Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.59 | 36.93 | 36.07 | 36.28 | 3,339,279 | +0.00(+0.00%) |
Sep 29, 2021 | 36.67 | 36.98 | 36.06 | 36.28 | 2,696,233 | -0.59(-1.60%) |
Sep 28, 2021 | 36.77 | 37.32 | 36.51 | 36.87 | 2,623,417 | -0.52(-1.39%) |
Sep 27, 2021 | 37.95 | 38.55 | 37.32 | 37.39 | 2,349,838 | -0.54(-1.43%) |
Sep 24, 2021 | 37.99 | 38.50 | 37.72 | 37.93 | 1,488,077 | -0.17(-0.46%) |
Sep 23, 2021 | 39.17 | 39.21 | 38.05 | 38.10 | 2,619,885 | -1.31(-3.33%) |
Sep 22, 2021 | 40.02 | 40.37 | 39.31 | 39.41 | 2,148,765 | -0.39(-0.97%) |
Sep 21, 2021 | 39.93 | 40.58 | 39.64 | 39.80 | 1,858,580 | +0.28(+0.71%) |
Sep 20, 2021 | 39.37 | 39.90 | 39.08 | 39.52 | 2,107,658 | -0.27(-0.68%) |
Sep 17, 2021 | 39.91 | 40.06 | 39.13 | 39.79 | 4,002,313 | -0.42(-1.06%) |
Sep 16, 2021 | 41.62 | 41.65 | 39.90 | 40.22 | 4,646,907 | -2.47(-5.79%) |
Sep 15, 2021 | 42.92 | 43.05 | 42.46 | 42.69 | 1,624,186 | -0.36(-0.83%) |
Sep 14, 2021 | 42.96 | 43.67 | 42.75 | 43.04 | 1,440,159 | +0.17(+0.41%) |
Sep 13, 2021 | 43.07 | 43.46 | 42.76 | 42.87 | 1,878,051 | -0.34(-0.78%) |
Sep 10, 2021 | 43.51 | 43.73 | 43.19 | 43.21 | 1,559,557 | -0.28(-0.64%) |
Sep 09, 2021 | 44.09 | 44.09 | 43.08 | 43.49 | 1,569,570 | -0.30(-0.68%) |
Sep 08, 2021 | 43.65 | 44.26 | 43.41 | 43.79 | 1,511,000 | +0.14(+0.31%) |
Sep 07, 2021 | 44.40 | 44.75 | 43.58 | 43.65 | 1,701,171 | -1.33(-2.96%) |
Sep 03, 2021 | 43.99 | 45.21 | 43.84 | 44.98 | 2,405,317 | +1.56(+3.60%) |
Sep 02, 2021 | 43.10 | 43.46 | 42.81 | 43.42 | 1,717,913 | +0.21(+0.49%) |
Sep 01, 2021 | 43.77 | 43.86 | 43.08 | 43.21 | 1,228,558 | -0.27(-0.62%) |
Aug 31, 2021 | 43.00 | 43.64 | 42.79 | 43.48 | 1,513,753 | +0.69(+1.60%) |
Aug 30, 2021 | 43.52 | 43.68 | 42.60 | 42.79 | 1,846,193 | -0.56(-1.29%) |
Aug 27, 2021 | 41.76 | 43.47 | 41.61 | 43.35 | 1,786,166 | +1.52(+3.62%) |
Aug 26, 2021 | 41.58 | 42.31 | 41.50 | 41.84 | 1,206,149 | -0.16(-0.39%) |
Aug 25, 2021 | 42.23 | 42.24 | 41.52 | 42.00 | 1,627,588 | -0.50(-1.18%) |
Aug 24, 2021 | 42.90 | 42.92 | 42.30 | 42.50 | 1,165,375 | -0.03(-0.07%) |
Aug 23, 2021 | 41.78 | 42.73 | 41.43 | 42.53 | 1,848,096 | +1.47(+3.58%) |
Aug 20, 2021 | 40.72 | 41.32 | 40.64 | 41.06 | 1,521,288 | +0.18(+0.45%) |
Aug 19, 2021 | 40.94 | 41.48 | 40.59 | 40.88 | 1,966,769 | -0.48(-1.16%) |
Aug 18, 2021 | 42.47 | 42.57 | 40.67 | 41.36 | 2,309,515 | -1.10(-2.58%) |
Aug 17, 2021 | 42.65 | 42.83 | 42.09 | 42.45 | 1,696,702 | -0.17(-0.41%) |
Aug 16, 2021 | 42.41 | 43.02 | 42.05 | 42.63 | 1,666,303 | -0.14(-0.34%) |
Aug 13, 2021 | 41.81 | 43.08 | 41.70 | 42.77 | 2,163,826 | +1.43(+3.47%) |
Aug 12, 2021 | 41.37 | 41.54 | 40.70 | 41.34 | 2,100,631 | -0.39(-0.95%) |
Aug 11, 2021 | 41.33 | 42.15 | 41.23 | 41.73 | 1,492,775 | +0.72(+1.76%) |
Aug 10, 2021 | 40.98 | 41.31 | 40.56 | 41.01 | 1,970,343 | -0.02(-0.05%) |
Aug 09, 2021 | 41.84 | 42.24 | 40.95 | 41.03 | 2,285,661 | -1.61(-3.77%) |
Aug 06, 2021 | 42.67 | 42.93 | 41.97 | 42.64 | 1,935,526 | -1.06(-2.42%) |
Aug 05, 2021 | 44.35 | 44.49 | 43.44 | 43.69 | 1,459,655 | -0.61(-1.37%) |
Aug 04, 2021 | 44.98 | 45.61 | 44.13 | 44.30 | 2,051,880 | -0.24(-0.54%) |
Aug 03, 2021 | 44.14 | 44.67 | 44.08 | 44.54 | 1,278,522 | +0.41(+0.94%) |
Aug 02, 2021 | 44.45 | 44.48 | 43.59 | 44.13 | 1,277,684 | -0.27(-0.61%) |
Jul 30, 2021 | 44.12 | 44.61 | 44.04 | 44.40 | 1,253,966 | +0.04(+0.09%) |
Jul 29, 2021 | 44.33 | 44.80 | 44.09 | 44.36 | 1,817,717 | +0.98(+2.26%) |
Jul 28, 2021 | 42.62 | 43.42 | 42.50 | 43.38 | 1,599,933 | +0.65(+1.53%) |
Jul 27, 2021 | 42.41 | 42.77 | 41.95 | 42.72 | 1,343,827 | +0.30(+0.70%) |
Jul 26, 2021 | 42.07 | 42.74 | 41.81 | 42.42 | 1,209,906 | +0.36(+0.85%) |
Jul 23, 2021 | 42.17 | 42.42 | 41.71 | 42.07 | 1,578,877 | -0.22(-0.52%) |
Jul 22, 2021 | 42.29 | 42.77 | 41.58 | 42.29 | 1,859,130 | -0.18(-0.43%) |
Jul 21, 2021 | 41.54 | 42.63 | 41.54 | 42.47 | 1,812,324 | +0.52(+1.24%) |
Jul 20, 2021 | 41.45 | 42.31 | 41.43 | 41.95 | 2,661,823 | +0.51(+1.23%) |
Jul 19, 2021 | 41.66 | 42.12 | 40.84 | 41.44 | 3,495,132 | -1.06(-2.49%) |
Jul 16, 2021 | 43.69 | 43.72 | 42.39 | 42.50 | 2,421,189 | -1.29(-2.94%) |
Jul 15, 2021 | 43.48 | 43.86 | 42.93 | 43.79 | 1,636,623 | +0.39(+0.91%) |
Jul 14, 2021 | 43.93 | 44.22 | 43.11 | 43.40 | 1,270,379 | +0.37(+0.85%) |
Jul 13, 2021 | 42.39 | 43.85 | 42.39 | 43.03 | 2,388,692 | +0.81(+1.91%) |
Jul 12, 2021 | 42.64 | 43.06 | 42.10 | 42.22 | 1,352,483 | -0.55(-1.28%) |
Jul 09, 2021 | 41.98 | 42.89 | 41.98 | 42.77 | 1,172,115 | +0.84(+2.00%) |
Jul 08, 2021 | 43.11 | 43.33 | 41.62 | 41.93 | 1,983,916 | -1.16(-2.70%) |
Jul 07, 2021 | 43.16 | 43.35 | 42.71 | 43.10 | 1,338,159 | +0.13(+0.31%) |
Jul 06, 2021 | 43.49 | 43.72 | 42.62 | 42.96 | 2,135,951 | -0.10(-0.22%) |
Jul 02, 2021 | 42.90 | 43.20 | 42.52 | 43.06 | 1,657,945 | +0.74(+1.75%) |
Jul 01, 2021 | 42.85 | 42.92 | 41.93 | 42.32 | 1,490,888 | -0.08(-0.18%) |
Jun 30, 2021 | 42.17 | 42.62 | 41.98 | 42.40 | 1,428,804 | +0.27(+0.64%) |
Jun 29, 2021 | 41.61 | 42.31 | 41.29 | 42.13 | 1,627,358 | -0.12(-0.30%) |
Jun 28, 2021 | 42.42 | 42.65 | 41.98 | 42.25 | 1,484,684 | -0.11(-0.25%) |
Jun 25, 2021 | 42.69 | 42.87 | 42.08 | 42.36 | 1,449,190 | +0.06(+0.14%) |
Jun 24, 2021 | 42.57 | 42.82 | 42.16 | 42.30 | 1,394,891 | -0.10(-0.23%) |
Jun 23, 2021 | 43.11 | 43.39 | 42.40 | 42.40 | 1,441,076 | -0.25(-0.59%) |
Jun 22, 2021 | 42.64 | 42.87 | 42.28 | 42.65 | 1,632,463 | -0.18(-0.43%) |
Jun 21, 2021 | 42.39 | 42.94 | 41.91 | 42.83 | 1,854,019 | +0.84(+1.99%) |
Jun 18, 2021 | 42.52 | 43.49 | 41.96 | 41.99 | 4,705,738 | -0.68(-1.60%) |
Jun 17, 2021 | 43.18 | 43.51 | 42.32 | 42.67 | 4,537,261 | -1.92(-4.31%) |
Jun 16, 2021 | 45.08 | 45.86 | 44.42 | 44.60 | 2,045,067 | -0.53(-1.17%) |
Jun 15, 2021 | 46.00 | 46.00 | 44.74 | 45.13 | 1,866,498 | -0.88(-1.90%) |
Jun 14, 2021 | 45.34 | 46.06 | 45.19 | 46.00 | 2,092,798 | -0.13(-0.29%) |
Jun 11, 2021 | 46.82 | 47.05 | 46.05 | 46.14 | 1,632,359 | -0.92(-1.96%) |
Jun 10, 2021 | 45.67 | 47.07 | 45.42 | 47.06 | 2,134,325 | +1.51(+3.32%) |
Jun 09, 2021 | 45.71 | 46.06 | 45.46 | 45.55 | 1,400,557 | +0.15(+0.34%) |
Jun 08, 2021 | 46.27 | 46.52 | 45.36 | 45.40 | 1,956,573 | -1.01(-2.18%) |
Jun 07, 2021 | 46.22 | 46.63 | 45.89 | 46.41 | 2,219,278 | -0.13(-0.27%) |
Jun 04, 2021 | 45.97 | 46.79 | 45.93 | 46.53 | 1,417,757 | +1.01(+2.22%) |
Jun 03, 2021 | 45.89 | 46.01 | 45.14 | 45.52 | 2,097,386 | -1.32(-2.81%) |
Jun 02, 2021 | 46.51 | 47.22 | 46.26 | 46.84 | 1,647,811 | +0.34(+0.72%) |
Jun 01, 2021 | 46.71 | 47.23 | 46.24 | 46.50 | 1,580,970 | +0.31(+0.67%) |
May 28, 2021 | 45.93 | 46.36 | 45.67 | 46.20 | 1,535,395 | +0.13(+0.27%) |
May 27, 2021 | 46.19 | 46.64 | 45.90 | 46.07 | 2,056,534 | -0.24(-0.52%) |
May 26, 2021 | 46.35 | 47.03 | 46.08 | 46.31 | 1,843,971 | +0.24(+0.52%) |
May 25, 2021 | 45.60 | 46.31 | 45.11 | 46.07 | 2,018,315 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.33 | 45.57 | 891,299 | +0.13(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.01 | 45.45 | 1,852,389 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.25 | 44.86 | 45.76 | 1,949,390 | +0.65(+1.45%) |
May 19, 2021 | 44.98 | 46.13 | 44.58 | 45.11 | 2,891,064 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.90 | 45.04 | 45.55 | 2,541,575 | -0.08(-0.17%) |
May 17, 2021 | 43.80 | 45.79 | 43.59 | 45.63 | 4,959,066 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.58 | 42.53 | 43.35 | 2,571,222 | +1.27(+3.01%) |
May 13, 2021 | 41.72 | 42.38 | 41.16 | 42.09 | 1,692,376 | +0.30(+0.71%) |
May 12, 2021 | 42.96 | 42.96 | 41.54 | 41.79 | 2,191,059 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.08 | 42.77 | 2,730,578 | +0.91(+2.18%) |
May 10, 2021 | 42.49 | 43.04 | 41.71 | 41.86 | 2,657,436 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.67 | 41.40 | 41.95 | 2,610,680 | +0.21(+0.51%) |
May 06, 2021 | 40.98 | 42.60 | 40.98 | 41.74 | 3,211,923 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.03 | 40.30 | 40.63 | 1,387,623 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.01 | 40.26 | 40.61 | 2,277,684 | -0.73(-1.76%) |
May 03, 2021 | 40.39 | 41.56 | 40.38 | 41.34 | 2,418,705 | +1.71(+4.31%) |
Apr 30, 2021 | 40.22 | 40.49 | 39.61 | 39.63 | 3,039,253 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.41 | 39.54 | 40.31 | 2,152,202 | -0.30(-0.73%) |
Apr 28, 2021 | 39.67 | 40.91 | 39.32 | 40.61 | 2,091,465 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.60 | 39.88 | 39.90 | 1,769,117 | -0.68(-1.68%) |
Apr 26, 2021 | 41.11 | 41.17 | 40.43 | 40.58 | 1,413,883 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.63 | 40.82 | 41.02 | 1,260,282 | -0.11(-0.26%) |
Apr 22, 2021 | 41.32 | 41.56 | 40.81 | 41.13 | 1,840,477 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.81 | 40.91 | 41.64 | 2,099,634 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.00 | 40.27 | 40.84 | 2,840,059 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.98 | 40.42 | 40.82 | 2,370,740 | +0.18(+0.45%) |
Apr 16, 2021 | 40.78 | 40.89 | 40.20 | 40.64 | 2,527,133 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.65 | 39.19 | 40.31 | 3,366,433 | +1.60(+4.14%) |
Apr 14, 2021 | 39.19 | 39.42 | 38.56 | 38.71 | 1,823,683 | -0.64(-1.63%) |
Apr 13, 2021 | 39.59 | 40.11 | 39.33 | 39.35 | 1,983,670 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.11 | 2,169,400 | -1.19(-2.95%) |
Apr 09, 2021 | 39.41 | 40.34 | 39.32 | 40.30 | 2,729,396 | +0.12(+0.31%) |
Apr 08, 2021 | 39.66 | 40.27 | 39.58 | 40.18 | 2,238,677 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.59 | 38.83 | 38.96 | 1,812,201 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.68 | 4,032,790 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.97 | 38.58 | 2,418,908 | +0.31(+0.80%) |
Apr 01, 2021 | 37.29 | 38.34 | 37.02 | 38.27 | 3,407,288 | +1.62(+4.42%) |
Mar 31, 2021 | 36.47 | 37.08 | 36.03 | 36.65 | 5,678,729 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.21 | 36.18 | 5,193,479 | -0.53(-1.44%) |
Mar 29, 2021 | 36.38 | 36.78 | 35.63 | 36.71 | 2,237,539 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.59 | 35.93 | 36.52 | 2,497,419 | +0.54(+1.49%) |
Mar 25, 2021 | 35.88 | 36.62 | 35.58 | 35.99 | 2,181,003 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.88 | 36.27 | 2,829,352 | -0.15(-0.42%) |
Mar 23, 2021 | 37.23 | 37.36 | 36.14 | 36.42 | 1,995,805 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.05 | 37.36 | 37.47 | 1,472,783 | -0.03(-0.08%) |
Mar 19, 2021 | 37.69 | 37.97 | 37.31 | 37.50 | 4,446,975 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.18 | 37.67 | 2,178,752 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.72 | 37.14 | 38.35 | 3,228,374 | +0.50(+1.31%) |
Mar 16, 2021 | 38.13 | 38.19 | 37.50 | 37.85 | 2,002,728 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.51 | 37.61 | 38.21 | 3,512,469 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,760,161 | +1.02(+2.80%) |
Mar 11, 2021 | 36.17 | 36.78 | 35.63 | 36.48 | 2,429,532 | +0.64(+1.79%) |
Mar 10, 2021 | 36.10 | 36.28 | 35.43 | 35.84 | 2,027,036 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,688 | +1.74(+5.11%) |
Mar 08, 2021 | 34.84 | 35.12 | 34.05 | 34.07 | 2,592,387 | -0.54(-1.57%) |
Mar 05, 2021 | 34.21 | 34.70 | 33.44 | 34.61 | 3,023,235 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.01 | 33.49 | 34.07 | 3,323,253 | -0.16(-0.47%) |
Mar 03, 2021 | 34.42 | 34.53 | 33.31 | 34.23 | 3,040,517 | -1.02(-2.90%) |
Mar 02, 2021 | 34.34 | 35.50 | 34.14 | 35.25 | 2,258,738 | +1.15(+3.36%) |
Mar 01, 2021 | 34.89 | 35.30 | 33.88 | 34.11 | 2,978,608 | -0.06(-0.17%) |
Feb 26, 2021 | 35.62 | 35.82 | 34.03 | 34.16 | 4,205,204 | -1.93(-5.35%) |
Feb 25, 2021 | 37.46 | 38.35 | 35.80 | 36.09 | 3,805,941 | -1.99(-5.22%) |
Feb 24, 2021 | 37.53 | 38.47 | 37.18 | 38.08 | 2,450,282 | +0.19(+0.50%) |
Feb 23, 2021 | 37.37 | 38.03 | 36.59 | 37.89 | 2,405,447 | -0.12(-0.33%) |
Feb 22, 2021 | 36.44 | 38.12 | 36.06 | 38.01 | 3,175,926 | +2.03(+5.63%) |
Feb 19, 2021 | 36.41 | 36.45 | 35.58 | 35.99 | 2,951,258 | -0.14(-0.40%) |
Feb 18, 2021 | 36.43 | 36.69 | 35.89 | 36.13 | 2,268,473 | -0.22(-0.60%) |
Feb 17, 2021 | 37.09 | 37.09 | 35.93 | 36.35 | 4,249,225 | -1.09(-2.91%) |
Feb 16, 2021 | 38.28 | 38.77 | 37.42 | 37.44 | 2,956,753 | -0.99(-2.59%) |
Feb 12, 2021 | 38.07 | 38.90 | 37.40 | 38.44 | 2,216,425 | +0.32(+0.85%) |
Feb 11, 2021 | 39.24 | 39.37 | 37.91 | 38.11 | 2,078,379 | -1.05(-2.68%) |
Feb 10, 2021 | 40.14 | 40.26 | 39.09 | 39.16 | 2,285,293 | -0.47(-1.18%) |
Feb 09, 2021 | 39.97 | 40.14 | 39.44 | 39.63 | 1,870,785 | -0.16(-0.41%) |
Feb 08, 2021 | 39.65 | 39.97 | 39.27 | 39.79 | 2,425,127 | +0.95(+2.44%) |
Feb 05, 2021 | 38.23 | 38.89 | 38.13 | 38.85 | 1,775,777 | +0.88(+2.32%) |
Feb 04, 2021 | 37.90 | 38.72 | 37.46 | 37.97 | 2,941,835 | -0.94(-2.41%) |
Feb 03, 2021 | 39.45 | 39.92 | 38.54 | 38.90 | 1,965,601 | -0.40(-1.02%) |
Feb 02, 2021 | 40.33 | 40.34 | 38.52 | 39.31 | 4,185,783 | -2.06(-4.99%) |
Feb 01, 2021 | 44.21 | 44.55 | 40.66 | 41.37 | 8,346,265 | +2.11(+5.38%) |
Jan 29, 2021 | 40.21 | 40.39 | 39.09 | 39.26 | 5,006,678 | +0.77(+2.01%) |
Jan 28, 2021 | 37.84 | 39.53 | 37.35 | 38.48 | 5,736,749 | +2.83(+7.94%) |
Jan 27, 2021 | 37.47 | 37.59 | 35.57 | 35.65 | 4,607,083 | -2.29(-6.05%) |
Jan 26, 2021 | 38.47 | 38.95 | 37.94 | 37.95 | 2,382,772 | -0.58(-1.51%) |
Jan 25, 2021 | 38.91 | 39.31 | 38.21 | 38.53 | 1,639,894 | -0.11(-0.27%) |
Jan 22, 2021 | 38.13 | 39.08 | 37.73 | 38.64 | 1,787,808 | -0.43(-1.10%) |
Jan 21, 2021 | 39.56 | 39.68 | 38.58 | 39.07 | 2,566,468 | -0.42(-1.07%) |
Jan 20, 2021 | 39.16 | 39.72 | 38.79 | 39.49 | 1,855,453 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.71 | 37.81 | 38.50 | 2,021,702 | +0.37(+0.98%) |
Jan 15, 2021 | 38.91 | 39.17 | 37.96 | 38.13 | 2,856,894 | -1.18(-2.99%) |
Jan 14, 2021 | 39.37 | 39.95 | 39.18 | 39.31 | 2,058,777 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.82 | 39.31 | 39.34 | 3,509,474 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.74 | 2,614,500 | -0.11(-0.26%) |
Jan 11, 2021 | 40.46 | 41.33 | 40.42 | 40.84 | 2,622,896 | -0.64(-1.54%) |
Jan 08, 2021 | 42.14 | 42.51 | 40.64 | 41.48 | 3,647,592 | -1.91(-4.41%) |
Jan 07, 2021 | 45.04 | 45.04 | 42.96 | 43.40 | 3,840,979 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.49 | 42.15 | 43.40 | 3,490,839 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.55 | 43.31 | 2,743,952 | +0.05(+0.11%) |
Jan 04, 2021 | 41.64 | 43.58 | 41.42 | 43.26 | 5,299,530 | +3.36(+8.43%) |
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,983 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.08 | 39.93 | 41.04 | 1,390,983 | +1.19(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.84 | 1,438,831 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.78 | 39.87 | 1,352,704 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.69 | 39.83 | 40.55 | 678,339 | +0.30(+0.74%) |
Dec 23, 2020 | 39.78 | 40.53 | 39.75 | 40.25 | 1,169,874 | +0.76(+1.91%) |
Dec 22, 2020 | 40.49 | 40.70 | 38.96 | 39.50 | 2,045,668 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.71 | 2,011,984 | +0.58(+1.45%) |
Dec 18, 2020 | 41.28 | 41.28 | 40.12 | 40.13 | 3,172,734 | -1.04(-2.53%) |
Dec 17, 2020 | 40.88 | 41.85 | 40.77 | 41.17 | 2,726,524 | +1.27(+3.19%) |
Dec 16, 2020 | 40.05 | 40.19 | 38.97 | 39.90 | 1,653,957 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.62 | 1,578,699 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.75 | 38.36 | 38.45 | 1,674,271 | -0.76(-1.95%) |
Dec 11, 2020 | 39.15 | 39.66 | 38.83 | 39.22 | 1,553,255 | +0.14(+0.37%) |
Dec 10, 2020 | 39.15 | 39.57 | 38.66 | 39.08 | 1,798,611 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.51 | 39.04 | 2,599,555 | -1.34(-3.31%) |
Dec 08, 2020 | 40.21 | 40.55 | 40.07 | 40.38 | 1,698,640 | +0.33(+0.81%) |
Dec 07, 2020 | 38.18 | 40.51 | 38.15 | 40.05 | 2,531,567 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.28 | 38.35 | 1,520,405 | -0.47(-1.21%) |
Dec 03, 2020 | 39.86 | 39.89 | 38.44 | 38.82 | 1,723,151 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 39.99 | 38.74 | 39.54 | 3,200,674 | +0.40(+1.03%) |
Dec 01, 2020 | 38.44 | 39.21 | 37.67 | 39.14 | 3,893,055 | +1.73(+4.62%) |
Nov 30, 2020 | 37.21 | 37.46 | 36.51 | 37.41 | 3,866,366 | +0.12(+0.33%) |
Nov 27, 2020 | 36.90 | 37.37 | 36.44 | 37.29 | 1,897,865 | +0.44(+1.19%) |
Nov 25, 2020 | 37.31 | 37.70 | 36.43 | 36.85 | 3,177,755 | +0.11(+0.29%) |
Nov 24, 2020 | 36.58 | 37.53 | 36.47 | 36.74 | 4,161,213 | -1.00(-2.66%) |
Nov 23, 2020 | 39.01 | 39.27 | 37.53 | 37.75 | 2,882,203 | -1.61(-4.09%) |
Nov 20, 2020 | 39.64 | 39.98 | 38.95 | 39.36 | 2,791,805 | +0.44(+1.13%) |
Nov 19, 2020 | 39.47 | 39.89 | 38.78 | 38.92 | 3,323,699 | -1.06(-2.65%) |
Nov 18, 2020 | 42.24 | 42.42 | 39.84 | 39.98 | 3,282,948 | -2.35(-5.56%) |
Nov 17, 2020 | 42.20 | 42.69 | 42.09 | 42.33 | 1,233,844 | -0.21(-0.49%) |
Nov 16, 2020 | 42.86 | 43.17 | 42.27 | 42.54 | 1,351,063 | -0.77(-1.78%) |
Nov 13, 2020 | 43.63 | 43.74 | 43.16 | 43.31 | 1,201,719 | +0.32(+0.75%) |
Nov 12, 2020 | 43.06 | 43.71 | 42.80 | 42.99 | 1,673,653 | +0.46(+1.08%) |
Nov 11, 2020 | 41.93 | 42.59 | 41.38 | 42.53 | 2,059,862 | +0.46(+1.09%) |
Nov 10, 2020 | 44.83 | 45.12 | 41.97 | 42.07 | 3,613,414 | -2.24(-5.05%) |
Nov 09, 2020 | 45.64 | 46.35 | 44.14 | 44.31 | 3,731,135 | -3.65(-7.61%) |
Nov 06, 2020 | 47.64 | 48.24 | 47.13 | 47.96 | 2,652,136 | +1.07(+2.28%) |
Nov 05, 2020 | 45.69 | 47.37 | 45.54 | 46.90 | 3,933,377 | +2.78(+6.31%) |
Nov 04, 2020 | 44.85 | 45.53 | 43.84 | 44.11 | 1,453,217 | -0.82(-1.82%) |
Nov 03, 2020 | 44.97 | 45.40 | 44.39 | 44.93 | 1,326,166 | +0.42(+0.94%) |
Nov 02, 2020 | 44.74 | 44.74 | 43.74 | 44.51 | 1,687,559 | +0.57(+1.30%) |
Oct 30, 2020 | 42.58 | 44.03 | 41.77 | 43.94 | 3,203,362 | +1.88(+4.46%) |
Oct 29, 2020 | 42.13 | 42.80 | 41.84 | 42.06 | 3,331,728 | -0.19(-0.45%) |
Oct 28, 2020 | 44.35 | 44.58 | 42.08 | 42.25 | 3,482,049 | -3.34(-7.32%) |
Oct 27, 2020 | 45.77 | 46.12 | 45.46 | 45.59 | 1,881,191 | -0.06(-0.13%) |
Oct 26, 2020 | 45.85 | 46.92 | 45.60 | 45.65 | 1,015,273 | -0.64(-1.38%) |
Oct 23, 2020 | 46.33 | 46.52 | 45.70 | 46.29 | 959,843 | -0.12(-0.27%) |
Oct 22, 2020 | 46.50 | 46.71 | 45.48 | 46.41 | 1,389,736 | -0.75(-1.60%) |
Oct 21, 2020 | 47.24 | 47.89 | 46.85 | 47.16 | 2,812,404 | +0.65(+1.39%) |
Oct 20, 2020 | 46.24 | 46.93 | 46.04 | 46.51 | 1,267,279 | +0.30(+0.64%) |
Oct 19, 2020 | 47.84 | 47.98 | 46.16 | 46.22 | 979,126 | -1.30(-2.73%) |
Oct 16, 2020 | 48.23 | 48.36 | 47.47 | 47.52 | 659,728 | -0.57(-1.19%) |
Oct 15, 2020 | 47.73 | 48.29 | 47.55 | 48.09 | 703,978 | -0.35(-0.73%) |
Oct 14, 2020 | 48.85 | 49.01 | 48.11 | 48.44 | 997,424 | +0.26(+0.53%) |
Oct 13, 2020 | 48.02 | 48.47 | 47.10 | 48.18 | 1,234,179 | -0.15(-0.32%) |
Oct 12, 2020 | 48.63 | 48.74 | 47.84 | 48.33 | 793,647 | -0.30(-0.61%) |
Oct 09, 2020 | 46.85 | 48.65 | 46.82 | 48.63 | 2,473,116 | +2.81(+6.14%) |
Oct 08, 2020 | 45.88 | 46.54 | 45.57 | 45.82 | 1,161,926 | +0.28(+0.61%) |
Oct 07, 2020 | 45.55 | 46.06 | 45.21 | 45.54 | 1,273,359 | +0.43(+0.95%) |
Oct 06, 2020 | 47.49 | 47.76 | 45.06 | 45.11 | 1,427,683 | -2.37(-5.00%) |
Oct 05, 2020 | 47.02 | 48.05 | 47.00 | 47.49 | 1,024,298 | +0.82(+1.76%) |
Oct 02, 2020 | 47.71 | 47.94 | 46.54 | 46.67 | 1,195,843 | -1.15(-2.41%) |