%) |
May 21, 2021 | 71.67 | 72.48 | 70.68 | 71.26 | 332,019 | +0.01(+0.01%) |
May 20, 2021 | 70.93 | 72.23 | 69.82 | 71.25 | 69,981 | +0.11(+0.16%) |
May 19, 2021 | 68.07 | 70.94 | 68.07 | 71.14 | 91,813 | +0.86(+1.23%) |
May 18, 2021 | 70.87 | 71.36 | 69.93 | 70.28 | 93,711 | -0.48(-0.68%) |
May 17, 2021 | 70.76 | 71.38 | 69.43 | 70.76 | 76,721 | -0.16(-0.22%) |
May 14, 2021 | 69.33 | 71.07 | 69.21 | 70.92 | 61,544 | +1.81(+2.61%) |
May 13, 2021 | 68.81 | 69.43 | 68.38 | 69.11 | 69,484 | +0.48(+0.70%) |
May 12, 2021 | 68.90 | 69.85 | 68.28 | 68.63 | 98,473 | -0.80(-1.15%) |
May 11, 2021 | 69.14 | 70.14 | 68.42 | 69.43 | 93,955 | +0.12(+0.17%) |
May 10, 2021 | 72.75 | 73.96 | 69.08 | 69.31 | 116,963 | -3.25(-4.48%) |
May 07, 2021 | 74.56 | 75.42 | 70.60 | 72.55 | 53,109 | +1.24(+1.74%) |
May 06, 2021 | 71.78 | 72.23 | 70.49 | 71.31 | 146,085 | +0.06(+0.09%) |
May 05, 2021 | 70.12 | 71.61 | 68.75 | 71.25 | 54,353 | +1.10(+1.57%) |
May 04, 2021 | 68.95 | 70.75 | 67.66 | 70.15 | 84,343 | +1.35(+1.97%) |
May 03, 2021 | 68.10 | 69.37 | 67.75 | 68.80 | 52,460 | +0.81(+1.20%) |
Apr 30, 2021 | 67.18 | 69.04 | 66.73 | 67.98 | 133,057 | +0.35(+0.52%) |
Apr 29, 2021 | 67.45 | 69.26 | 67.45 | 67.63 | 36,817 | +0.76(+1.14%) |
Apr 28, 2021 | 66.80 | 67.27 | 65.46 | 66.87 | 64,727 | +0.65(+0.98%) |
Apr 27, 2021 | 66.11 | 66.93 | 66.11 | 66.22 | 62,990 | -0.20(-0.31%) |
Apr 26, 2021 | 67.20 | 67.96 | 66.18 | 66.43 | 94,536 | -1.05(-1.55%) |
Apr 23, 2021 | 67.15 | 68.74 | 65.60 | 67.47 | 170,749 | +0.75(+1.12%) |
Apr 22, 2021 | 69.32 | 69.44 | 66.67 | 66.72 | 110,878 | -2.29(-3.31%) |
Apr 21, 2021 | 67.65 | 69.49 | 67.61 | 69.01 | 67,164 | +0.55(+0.80%) |
Apr 20, 2021 | 68.98 | 69.02 | 67.41 | 68.46 | 43,288 | -0.91(-1.31%) |
Apr 19, 2021 | 70.53 | 70.53 | 68.69 | 69.37 | 37,959 | -1.53(-2.15%) |
Apr 16, 2021 | 70.19 | 71.35 | 69.53 | 70.90 | 65,016 | +1.29(+1.85%) |
Apr 15, 2021 | 70.80 | 71.19 | 68.76 | 69.61 | 35,799 | -0.71(-1.01%) |
Apr 14, 2021 | 70.41 | 71.89 | 70.01 | 70.32 | 238,855 | -0.31(-0.45%) |
Apr 13, 2021 | 70.12 | 71.09 | 68.13 | 70.64 | 130,650 | +0.27(+0.38%) |
Apr 12, 2021 | 70.86 | 70.86 | 69.60 | 70.37 | 40,945 | -0.74(-1.04%) |
Apr 09, 2021 | 72.31 | 72.60 | 70.12 | 71.11 | 40,500 | -1.30(-1.79%) |
Apr 08, 2021 | 71.30 | 72.82 | 71.30 | 72.41 | 61,490 | +1.18(+1.65%) |
Apr 07, 2021 | 72.14 | 72.64 | 71.04 | 71.23 | 39,282 | -1.13(-1.56%) |
Apr 06, 2021 | 72.59 | 73.77 | 72.11 | 72.36 | 55,188 | -0.52(-0.71%) |
Apr 05, 2021 | 73.61 | 73.61 | 71.43 | 72.88 | 78,463 | -0.13(-0.18%) |
Apr 01, 2021 | 70.97 | 73.09 | 70.64 | 73.01 | 41,688 | +1.88(+2.64%) |
Mar 31, 2021 | 69.75 | 72.23 | 69.75 | 71.13 | 88,454 | +0.90(+1.28%) |
Mar 30, 2021 | 70.58 | 70.71 | 68.98 | 70.23 | 107,496 | -0.14(-0.20%) |
Mar 29, 2021 | 71.36 | 74.81 | 69.98 | 70.37 | 112,899 | -1.69(-2.34%) |
Mar 26, 2021 | 69.80 | 72.47 | 69.39 | 72.05 | 175,069 | +2.01(+2.87%) |
Mar 25, 2021 | 66.47 | 70.43 | 66.47 | 70.05 | 110,355 | +3.55(+5.33%) |
Mar 24, 2021 | 69.06 | 69.96 | 65.83 | 66.50 | 182,735 | -2.51(-3.64%) |
Mar 23, 2021 | 68.07 | 70.14 | 68.07 | 69.01 | 108,102 | +0.39(+0.57%) |
Mar 22, 2021 | 68.33 | 69.64 | 68.06 | 68.62 | 58,924 | +1.02(+1.51%) |
Mar 19, 2021 | 68.67 | 70.39 | 67.30 | 67.60 | 107,676 | -0.76(-1.11%) |
Mar 18, 2021 | 68.61 | 70.05 | 68.07 | 68.36 | 87,455 | -0.22(-0.32%) |
Mar 17, 2021 | 69.82 | 70.95 | 68.42 | 68.58 | 82,551 | -1.31(-1.87%) |
Mar 16, 2021 | 70.38 | 70.93 | 69.68 | 69.89 | 68,568 | -0.49(-0.70%) |
Mar 15, 2021 | 70.06 | 71.01 | 69.56 | 70.38 | 72,534 | +0.19(+0.28%) |
Mar 12, 2021 | 71.75 | 74.06 | 69.44 | 70.18 | 624,461 | +1.90(+2.78%) |
Mar 11, 2021 | 63.05 | 68.47 | 62.59 | 68.29 | 135,730 | +5.28(+8.38%) |
Mar 10, 2021 | 63.84 | 64.26 | 62.80 | 63.01 | 142,065 | -0.82(-1.29%) |
Mar 09, 2021 | 66.15 | 66.15 | 63.18 | 63.83 | 77,978 | -2.13(-3.23%) |
Mar 08, 2021 | 64.53 | 66.10 | 64.41 | 65.96 | 97,074 | +2.07(+3.25%) |
Mar 05, 2021 | 65.66 | 67.07 | 63.24 | 63.89 | 146,989 | -1.78(-2.71%) |
Mar 04, 2021 | 66.57 | 68.48 | 63.50 | 65.67 | 167,414 | -1.23(-1.84%) |
Mar 03, 2021 | 69.36 | 70.65 | 66.54 | 66.90 | 158,497 | -2.29(-3.31%) |
Mar 02, 2021 | 69.82 | 71.36 | 67.20 | 69.18 | 230,267 | +0.50(+0.73%) |
Mar 01, 2021 | 66.88 | 74.07 | 65.28 | 68.68 | 848,372 | +15.10(+28.18%) |
Feb 26, 2021 | 54.29 | 54.56 | 52.81 | 53.58 | 56,160 | -0.31(-0.57%) |
Feb 25, 2021 | 53.95 | 54.58 | 53.63 | 53.89 | 41,809 | +0.28(+0.52%) |
Feb 24, 2021 | 54.89 | 54.89 | 53.43 | 53.61 | 57,661 | -0.98(-1.80%) |
Feb 23, 2021 | 55.29 | 55.76 | 54.43 | 54.59 | 34,438 | -0.79(-1.42%) |
Feb 22, 2021 | 54.81 | 55.61 | 54.18 | 55.38 | 38,608 | +0.42(+0.76%) |
Feb 19, 2021 | 55.28 | 55.75 | 54.47 | 54.96 | 89,424 | -0.13(-0.24%) |
Feb 18, 2021 | 55.47 | 55.72 | 54.10 | 55.09 | 63,829 | +0.08(+0.15%) |
Feb 17, 2021 | 53.34 | 55.23 | 53.34 | 55.01 | 82,263 | +1.40(+2.61%) |
Feb 16, 2021 | 54.37 | 54.61 | 53.51 | 53.61 | 73,224 | +0.27(+0.50%) |
Feb 12, 2021 | 53.55 | 53.55 | 52.77 | 53.34 | 35,880 | -0.08(-0.15%) |
Feb 11, 2021 | 54.47 | 54.71 | 53.29 | 53.43 | 90,187 | -0.76(-1.41%) |
Feb 10, 2021 | 54.31 | 54.41 | 53.39 | 54.19 | 48,062 | +0.30(+0.56%) |
Feb 09, 2021 | 52.12 | 53.90 | 52.12 | 53.89 | 38,533 | +1.24(+2.36%) |
Feb 08, 2021 | 51.69 | 52.65 | 51.69 | 52.65 | 66,962 | +0.85(+1.63%) |
Feb 05, 2021 | 52.27 | 52.27 | 50.84 | 51.80 | 40,773 | -0.09(-0.18%) |
Feb 04, 2021 | 51.74 | 52.47 | 51.17 | 51.89 | 51,355 | +0.11(+0.21%) |
Feb 03, 2021 | 51.73 | 52.81 | 51.55 | 51.78 | 43,140 | -0.48(-0.92%) |
Feb 02, 2021 | 52.28 | 52.52 | 51.23 | 52.26 | 46,550 | +0.52(+1.01%) |
Feb 01, 2021 | 51.38 | 52.64 | 49.70 | 51.73 | 74,348 | +0.57(+1.11%) |
Jan 29, 2021 | 53.69 | 53.69 | 51.16 | 51.16 | 65,997 | -1.82(-3.44%) |
Jan 28, 2021 | 55.93 | 55.93 | 52.88 | 52.99 | 116,339 | -2.19(-3.97%) |
Jan 27, 2021 | 53.85 | 56.71 | 53.56 | 55.17 | 117,349 | +0.55(+1.01%) |
Jan 26, 2021 | 52.20 | 55.17 | 51.82 | 54.62 | 136,428 | +2.57(+4.93%) |
Jan 25, 2021 | 51.85 | 52.49 | 51.00 | 52.06 | 43,872 | +0.43(+0.84%) |
Jan 22, 2021 | 49.55 | 51.82 | 49.55 | 51.62 | 51,428 | +1.69(+3.39%) |
Jan 21, 2021 | 50.59 | 50.59 | 49.64 | 49.93 | 27,134 | -0.60(-1.18%) |
Jan 20, 2021 | 50.22 | 50.60 | 49.18 | 50.53 | 32,564 | +0.42(+0.84%) |
Jan 19, 2021 | 50.27 | 50.27 | 48.99 | 50.11 | 40,169 | +0.35(+0.70%) |
Jan 15, 2021 | 49.71 | 50.28 | 49.10 | 49.76 | 38,163 | -0.46(-0.92%) |
Jan 14, 2021 | 49.98 | 50.73 | 49.29 | 50.22 | 37,481 | +0.64(+1.30%) |
Jan 13, 2021 | 50.19 | 50.19 | 49.05 | 49.57 | 52,930 | -0.72(-1.43%) |
Jan 12, 2021 | 49.86 | 50.66 | 49.72 | 50.29 | 40,272 | +0.46(+0.92%) |
Jan 11, 2021 | 48.75 | 49.90 | 48.41 | 49.83 | 69,687 | +0.62(+1.25%) |
Jan 08, 2021 | 50.12 | 50.53 | 48.64 | 49.21 | 21,419 | -0.74(-1.49%) |
Jan 07, 2021 | 50.02 | 50.58 | 49.11 | 49.96 | 24,091 | +0.13(+0.26%) |
Jan 06, 2021 | 48.44 | 50.57 | 48.44 | 49.83 | 62,914 | +2.00(+4.17%) |
Jan 05, 2021 | 47.94 | 48.59 | 47.72 | 47.83 | 28,764 | +0.24(+0.50%) |
Jan 04, 2021 | 48.41 | 48.41 | 47.47 | 47.60 | 30,216 | -0.51(-1.05%) |
Dec 31, 2020 | 48.10 | 48.10 | 48.10 | 22,681 | +0.18(+0.38%) | |
Dec 30, 2020 | 48.12 | 48.12 | 47.65 | 47.92 | 22,681 | +0.05(+0.10%) |
Dec 29, 2020 | 48.12 | 48.27 | 47.60 | 47.87 | 27,047 | +0.14(+0.29%) |
Dec 28, 2020 | 47.96 | 48.28 | 47.73 | 47.73 | 23,435 | +0.11(+0.23%) |
Dec 24, 2020 | 47.61 | 48.00 | 47.21 | 47.62 | 13,373 | +0.10(+0.21%) |
Dec 23, 2020 | 47.34 | 47.63 | 46.37 | 47.52 | 30,839 | +0.60(+1.27%) |
Dec 22, 2020 | 47.00 | 47.83 | 46.80 | 46.92 | 35,192 | -0.35(-0.74%) |
Dec 21, 2020 | 48.29 | 48.29 | 46.49 | 47.27 | 39,867 | -1.09(-2.26%) |
Dec 18, 2020 | 48.65 | 48.86 | 48.06 | 48.37 | 259,968 | -0.13(-0.27%) |
Dec 17, 2020 | 48.19 | 49.23 | 48.03 | 48.50 | 54,284 | +0.68(+1.42%) |
Dec 16, 2020 | 48.45 | 48.60 | 47.66 | 47.82 | 26,246 | -0.80(-1.65%) |
Dec 15, 2020 | 47.59 | 48.75 | 46.55 | 48.62 | 26,628 | +1.13(+2.38%) |
Dec 14, 2020 | 47.33 | 47.93 | 47.15 | 47.49 | 34,256 | +0.49(+1.04%) |
Dec 11, 2020 | 48.10 | 48.38 | 46.90 | 47.00 | 39,033 | -1.56(-3.22%) |
Dec 10, 2020 | 48.22 | 48.74 | 47.88 | 48.56 | 25,575 | +0.17(+0.36%) |
Dec 09, 2020 | 48.68 | 48.82 | 48.21 | 48.39 | 27,271 | +0.08(+0.17%) |
Dec 08, 2020 | 48.66 | 48.66 | 47.72 | 48.30 | 34,747 | -0.21(-0.44%) |
Dec 07, 2020 | 48.57 | 48.94 | 48.35 | 48.52 | 51,577 | -0.11(-0.23%) |
Dec 04, 2020 | 48.16 | 48.68 | 47.43 | 48.63 | 18,048 | +0.75(+1.58%) |
Dec 03, 2020 | 48.29 | 48.29 | 47.64 | 47.87 | 15,514 | -0.17(-0.36%) |
Dec 02, 2020 | 47.60 | 48.54 | 47.30 | 48.05 | 46,198 | +0.34(+0.71%) |
Dec 01, 2020 | 48.52 | 48.57 | 47.49 | 47.71 | 41,286 | -0.26(-0.54%) |
Nov 30, 2020 | 48.12 | 48.52 | 47.31 | 47.96 | 85,831 | -0.63(-1.31%) |
Nov 27, 2020 | 48.42 | 48.60 | 47.07 | 48.60 | 23,376 | -0.05(-0.09%) |
Nov 25, 2020 | 48.94 | 49.14 | 48.49 | 48.64 | 25,768 | -0.53(-1.08%) |
Nov 24, 2020 | 48.87 | 49.62 | 48.31 | 49.18 | 117,038 | +0.71(+1.46%) |
Nov 23, 2020 | 47.61 | 48.75 | 47.60 | 48.47 | 24,999 | +0.92(+1.93%) |
Nov 20, 2020 | 46.90 | 47.79 | 46.72 | 47.55 | 110,576 | +0.30(+0.64%) |
Nov 19, 2020 | 47.38 | 47.80 | 46.50 | 47.25 | 50,020 | -0.02(-0.04%) |
Nov 18, 2020 | 48.39 | 48.58 | 47.16 | 47.26 | 26,724 | -1.10(-2.26%) |
Nov 17, 2020 | 48.00 | 49.09 | 47.84 | 48.36 | 34,080 | +0.00(+0.00%) |
Nov 16, 2020 | 47.61 | 49.56 | 47.61 | 48.36 | 32,759 | +1.10(+2.34%) |
Nov 13, 2020 | 46.77 | 47.53 | 45.82 | 47.26 | 48,322 | +0.86(+1.85%) |
Nov 12, 2020 | 48.17 | 48.17 | 45.72 | 46.40 | 38,354 | -2.17(-4.47%) |
Nov 11, 2020 | 48.86 | 48.86 | 47.00 | 48.57 | 41,181 | +0.07(+0.15%) |
Nov 10, 2020 | 47.00 | 48.85 | 46.55 | 48.50 | 70,018 | +1.62(+3.45%) |
Nov 09, 2020 | 48.87 | 50.19 | 46.59 | 46.88 | 77,711 | -0.38(-0.81%) |
Nov 06, 2020 | 45.22 | 48.40 | 44.24 | 47.26 | 87,111 | +3.46(+7.90%) |
Nov 05, 2020 | 44.67 | 44.95 | 43.71 | 43.81 | 62,527 | -0.84(-1.88%) |
Nov 04, 2020 | 43.26 | 44.95 | 43.26 | 44.65 | 39,228 | +0.58(+1.33%) |
Nov 03, 2020 | 44.46 | 44.71 | 43.81 | 44.06 | 21,416 | +0.07(+0.17%) |
Nov 02, 2020 | 43.33 | 44.09 | 42.91 | 43.99 | 34,621 | +1.11(+2.60%) |
Oct 30, 2020 | 42.91 | 44.05 | 42.76 | 42.88 | 44,706 | -0.05(-0.11%) |
Oct 29, 2020 | 43.12 | 43.66 | 42.56 | 42.92 | 40,003 | -0.37(-0.86%) |
Oct 28, 2020 | 43.11 | 43.69 | 42.56 | 43.29 | 35,075 | -0.26(-0.59%) |
Oct 27, 2020 | 45.02 | 45.02 | 43.13 | 43.55 | 53,246 | -1.72(-3.79%) |
Oct 26, 2020 | 45.56 | 46.74 | 43.71 | 45.27 | 39,416 | -0.82(-1.78%) |
Oct 23, 2020 | 44.35 | 46.22 | 44.35 | 46.09 | 38,131 | +1.52(+3.42%) |
Oct 22, 2020 | 44.43 | 45.60 | 44.26 | 44.56 | 31,809 | +0.33(+0.74%) |
Oct 21, 2020 | 43.26 | 44.31 | 43.26 | 44.23 | 45,177 | +1.12(+2.60%) |
Oct 20, 2020 | 43.06 | 43.23 | 42.65 | 43.11 | 26,360 | +0.54(+1.26%) |
Oct 19, 2020 | 43.04 | 43.22 | 42.53 | 42.57 | 40,459 | -0.10(-0.24%) |
Oct 16, 2020 | 42.75 | 43.09 | 42.52 | 42.67 | 49,418 | -0.19(-0.45%) |
Oct 15, 2020 | 42.54 | 43.68 | 42.25 | 42.87 | 31,259 | -0.11(-0.25%) |
Oct 14, 2020 | 42.78 | 43.34 | 42.68 | 42.98 | 29,185 | +0.07(+0.17%) |
Oct 13, 2020 | 43.13 | 43.23 | 42.57 | 42.90 | 51,432 | -0.78(-1.80%) |
Oct 12, 2020 | 43.25 | 44.03 | 43.25 | 43.69 | 42,578 | +0.11(+0.25%) |
Oct 09, 2020 | 43.50 | 43.81 | 43.10 | 43.58 | 25,859 | +0.08(+0.19%) |
Oct 08, 2020 | 44.15 | 44.54 | 43.26 | 43.50 | 41,049 | -0.23(-0.52%) |
Oct 07, 2020 | 44.76 | 44.76 | 43.68 | 43.72 | 40,348 | -1.27(-2.82%) |
Oct 06, 2020 | 44.93 | 45.58 | 44.32 | 44.99 | 30,951 | +0.58(+1.29%) |
Oct 05, 2020 | 44.43 | 45.08 | 44.30 | 44.42 | 31,309 | +0.04(+0.08%) |
Oct 02, 2020 | 44.27 | 45.27 | 44.25 | 44.38 | 36,597 | -0.50(-1.12%) |