Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.18 | 48.33 | 46.03 | 46.15 | 2,094,272 | -1.90(-3.95%) |
Sep 29, 2021 | 48.19 | 48.66 | 48.03 | 48.05 | 1,389,448 | -0.09(-0.19%) |
Sep 28, 2021 | 48.39 | 48.58 | 47.86 | 48.15 | 1,314,038 | +0.24(+0.50%) |
Sep 27, 2021 | 46.85 | 48.41 | 46.85 | 47.91 | 1,091,449 | +1.18(+2.52%) |
Sep 24, 2021 | 46.40 | 47.16 | 46.27 | 46.73 | 1,005,008 | +0.22(+0.48%) |
Sep 23, 2021 | 45.62 | 46.73 | 45.62 | 46.51 | 1,447,757 | +1.26(+2.78%) |
Sep 22, 2021 | 45.02 | 45.76 | 44.82 | 45.25 | 1,236,592 | +0.61(+1.37%) |
Sep 21, 2021 | 45.36 | 45.62 | 44.54 | 44.64 | 1,250,418 | -0.44(-0.97%) |
Sep 20, 2021 | 44.89 | 45.27 | 44.35 | 45.07 | 1,738,666 | -0.97(-2.11%) |
Sep 17, 2021 | 46.87 | 47.02 | 45.77 | 46.04 | 3,244,100 | -0.87(-1.86%) |
Sep 16, 2021 | 47.17 | 47.40 | 46.78 | 46.91 | 2,089,658 | -0.24(-0.51%) |
Sep 15, 2021 | 46.73 | 47.45 | 46.67 | 47.15 | 1,497,076 | +0.32(+0.69%) |
Sep 14, 2021 | 47.87 | 47.87 | 46.51 | 46.83 | 1,582,771 | -0.99(-2.07%) |
Sep 13, 2021 | 48.44 | 48.66 | 47.68 | 47.82 | 1,492,078 | -0.22(-0.46%) |
Sep 10, 2021 | 48.35 | 48.72 | 47.96 | 48.04 | 1,334,176 | +0.08(+0.17%) |
Sep 09, 2021 | 47.62 | 48.16 | 47.50 | 47.96 | 1,085,352 | +0.32(+0.68%) |
Sep 08, 2021 | 47.38 | 47.94 | 47.25 | 47.64 | 892,577 | -0.04(-0.08%) |
Sep 07, 2021 | 48.69 | 48.69 | 47.54 | 47.67 | 1,154,493 | -1.05(-2.15%) |
Sep 03, 2021 | 48.65 | 49.19 | 48.58 | 48.72 | 1,937,994 | +0.07(+0.15%) |
Sep 02, 2021 | 48.05 | 48.68 | 48.02 | 48.65 | 1,291,864 | +0.71(+1.49%) |
Sep 01, 2021 | 48.41 | 48.41 | 47.65 | 47.93 | 1,275,392 | -0.27(-0.56%) |
Aug 31, 2021 | 47.52 | 48.30 | 47.45 | 48.20 | 2,063,779 | +0.69(+1.44%) |
Aug 30, 2021 | 48.30 | 48.59 | 47.51 | 47.52 | 1,216,021 | -0.60(-1.25%) |
Aug 27, 2021 | 47.00 | 48.28 | 47.00 | 48.12 | 1,715,893 | +1.36(+2.91%) |
Aug 26, 2021 | 47.45 | 47.49 | 46.71 | 46.76 | 834,148 | -0.70(-1.48%) |
Aug 25, 2021 | 46.95 | 47.77 | 46.65 | 47.46 | 842,595 | +0.48(+1.03%) |
Aug 24, 2021 | 46.25 | 47.35 | 45.94 | 46.98 | 2,001,215 | +1.02(+2.22%) |
Aug 23, 2021 | 46.16 | 46.28 | 45.29 | 45.96 | 2,456,395 | +0.18(+0.38%) |
Aug 20, 2021 | 45.13 | 46.09 | 45.08 | 45.78 | 1,129,854 | +0.59(+1.31%) |
Aug 19, 2021 | 45.57 | 46.05 | 44.99 | 45.19 | 1,089,858 | -0.82(-1.79%) |
Aug 18, 2021 | 46.25 | 46.98 | 45.94 | 46.02 | 1,270,638 | -0.53(-1.13%) |
Aug 17, 2021 | 46.98 | 47.15 | 46.05 | 46.54 | 1,341,927 | -0.91(-1.91%) |
Aug 16, 2021 | 47.21 | 47.77 | 46.64 | 47.45 | 2,470,342 | +0.01(+0.02%) |
Aug 13, 2021 | 47.79 | 47.81 | 47.28 | 47.44 | 1,181,710 | -0.45(-0.95%) |
Aug 12, 2021 | 48.14 | 48.21 | 47.38 | 47.90 | 1,263,354 | -0.18(-0.37%) |
Aug 11, 2021 | 47.24 | 48.35 | 46.95 | 48.07 | 2,612,562 | +1.00(+2.14%) |
Aug 10, 2021 | 45.42 | 47.33 | 45.42 | 47.07 | 2,718,848 | +1.52(+3.34%) |
Aug 09, 2021 | 44.90 | 45.70 | 44.62 | 45.55 | 1,615,332 | +0.54(+1.21%) |
Aug 06, 2021 | 44.69 | 45.45 | 44.38 | 45.00 | 1,447,983 | +0.33(+0.74%) |
Aug 05, 2021 | 44.63 | 46.34 | 44.48 | 44.67 | 2,358,785 | -0.27(-0.60%) |
Aug 04, 2021 | 45.52 | 45.83 | 44.80 | 44.94 | 1,957,882 | -0.91(-1.99%) |
Aug 03, 2021 | 44.84 | 45.91 | 43.91 | 45.85 | 2,285,183 | +1.01(+2.26%) |
Aug 02, 2021 | 45.54 | 46.31 | 44.80 | 44.84 | 1,496,962 | -0.53(-1.18%) |
Jul 30, 2021 | 45.42 | 45.97 | 44.93 | 45.37 | 1,360,869 | -0.26(-0.57%) |
Jul 29, 2021 | 46.22 | 46.34 | 45.55 | 45.63 | 1,217,790 | -0.25(-0.54%) |
Jul 28, 2021 | 45.79 | 46.30 | 45.55 | 45.88 | 1,344,406 | +0.05(+0.10%) |
Jul 27, 2021 | 45.03 | 45.83 | 44.13 | 45.83 | 2,122,162 | +0.45(+1.00%) |
Jul 26, 2021 | 44.63 | 45.40 | 44.54 | 45.38 | 1,342,224 | +0.97(+2.18%) |
Jul 23, 2021 | 44.47 | 44.55 | 43.90 | 44.41 | 1,540,146 | +0.19(+0.44%) |
Jul 22, 2021 | 44.95 | 44.95 | 44.10 | 44.22 | 947,911 | -0.73(-1.62%) |
Jul 21, 2021 | 45.32 | 45.69 | 44.90 | 44.95 | 1,192,643 | +0.23(+0.52%) |
Jul 20, 2021 | 44.32 | 45.33 | 44.32 | 44.72 | 2,383,255 | +0.47(+1.06%) |
Jul 19, 2021 | 44.30 | 44.84 | 43.68 | 44.25 | 1,535,998 | -0.94(-2.08%) |
Jul 16, 2021 | 46.71 | 46.93 | 45.07 | 45.19 | 1,904,662 | -1.18(-2.55%) |
Jul 15, 2021 | 46.82 | 47.09 | 45.91 | 46.37 | 3,039,621 | -0.89(-1.89%) |
Jul 14, 2021 | 47.51 | 48.03 | 47.14 | 47.26 | 1,298,280 | -0.30(-0.62%) |
Jul 13, 2021 | 48.81 | 48.87 | 47.45 | 47.56 | 1,385,843 | -1.12(-2.31%) |
Jul 12, 2021 | 47.44 | 48.74 | 47.05 | 48.68 | 1,281,601 | -0.06(-0.13%) |
Jul 09, 2021 | 48.69 | 49.30 | 48.32 | 48.74 | 1,664,389 | +1.05(+2.20%) |
Jul 08, 2021 | 47.30 | 48.15 | 46.74 | 47.69 | 1,696,574 | -0.46(-0.96%) |
Jul 07, 2021 | 46.81 | 48.33 | 46.77 | 48.15 | 1,605,611 | +0.88(+1.85%) |
Jul 06, 2021 | 48.28 | 48.50 | 46.32 | 47.28 | 2,587,296 | -1.31(-2.69%) |
Jul 02, 2021 | 49.11 | 49.11 | 47.97 | 48.59 | 1,439,249 | -0.59(-1.20%) |
Jul 01, 2021 | 49.49 | 49.70 | 48.98 | 49.18 | 1,202,321 | +0.11(+0.23%) |
Jun 30, 2021 | 48.36 | 49.10 | 48.11 | 49.07 | 1,382,364 | +0.60(+1.24%) |
Jun 29, 2021 | 49.19 | 49.75 | 48.28 | 48.47 | 944,040 | -0.37(-0.75%) |
Jun 28, 2021 | 49.19 | 49.28 | 48.19 | 48.84 | 2,005,483 | -0.29(-0.58%) |
Jun 25, 2021 | 49.38 | 49.99 | 49.06 | 49.12 | 1,841,685 | -0.07(-0.15%) |
Jun 24, 2021 | 49.38 | 49.50 | 48.92 | 49.20 | 918,281 | +0.18(+0.38%) |
Jun 23, 2021 | 49.51 | 49.75 | 49.00 | 49.01 | 1,031,849 | -0.41(-0.82%) |
Jun 22, 2021 | 49.62 | 49.80 | 48.85 | 49.42 | 1,026,596 | -0.22(-0.45%) |
Jun 21, 2021 | 49.42 | 49.86 | 49.12 | 49.64 | 1,369,217 | +1.67(+3.48%) |
Jun 18, 2021 | 47.54 | 48.65 | 47.40 | 47.97 | 3,431,229 | -0.69(-1.42%) |
Jun 17, 2021 | 51.15 | 51.27 | 48.11 | 48.66 | 2,591,234 | -2.29(-4.49%) |
Jun 16, 2021 | 51.66 | 51.97 | 50.76 | 50.95 | 1,725,558 | -1.10(-2.11%) |
Jun 15, 2021 | 51.52 | 52.28 | 51.17 | 52.05 | 1,661,965 | +1.09(+2.13%) |
Jun 14, 2021 | 52.64 | 53.17 | 50.62 | 50.96 | 2,435,250 | -1.91(-3.61%) |
Jun 11, 2021 | 52.17 | 53.06 | 51.85 | 52.87 | 2,176,432 | +1.10(+2.12%) |
Jun 10, 2021 | 53.12 | 53.29 | 51.68 | 51.77 | 2,360,370 | -0.71(-1.35%) |
Jun 09, 2021 | 53.53 | 53.53 | 52.46 | 52.48 | 1,752,152 | -1.20(-2.23%) |
Jun 08, 2021 | 53.19 | 53.92 | 52.35 | 53.68 | 1,513,269 | +0.30(+0.55%) |
Jun 07, 2021 | 54.38 | 54.50 | 53.20 | 53.38 | 1,813,799 | -0.99(-1.81%) |
Jun 04, 2021 | 54.44 | 54.91 | 54.06 | 54.37 | 1,196,282 | +0.14(+0.26%) |
Jun 03, 2021 | 53.99 | 54.35 | 53.56 | 54.23 | 1,034,713 | +0.05(+0.09%) |
Jun 02, 2021 | 55.11 | 55.11 | 54.03 | 54.18 | 1,386,601 | -0.63(-1.14%) |
Jun 01, 2021 | 54.49 | 54.96 | 54.10 | 54.81 | 1,565,917 | +1.04(+1.94%) |
May 28, 2021 | 53.49 | 53.86 | 53.00 | 53.77 | 1,320,247 | +0.24(+0.45%) |
May 27, 2021 | 53.56 | 54.00 | 53.03 | 53.53 | 3,843,561 | +0.53(+0.99%) |
May 26, 2021 | 52.91 | 53.31 | 52.31 | 53.00 | 1,404,174 | -0.01(-0.02%) |
May 25, 2021 | 53.70 | 53.90 | 52.82 | 53.01 | 1,406,446 | -0.70(-1.30%) |
May 24, 2021 | 54.16 | 54.19 | 53.65 | 53.71 | 1,223,031 | +0.30(+0.55%) |
May 21, 2021 | 53.51 | 53.95 | 53.04 | 53.42 | 2,489,098 | +0.09(+0.17%) |
May 20, 2021 | 53.61 | 53.97 | 52.96 | 53.33 | 2,256,084 | -0.56(-1.04%) |
May 19, 2021 | 54.49 | 54.52 | 53.45 | 53.89 | 2,091,045 | -1.17(-2.13%) |
May 18, 2021 | 56.63 | 56.66 | 55.03 | 55.06 | 1,439,635 | -1.71(-3.00%) |
May 17, 2021 | 55.75 | 56.97 | 55.37 | 56.77 | 1,899,205 | +1.14(+2.05%) |
May 14, 2021 | 55.70 | 56.13 | 55.54 | 55.63 | 1,707,003 | +0.11(+0.20%) |
May 13, 2021 | 53.38 | 55.55 | 53.27 | 55.52 | 2,199,492 | +1.86(+3.46%) |
May 12, 2021 | 55.70 | 55.99 | 53.53 | 53.66 | 2,747,660 | -2.10(-3.77%) |
May 11, 2021 | 54.64 | 55.85 | 54.22 | 55.76 | 2,942,773 | +0.96(+1.74%) |
May 10, 2021 | 55.46 | 55.62 | 54.73 | 54.81 | 3,360,027 | -0.06(-0.10%) |
May 07, 2021 | 54.53 | 55.41 | 54.33 | 54.86 | 1,862,380 | -0.36(-0.65%) |
May 06, 2021 | 54.09 | 55.26 | 53.39 | 55.22 | 2,013,901 | +1.65(+3.09%) |
May 05, 2021 | 52.54 | 54.38 | 49.93 | 53.57 | 3,812,655 | +0.46(+0.86%) |
May 04, 2021 | 52.85 | 53.62 | 52.41 | 53.11 | 2,291,942 | +0.42(+0.80%) |
May 03, 2021 | 51.71 | 53.01 | 51.60 | 52.69 | 1,814,122 | +1.49(+2.91%) |
Apr 30, 2021 | 51.12 | 51.43 | 50.70 | 51.20 | 1,652,995 | -0.28(-0.54%) |
Apr 29, 2021 | 51.00 | 51.79 | 50.87 | 51.48 | 1,873,343 | +1.06(+2.09%) |
Apr 28, 2021 | 50.50 | 50.99 | 50.33 | 50.42 | 1,708,243 | +0.35(+0.70%) |
Apr 27, 2021 | 48.98 | 50.30 | 48.87 | 50.07 | 2,274,852 | +0.85(+1.74%) |
Apr 26, 2021 | 49.28 | 49.53 | 48.94 | 49.22 | 1,415,472 | +0.27(+0.54%) |
Apr 23, 2021 | 48.58 | 49.00 | 47.88 | 48.95 | 3,246,211 | +0.73(+1.52%) |
Apr 22, 2021 | 49.30 | 49.38 | 48.19 | 48.22 | 2,437,181 | -1.10(-2.23%) |
Apr 21, 2021 | 49.02 | 49.62 | 48.87 | 49.32 | 1,427,930 | +0.28(+0.58%) |
Apr 20, 2021 | 49.67 | 50.09 | 48.23 | 49.03 | 1,943,876 | -0.72(-1.44%) |
Apr 19, 2021 | 50.46 | 50.50 | 48.91 | 49.75 | 1,576,853 | -0.42(-0.84%) |
Apr 16, 2021 | 49.80 | 50.36 | 49.35 | 50.17 | 2,055,001 | +0.93(+1.88%) |
Apr 15, 2021 | 49.09 | 49.77 | 48.39 | 49.24 | 2,483,955 | +0.39(+0.79%) |
Apr 14, 2021 | 47.98 | 48.92 | 47.96 | 48.86 | 1,479,845 | +0.70(+1.45%) |
Apr 13, 2021 | 49.64 | 49.86 | 47.95 | 48.16 | 1,805,322 | -1.70(-3.41%) |
Apr 12, 2021 | 48.69 | 49.90 | 48.66 | 49.86 | 2,267,873 | +1.37(+2.82%) |
Apr 09, 2021 | 48.79 | 48.92 | 48.08 | 48.49 | 2,109,770 | +0.05(+0.09%) |
Apr 08, 2021 | 48.02 | 48.76 | 47.63 | 48.45 | 2,607,497 | -0.04(-0.08%) |
Apr 07, 2021 | 49.41 | 49.65 | 48.33 | 48.48 | 1,346,640 | -0.77(-1.57%) |
Apr 06, 2021 | 48.30 | 49.30 | 48.30 | 49.25 | 1,624,567 | +0.70(+1.44%) |
Apr 05, 2021 | 48.53 | 48.82 | 48.06 | 48.56 | 1,562,111 | +0.62(+1.30%) |
Apr 01, 2021 | 47.82 | 48.11 | 47.32 | 47.93 | 1,178,361 | +0.13(+0.27%) |
Mar 31, 2021 | 48.72 | 49.18 | 47.77 | 47.80 | 1,705,130 | -1.07(-2.20%) |
Mar 30, 2021 | 48.57 | 49.01 | 48.25 | 48.88 | 1,375,818 | +0.28(+0.57%) |
Mar 29, 2021 | 48.67 | 49.98 | 48.40 | 48.60 | 1,952,632 | -0.61(-1.23%) |
Mar 26, 2021 | 48.19 | 49.26 | 47.89 | 49.21 | 2,303,478 | +1.58(+3.32%) |
Mar 25, 2021 | 45.52 | 47.66 | 45.41 | 47.63 | 2,137,495 | +2.24(+4.94%) |
Mar 24, 2021 | 44.74 | 46.40 | 44.74 | 45.39 | 2,370,025 | +1.00(+2.26%) |
Mar 23, 2021 | 45.92 | 46.63 | 44.24 | 44.39 | 3,198,933 | -1.77(-3.84%) |
Mar 22, 2021 | 46.32 | 46.67 | 44.91 | 46.16 | 2,815,590 | -1.41(-2.95%) |
Mar 19, 2021 | 47.66 | 48.26 | 46.94 | 47.56 | 5,714,434 | -0.42(-0.88%) |
Mar 18, 2021 | 47.98 | 48.70 | 47.42 | 47.99 | 1,985,597 | +0.18(+0.38%) |
Mar 17, 2021 | 46.13 | 47.81 | 46.00 | 47.80 | 2,863,956 | +1.35(+2.91%) |
Mar 16, 2021 | 46.31 | 46.64 | 45.60 | 46.45 | 2,182,660 | -0.45(-0.96%) |
Mar 15, 2021 | 47.09 | 47.11 | 45.82 | 46.90 | 2,506,288 | -0.46(-0.97%) |
Mar 12, 2021 | 47.59 | 48.12 | 47.08 | 47.36 | 2,306,854 | +0.17(+0.35%) |
Mar 11, 2021 | 48.22 | 48.34 | 46.74 | 47.20 | 4,271,000 | -1.21(-2.50%) |
Mar 10, 2021 | 48.48 | 49.07 | 48.27 | 48.41 | 3,004,281 | -0.22(-0.45%) |
Mar 09, 2021 | 48.24 | 49.08 | 47.59 | 48.63 | 3,830,179 | -0.21(-0.43%) |
Mar 08, 2021 | 47.14 | 49.59 | 47.09 | 48.84 | 4,041,882 | +2.30(+4.93%) |
Mar 05, 2021 | 44.89 | 46.79 | 44.59 | 46.54 | 4,863,710 | +2.10(+4.73%) |
Mar 04, 2021 | 44.00 | 44.60 | 43.11 | 44.44 | 5,032,790 | +0.44(+1.00%) |
Mar 03, 2021 | 43.10 | 44.89 | 42.86 | 44.00 | 2,923,671 | +1.05(+2.44%) |
Mar 02, 2021 | 42.32 | 43.78 | 42.21 | 42.95 | 5,453,501 | +0.55(+1.30%) |
Mar 01, 2021 | 40.74 | 42.43 | 40.59 | 42.40 | 3,042,043 | +2.37(+5.92%) |
Feb 26, 2021 | 40.13 | 40.64 | 39.57 | 40.03 | 2,717,244 | -0.57(-1.40%) |
Feb 25, 2021 | 41.33 | 41.92 | 40.35 | 40.60 | 2,066,388 | -0.61(-1.47%) |
Feb 24, 2021 | 41.52 | 41.67 | 40.96 | 41.21 | 1,922,355 | -0.21(-0.51%) |
Feb 23, 2021 | 40.68 | 41.55 | 40.24 | 41.42 | 2,728,202 | +1.16(+2.87%) |
Feb 22, 2021 | 40.08 | 40.82 | 39.76 | 40.26 | 1,752,145 | -0.10(-0.25%) |
Feb 19, 2021 | 39.60 | 40.40 | 39.42 | 40.36 | 3,174,347 | +0.93(+2.35%) |
Feb 18, 2021 | 40.05 | 40.50 | 39.42 | 39.44 | 2,162,552 | -0.97(-2.41%) |
Feb 17, 2021 | 40.03 | 40.46 | 39.45 | 40.41 | 1,310,503 | +0.22(+0.55%) |
Feb 16, 2021 | 40.71 | 40.98 | 40.03 | 40.19 | 2,198,680 | -0.44(-1.08%) |
Feb 12, 2021 | 39.43 | 40.68 | 39.36 | 40.63 | 1,663,774 | +1.06(+2.67%) |
Feb 11, 2021 | 39.95 | 40.25 | 39.03 | 39.57 | 2,633,146 | -0.54(-1.35%) |
Feb 10, 2021 | 40.24 | 40.40 | 39.40 | 40.12 | 2,236,994 | +0.12(+0.30%) |
Feb 09, 2021 | 39.22 | 40.05 | 39.11 | 40.00 | 2,498,906 | +0.94(+2.41%) |
Feb 08, 2021 | 39.57 | 39.97 | 38.82 | 39.05 | 2,205,737 | -0.33(-0.84%) |
Feb 05, 2021 | 38.30 | 39.50 | 38.30 | 39.38 | 2,256,957 | +1.52(+4.01%) |
Feb 04, 2021 | 38.86 | 38.86 | 37.57 | 37.87 | 2,077,514 | -1.02(-2.63%) |
Feb 03, 2021 | 38.15 | 39.19 | 38.02 | 38.89 | 1,760,042 | +0.59(+1.55%) |
Feb 02, 2021 | 38.19 | 38.87 | 37.64 | 38.30 | 1,961,210 | +0.44(+1.16%) |
Feb 01, 2021 | 38.62 | 38.89 | 36.72 | 37.86 | 2,633,272 | -0.02(-0.05%) |
Jan 29, 2021 | 36.80 | 38.51 | 36.61 | 37.88 | 4,586,657 | +0.67(+1.79%) |
Jan 28, 2021 | 39.04 | 39.55 | 37.11 | 37.21 | 3,867,122 | -1.01(-2.65%) |
Jan 27, 2021 | 39.31 | 39.45 | 37.91 | 38.22 | 2,388,759 | -1.86(-4.63%) |
Jan 26, 2021 | 40.93 | 41.20 | 40.03 | 40.08 | 2,080,033 | -0.26(-0.63%) |
Jan 25, 2021 | 41.76 | 41.92 | 39.94 | 40.33 | 3,272,230 | -2.33(-5.46%) |
Jan 22, 2021 | 42.12 | 42.86 | 41.69 | 42.67 | 1,296,987 | +0.05(+0.13%) |
Jan 21, 2021 | 41.78 | 43.05 | 41.74 | 42.61 | 2,315,725 | +1.01(+2.44%) |
Jan 20, 2021 | 41.44 | 41.83 | 40.75 | 41.60 | 1,844,594 | +0.77(+1.88%) |
Jan 19, 2021 | 42.08 | 42.26 | 40.75 | 40.83 | 2,325,727 | -0.93(-2.23%) |
Jan 15, 2021 | 42.25 | 42.42 | 41.57 | 41.76 | 1,767,128 | -1.10(-2.56%) |
Jan 14, 2021 | 42.81 | 43.44 | 42.23 | 42.86 | 1,865,029 | -0.05(-0.13%) |
Jan 13, 2021 | 43.43 | 43.67 | 42.24 | 42.91 | 2,151,348 | -0.28(-0.66%) |
Jan 12, 2021 | 42.69 | 43.61 | 42.13 | 43.20 | 1,790,085 | +0.73(+1.72%) |
Jan 11, 2021 | 40.85 | 42.83 | 40.67 | 42.46 | 1,384,249 | +1.12(+2.70%) |
Jan 08, 2021 | 42.03 | 42.31 | 40.63 | 41.35 | 1,696,027 | -0.55(-1.31%) |
Jan 07, 2021 | 42.45 | 42.90 | 41.76 | 41.90 | 1,419,834 | -0.38(-0.91%) |
Jan 06, 2021 | 40.46 | 42.86 | 40.29 | 42.28 | 2,711,787 | +2.50(+6.30%) |
Jan 05, 2021 | 39.16 | 40.05 | 38.94 | 39.78 | 1,632,237 | +0.97(+2.50%) |
Jan 04, 2021 | 39.85 | 40.16 | 38.36 | 38.81 | 1,704,898 | -0.99(-2.48%) |
Dec 31, 2020 | 39.79 | 39.79 | 39.79 | 1,731,714 | +0.09(+0.23%) | |
Dec 30, 2020 | 39.47 | 39.90 | 39.44 | 39.70 | 1,731,714 | +0.33(+0.84%) |
Dec 29, 2020 | 40.33 | 40.33 | 39.13 | 39.37 | 1,495,946 | -0.77(-1.91%) |
Dec 28, 2020 | 40.93 | 41.11 | 40.09 | 40.14 | 866,153 | -0.52(-1.28%) |
Dec 24, 2020 | 40.87 | 40.87 | 40.29 | 40.66 | 373,990 | +0.03(+0.07%) |
Dec 23, 2020 | 40.46 | 41.27 | 40.36 | 40.64 | 1,143,186 | +0.57(+1.41%) |
Dec 22, 2020 | 40.48 | 40.59 | 39.91 | 40.07 | 1,229,404 | -0.17(-0.43%) |
Dec 21, 2020 | 39.96 | 40.43 | 39.34 | 40.24 | 1,582,059 | -0.55(-1.34%) |
Dec 18, 2020 | 41.01 | 41.12 | 40.15 | 40.79 | 5,276,334 | -0.33(-0.80%) |
Dec 17, 2020 | 40.68 | 41.22 | 39.86 | 41.12 | 1,922,770 | +0.67(+1.65%) |
Dec 16, 2020 | 40.80 | 41.22 | 40.43 | 40.45 | 1,881,007 | -0.17(-0.43%) |
Dec 15, 2020 | 39.89 | 40.65 | 39.55 | 40.63 | 1,710,377 | +1.30(+3.30%) |
Dec 14, 2020 | 40.50 | 40.86 | 39.32 | 39.33 | 1,630,160 | -0.47(-1.17%) |
Dec 11, 2020 | 39.64 | 40.13 | 39.31 | 39.79 | 2,060,172 | -0.35(-0.87%) |
Dec 10, 2020 | 40.54 | 40.75 | 40.06 | 40.14 | 1,935,873 | -0.90(-2.18%) |
Dec 09, 2020 | 41.39 | 41.67 | 40.69 | 41.04 | 1,420,292 | -0.20(-0.49%) |
Dec 08, 2020 | 40.31 | 41.33 | 40.31 | 41.24 | 1,433,448 | +0.54(+1.33%) |
Dec 07, 2020 | 40.33 | 40.91 | 39.70 | 40.70 | 1,646,996 | +0.04(+0.09%) |
Dec 04, 2020 | 40.05 | 40.92 | 39.77 | 40.66 | 1,638,271 | +1.48(+3.78%) |
Dec 03, 2020 | 39.80 | 40.33 | 39.03 | 39.18 | 2,906,961 | -0.56(-1.40%) |
Dec 02, 2020 | 39.08 | 39.77 | 38.69 | 39.74 | 1,575,793 | +0.35(+0.88%) |
Dec 01, 2020 | 39.33 | 39.88 | 38.96 | 39.39 | 1,942,063 | +0.80(+2.08%) |
Nov 30, 2020 | 39.94 | 39.96 | 38.52 | 38.59 | 2,855,778 | -1.69(-4.20%) |
Nov 27, 2020 | 40.11 | 40.42 | 39.84 | 40.28 | 602,387 | +0.00(+0.00%) |
Nov 25, 2020 | 41.07 | 41.14 | 39.78 | 40.28 | 1,541,793 | -1.25(-3.02%) |
Nov 24, 2020 | 40.10 | 41.67 | 39.80 | 41.53 | 2,590,336 | +2.11(+5.36%) |
Nov 23, 2020 | 39.31 | 40.10 | 38.95 | 39.42 | 2,119,981 | +0.83(+2.16%) |
Nov 20, 2020 | 38.94 | 39.02 | 38.17 | 38.59 | 1,938,754 | -0.35(-0.89%) |
Nov 19, 2020 | 39.48 | 39.86 | 38.35 | 38.94 | 1,948,241 | -1.09(-2.72%) |
Nov 18, 2020 | 39.77 | 40.82 | 39.23 | 40.02 | 2,952,102 | +0.16(+0.39%) |
Nov 17, 2020 | 38.70 | 40.24 | 38.41 | 39.87 | 5,588,480 | +0.97(+2.49%) |
Nov 16, 2020 | 38.21 | 39.52 | 37.93 | 38.90 | 5,050,787 | +1.92(+5.19%) |
Nov 13, 2020 | 36.28 | 37.24 | 35.96 | 36.98 | 2,883,848 | +1.38(+3.88%) |
Nov 12, 2020 | 37.03 | 37.03 | 35.17 | 35.60 | 2,829,629 | -1.90(-5.07%) |
Nov 11, 2020 | 38.07 | 38.56 | 37.25 | 37.50 | 1,856,257 | -0.48(-1.27%) |
Nov 10, 2020 | 36.41 | 38.05 | 36.37 | 37.98 | 2,646,236 | +1.28(+3.50%) |
Nov 09, 2020 | 37.97 | 38.10 | 35.22 | 36.70 | 3,410,283 | +1.20(+3.38%) |
Nov 06, 2020 | 35.94 | 36.00 | 35.15 | 35.50 | 1,664,175 | -0.19(-0.54%) |
Nov 05, 2020 | 35.30 | 36.60 | 33.71 | 35.69 | 2,668,203 | +0.66(+1.87%) |
Nov 04, 2020 | 35.59 | 36.16 | 34.21 | 35.03 | 2,392,611 | -1.14(-3.14%) |
Nov 03, 2020 | 36.12 | 36.85 | 35.97 | 36.17 | 2,010,104 | +0.59(+1.66%) |
Nov 02, 2020 | 34.80 | 35.87 | 34.56 | 35.58 | 2,580,481 | +1.42(+4.15%) |
Oct 30, 2020 | 33.87 | 34.38 | 33.50 | 34.16 | 2,661,252 | +0.11(+0.32%) |
Oct 29, 2020 | 33.39 | 34.37 | 33.29 | 34.05 | 2,033,290 | +0.64(+1.91%) |
Oct 28, 2020 | 34.14 | 34.57 | 33.37 | 33.42 | 2,306,270 | -1.43(-4.10%) |
Oct 27, 2020 | 35.13 | 35.49 | 34.83 | 34.84 | 2,238,057 | -0.37(-1.06%) |
Oct 26, 2020 | 34.93 | 35.91 | 34.75 | 35.22 | 3,035,215 | -1.39(-3.80%) |
Oct 23, 2020 | 37.09 | 37.28 | 36.49 | 36.61 | 1,859,062 | -0.15(-0.40%) |
Oct 22, 2020 | 36.62 | 37.01 | 36.42 | 36.75 | 1,763,273 | +0.07(+0.20%) |
Oct 21, 2020 | 36.40 | 37.51 | 36.34 | 36.68 | 4,434,403 | +0.18(+0.50%) |
Oct 20, 2020 | 37.68 | 37.88 | 36.06 | 36.50 | 2,638,102 | -0.87(-2.34%) |
Oct 19, 2020 | 37.43 | 38.25 | 37.11 | 37.37 | 4,116,539 | +0.09(+0.24%) |
Oct 16, 2020 | 36.75 | 37.99 | 36.24 | 37.28 | 5,501,013 | +1.22(+3.38%) |
Oct 15, 2020 | 34.16 | 36.12 | 34.07 | 36.06 | 3,592,017 | +1.40(+4.04%) |
Oct 14, 2020 | 34.96 | 35.06 | 34.53 | 34.66 | 1,977,720 | +0.16(+0.47%) |
Oct 13, 2020 | 35.11 | 35.35 | 34.30 | 34.50 | 2,408,806 | -0.96(-2.72%) |
Oct 12, 2020 | 35.42 | 36.62 | 35.19 | 35.46 | 3,917,104 | +1.07(+3.12%) |
Oct 09, 2020 | 34.75 | 35.09 | 34.06 | 34.39 | 3,035,307 | +0.03(+0.08%) |
Oct 08, 2020 | 33.92 | 34.46 | 33.56 | 34.36 | 1,808,088 | +0.53(+1.56%) |
Oct 07, 2020 | 33.39 | 34.46 | 33.35 | 33.83 | 3,221,662 | +0.98(+2.99%) |
Oct 06, 2020 | 33.36 | 33.72 | 32.71 | 32.85 | 3,237,433 | -0.60(-1.80%) |
Oct 05, 2020 | 32.41 | 33.65 | 32.17 | 33.45 | 4,139,410 | +1.59(+5.00%) |
Oct 02, 2020 | 30.46 | 32.15 | 30.19 | 31.86 | 2,832,946 | +0.87(+2.82%) |