Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.90 | 50.12 | 48.05 | 48.52 | 300,625 | -1.68(-3.35%) |
Sep 29, 2021 | 50.38 | 51.00 | 49.87 | 50.20 | 120,805 | +0.64(+1.29%) |
Sep 28, 2021 | 51.04 | 51.74 | 49.38 | 49.56 | 228,907 | -1.57(-3.07%) |
Sep 27, 2021 | 50.35 | 51.60 | 50.30 | 51.13 | 213,626 | +1.06(+2.12%) |
Sep 24, 2021 | 50.57 | 51.37 | 50.05 | 50.07 | 220,722 | -1.03(-2.02%) |
Sep 23, 2021 | 50.42 | 52.00 | 50.30 | 51.10 | 285,776 | +1.26(+2.53%) |
Sep 22, 2021 | 47.68 | 50.35 | 47.68 | 49.84 | 249,329 | +2.29(+4.82%) |
Sep 21, 2021 | 49.00 | 49.14 | 47.43 | 47.55 | 205,370 | -0.92(-1.90%) |
Sep 20, 2021 | 48.62 | 49.68 | 47.63 | 48.47 | 344,301 | -1.64(-3.27%) |
Sep 17, 2021 | 49.89 | 50.31 | 49.07 | 50.11 | 673,872 | +0.61(+1.23%) |
Sep 16, 2021 | 48.71 | 49.79 | 48.44 | 49.50 | 294,176 | +0.93(+1.91%) |
Sep 15, 2021 | 47.16 | 49.00 | 47.00 | 48.57 | 261,384 | +1.25(+2.64%) |
Sep 14, 2021 | 48.36 | 48.36 | 47.06 | 47.32 | 229,606 | -0.68(-1.42%) |
Sep 13, 2021 | 47.91 | 48.18 | 46.98 | 48.00 | 222,067 | +0.14(+0.29%) |
Sep 10, 2021 | 47.49 | 48.65 | 47.49 | 47.86 | 306,363 | +0.42(+0.89%) |
Sep 09, 2021 | 47.48 | 48.41 | 47.04 | 47.44 | 379,388 | +0.11(+0.23%) |
Sep 08, 2021 | 47.72 | 47.72 | 46.27 | 47.33 | 347,732 | -0.58(-1.21%) |
Sep 07, 2021 | 48.73 | 49.65 | 47.69 | 47.91 | 257,737 | -0.95(-1.94%) |
Sep 03, 2021 | 48.70 | 49.31 | 47.93 | 48.86 | 210,325 | +0.06(+0.12%) |
Sep 02, 2021 | 50.62 | 50.74 | 47.86 | 48.80 | 417,963 | -1.66(-3.29%) |
Sep 01, 2021 | 48.74 | 50.88 | 48.50 | 50.46 | 272,685 | +1.84(+3.78%) |
Aug 31, 2021 | 49.56 | 49.99 | 48.42 | 48.62 | 285,571 | -1.04(-2.09%) |
Aug 30, 2021 | 50.01 | 50.49 | 48.04 | 49.66 | 232,005 | -0.27(-0.54%) |
Aug 27, 2021 | 48.72 | 50.39 | 48.02 | 49.93 | 337,900 | +1.21(+2.48%) |
Aug 26, 2021 | 50.07 | 50.77 | 48.65 | 48.72 | 216,286 | -1.64(-3.26%) |
Aug 25, 2021 | 50.42 | 51.66 | 50.04 | 50.36 | 224,616 | +0.19(+0.38%) |
Aug 24, 2021 | 48.61 | 50.64 | 48.61 | 50.17 | 253,514 | +1.56(+3.21%) |
Aug 23, 2021 | 49.40 | 50.18 | 48.30 | 48.61 | 240,976 | -0.22(-0.45%) |
Aug 20, 2021 | 47.90 | 49.41 | 47.82 | 48.83 | 223,804 | +0.86(+1.79%) |
Aug 19, 2021 | 48.37 | 49.31 | 47.51 | 47.97 | 222,616 | -0.96(-1.96%) |
Aug 18, 2021 | 49.51 | 50.65 | 48.92 | 48.93 | 185,207 | -0.62(-1.25%) |
Aug 17, 2021 | 51.92 | 52.67 | 49.00 | 49.55 | 253,904 | -3.06(-5.82%) |
Aug 16, 2021 | 51.29 | 52.93 | 50.31 | 52.61 | 180,725 | +0.74(+1.43%) |
Aug 13, 2021 | 52.21 | 53.02 | 51.45 | 51.87 | 136,109 | -0.59(-1.12%) |
Aug 12, 2021 | 53.51 | 54.36 | 52.33 | 52.46 | 221,627 | -0.85(-1.59%) |
Aug 11, 2021 | 52.40 | 53.49 | 51.88 | 53.31 | 167,632 | +0.85(+1.62%) |
Aug 10, 2021 | 50.91 | 53.15 | 50.20 | 52.46 | 219,670 | +1.37(+2.68%) |
Aug 09, 2021 | 52.08 | 52.10 | 50.80 | 51.09 | 173,449 | -1.21(-2.31%) |
Aug 06, 2021 | 53.22 | 54.12 | 52.02 | 52.30 | 197,863 | -0.36(-0.68%) |
Aug 05, 2021 | 52.28 | 53.74 | 52.28 | 52.66 | 190,052 | +0.00(+0.00%) |
Aug 04, 2021 | 52.70 | 53.75 | 51.51 | 52.66 | 397,930 | -0.95(-1.77%) |
Aug 03, 2021 | 53.88 | 54.77 | 52.42 | 53.61 | 325,927 | -0.35(-0.65%) |
Aug 02, 2021 | 54.59 | 55.48 | 53.91 | 53.96 | 277,429 | +0.17(+0.32%) |
Jul 30, 2021 | 53.92 | 55.19 | 53.23 | 53.79 | 372,934 | -0.77(-1.41%) |
Jul 29, 2021 | 53.42 | 54.96 | 53.22 | 54.56 | 328,343 | +1.86(+3.53%) |
Jul 28, 2021 | 52.58 | 53.78 | 51.40 | 52.70 | 306,613 | +0.28(+0.53%) |
Jul 27, 2021 | 53.00 | 53.00 | 51.36 | 52.42 | 301,464 | -1.22(-2.27%) |
Jul 26, 2021 | 55.43 | 56.00 | 52.68 | 53.64 | 362,564 | -1.18(-2.15%) |
Jul 23, 2021 | 52.44 | 55.09 | 52.25 | 54.82 | 789,491 | +3.41(+6.63%) |
Jul 22, 2021 | 52.20 | 52.48 | 49.00 | 51.41 | 560,620 | +0.21(+0.41%) |
Jul 21, 2021 | 50.10 | 52.00 | 50.06 | 51.20 | 503,602 | +1.21(+2.42%) |
Jul 20, 2021 | 46.56 | 50.69 | 46.41 | 49.99 | 510,147 | +3.58(+7.71%) |
Jul 19, 2021 | 44.33 | 47.41 | 43.75 | 46.41 | 438,575 | +0.55(+1.20%) |
Jul 16, 2021 | 48.84 | 49.63 | 45.82 | 45.86 | 445,026 | -2.63(-5.42%) |
Jul 15, 2021 | 47.56 | 48.68 | 47.37 | 48.49 | 378,336 | +0.55(+1.15%) |
Jul 14, 2021 | 48.15 | 48.67 | 47.10 | 47.94 | 329,623 | -0.15(-0.31%) |
Jul 13, 2021 | 48.33 | 48.85 | 47.69 | 48.09 | 411,414 | -0.62(-1.27%) |
Jul 12, 2021 | 47.17 | 49.03 | 47.12 | 48.71 | 300,989 | +0.79(+1.65%) |
Jul 09, 2021 | 46.50 | 48.32 | 46.50 | 47.92 | 281,136 | +2.14(+4.67%) |
Jul 08, 2021 | 45.28 | 46.87 | 44.23 | 45.78 | 306,437 | -0.97(-2.07%) |
Jul 07, 2021 | 47.01 | 47.61 | 45.85 | 46.75 | 323,173 | -0.32(-0.68%) |
Jul 06, 2021 | 48.10 | 48.43 | 46.52 | 47.07 | 358,631 | -1.36(-2.81%) |
Jul 02, 2021 | 49.14 | 49.40 | 48.12 | 48.43 | 177,797 | -0.33(-0.68%) |
Jul 01, 2021 | 49.12 | 49.70 | 47.65 | 48.76 | 446,358 | +0.02(+0.04%) |
Jun 30, 2021 | 48.27 | 48.99 | 48.01 | 48.74 | 308,253 | +0.37(+0.76%) |
Jun 29, 2021 | 48.24 | 49.11 | 48.24 | 48.37 | 264,500 | +0.33(+0.69%) |
Jun 28, 2021 | 48.00 | 48.70 | 46.53 | 48.04 | 348,721 | +0.04(+0.08%) |
Jun 25, 2021 | 48.71 | 49.58 | 48.00 | 48.00 | 947,961 | -0.60(-1.23%) |
Jun 24, 2021 | 48.80 | 48.90 | 47.49 | 48.60 | 265,966 | +0.38(+0.79%) |
Jun 23, 2021 | 48.07 | 48.58 | 46.76 | 48.22 | 398,373 | +0.18(+0.37%) |
Jun 22, 2021 | 48.10 | 48.50 | 46.50 | 48.04 | 376,980 | +0.10(+0.21%) |
Jun 21, 2021 | 46.74 | 48.82 | 45.50 | 47.94 | 647,995 | +2.75(+6.09%) |
Jun 18, 2021 | 45.10 | 45.75 | 44.06 | 45.19 | 616,995 | -0.29(-0.64%) |
Jun 17, 2021 | 46.42 | 47.05 | 45.06 | 45.48 | 600,831 | -1.51(-3.21%) |
Jun 16, 2021 | 45.44 | 47.33 | 45.03 | 46.99 | 601,308 | +0.98(+2.13%) |
Jun 15, 2021 | 45.84 | 46.22 | 44.79 | 46.01 | 500,610 | +0.18(+0.39%) |
Jun 14, 2021 | 48.01 | 48.39 | 45.37 | 45.83 | 519,230 | -2.18(-4.54%) |
Jun 11, 2021 | 47.25 | 48.97 | 47.19 | 48.01 | 521,041 | +0.95(+2.02%) |
Jun 10, 2021 | 47.63 | 48.22 | 46.63 | 47.06 | 507,905 | +0.03(+0.06%) |
Jun 09, 2021 | 47.07 | 47.71 | 46.47 | 47.03 | 436,255 | -0.45(-0.95%) |
Jun 08, 2021 | 47.29 | 47.91 | 46.11 | 47.48 | 519,279 | +0.75(+1.60%) |
Jun 07, 2021 | 47.70 | 48.46 | 45.94 | 46.73 | 579,171 | -0.63(-1.33%) |
Jun 04, 2021 | 47.10 | 47.58 | 45.90 | 47.36 | 617,010 | +0.50(+1.07%) |
Jun 03, 2021 | 48.00 | 48.21 | 46.63 | 46.86 | 685,789 | -1.62(-3.34%) |
Jun 02, 2021 | 51.16 | 51.18 | 48.00 | 48.48 | 1,232,378 | -3.00(-5.83%) |
Jun 01, 2021 | 52.00 | 52.95 | 51.24 | 51.48 | 495,954 | +0.05(+0.10%) |
May 28, 2021 | 52.27 | 52.70 | 50.75 | 51.43 | 618,696 | -0.40(-0.77%) |
May 27, 2021 | 52.85 | 53.89 | 51.79 | 51.83 | 492,484 | -0.56(-1.07%) |
May 26, 2021 | 51.50 | 53.25 | 51.33 | 52.39 | 569,939 | +1.49(+2.93%) |
May 25, 2021 | 51.65 | 52.50 | 50.76 | 50.90 | 394,283 | -0.36(-0.70%) |
May 24, 2021 | 53.43 | 53.43 | 51.11 | 51.26 | 656,791 | -2.20(-4.12%) |
May 21, 2021 | 54.51 | 55.13 | 52.80 | 53.46 | 395,400 | -0.60(-1.11%) |
May 20, 2021 | 55.51 | 56.50 | 53.53 | 54.06 | 499,504 | -1.62(-2.91%) |
May 19, 2021 | 56.00 | 56.01 | 53.41 | 55.68 | 560,674 | -1.86(-3.23%) |
May 18, 2021 | 59.55 | 59.70 | 57.27 | 57.54 | 283,396 | -1.75(-2.95%) |
May 17, 2021 | 59.83 | 59.98 | 56.22 | 59.29 | 560,879 | -1.14(-1.89%) |
May 14, 2021 | 60.25 | 60.67 | 58.06 | 60.43 | 490,043 | +1.10(+1.85%) |
May 13, 2021 | 55.63 | 60.08 | 55.63 | 59.33 | 744,957 | +4.03(+7.29%) |
May 12, 2021 | 61.25 | 62.51 | 54.79 | 55.30 | 975,557 | -7.13(-11.42%) |
May 11, 2021 | 62.25 | 65.82 | 60.24 | 62.43 | 1,150,435 | -4.05(-6.09%) |
May 10, 2021 | 67.60 | 70.89 | 66.39 | 66.48 | 1,386,547 | +0.84(+1.28%) |
May 07, 2021 | 63.00 | 65.79 | 61.70 | 65.64 | 838,872 | +2.56(+4.06%) |
May 06, 2021 | 61.75 | 63.23 | 59.77 | 63.08 | 447,361 | +1.40(+2.27%) |
May 05, 2021 | 62.32 | 63.00 | 60.72 | 61.68 | 448,349 | -0.70(-1.12%) |
May 04, 2021 | 61.19 | 62.85 | 58.80 | 62.38 | 688,254 | +1.51(+2.48%) |
May 03, 2021 | 57.93 | 61.40 | 57.75 | 60.87 | 631,281 | +4.07(+7.17%) |
Apr 30, 2021 | 57.28 | 58.66 | 56.25 | 56.80 | 399,100 | -1.14(-1.97%) |
Apr 29, 2021 | 59.28 | 60.87 | 55.82 | 57.94 | 627,160 | -0.71(-1.21%) |
Apr 28, 2021 | 59.61 | 60.29 | 58.23 | 58.65 | 478,163 | -0.67(-1.13%) |
Apr 27, 2021 | 58.58 | 60.40 | 56.50 | 59.32 | 686,869 | +1.60(+2.77%) |
Apr 26, 2021 | 56.06 | 58.64 | 55.81 | 57.72 | 879,875 | +3.18(+5.83%) |
Apr 23, 2021 | 51.38 | 55.30 | 50.90 | 54.54 | 986,200 | +4.13(+8.19%) |
Apr 22, 2021 | 52.66 | 54.03 | 49.00 | 50.41 | 1,526,418 | +3.41(+7.26%) |
Apr 21, 2021 | 46.31 | 47.40 | 45.15 | 47.00 | 556,619 | +0.41(+0.88%) |
Apr 20, 2021 | 48.60 | 48.70 | 45.67 | 46.59 | 551,186 | -2.18(-4.47%) |
Apr 19, 2021 | 49.65 | 49.94 | 47.74 | 48.77 | 514,026 | -0.46(-0.93%) |
Apr 16, 2021 | 48.61 | 49.33 | 48.21 | 49.23 | 357,000 | +0.79(+1.63%) |
Apr 15, 2021 | 50.25 | 50.25 | 47.87 | 48.44 | 322,979 | -1.39(-2.79%) |
Apr 14, 2021 | 49.64 | 51.22 | 49.36 | 49.83 | 428,198 | -0.04(-0.08%) |
Apr 13, 2021 | 51.43 | 52.15 | 48.91 | 49.87 | 358,022 | -1.15(-2.25%) |
Apr 12, 2021 | 49.90 | 51.38 | 49.54 | 51.02 | 528,249 | +1.80(+3.66%) |
Apr 09, 2021 | 49.73 | 50.22 | 48.50 | 49.22 | 261,500 | -0.45(-0.91%) |
Apr 08, 2021 | 48.89 | 49.90 | 47.15 | 49.67 | 549,295 | +0.96(+1.97%) |
Apr 07, 2021 | 51.10 | 51.78 | 48.31 | 48.71 | 623,689 | -2.78(-5.40%) |
Apr 06, 2021 | 49.38 | 52.60 | 49.35 | 51.49 | 566,211 | +2.16(+4.38%) |
Apr 05, 2021 | 50.90 | 51.26 | 47.65 | 49.33 | 569,104 | -0.56(-1.12%) |
Apr 01, 2021 | 49.83 | 50.70 | 48.00 | 49.89 | 493,900 | +0.53(+1.07%) |
Mar 31, 2021 | 51.06 | 51.40 | 49.20 | 49.36 | 666,470 | -1.61(-3.16%) |
Mar 30, 2021 | 49.37 | 51.79 | 49.37 | 50.97 | 406,803 | +1.59(+3.22%) |
Mar 29, 2021 | 51.94 | 52.48 | 49.10 | 49.38 | 466,095 | -2.26(-4.38%) |
Mar 26, 2021 | 51.11 | 52.50 | 49.76 | 51.64 | 538,700 | +0.91(+1.79%) |
Mar 25, 2021 | 46.17 | 50.92 | 45.40 | 50.73 | 887,481 | +1.97(+4.04%) |
Mar 24, 2021 | 53.69 | 53.98 | 48.57 | 48.76 | 646,847 | -3.62(-6.91%) |
Mar 23, 2021 | 57.02 | 57.24 | 51.76 | 52.38 | 850,987 | -5.75(-9.89%) |
Mar 22, 2021 | 63.80 | 63.99 | 57.77 | 58.13 | 546,674 | -3.18(-5.19%) |
Mar 19, 2021 | 58.95 | 62.75 | 58.25 | 61.31 | 672,900 | +1.48(+2.47%) |
Mar 18, 2021 | 61.85 | 62.85 | 59.43 | 59.83 | 400,347 | -1.94(-3.14%) |
Mar 17, 2021 | 60.97 | 62.29 | 58.36 | 61.77 | 499,739 | +0.50(+0.82%) |
Mar 16, 2021 | 61.44 | 63.01 | 58.02 | 61.27 | 817,599 | -0.08(-0.13%) |
Mar 15, 2021 | 58.77 | 62.36 | 58.77 | 61.35 | 717,329 | +3.34(+5.76%) |
Mar 12, 2021 | 57.76 | 58.62 | 56.78 | 58.01 | 481,700 | +0.22(+0.38%) |
Mar 11, 2021 | 55.72 | 58.71 | 55.25 | 57.79 | 664,111 | +3.02(+5.51%) |
Mar 10, 2021 | 52.12 | 55.16 | 51.30 | 54.77 | 643,245 | +0.47(+0.87%) |
Mar 09, 2021 | 53.13 | 54.99 | 50.72 | 54.30 | 887,759 | +2.90(+5.64%) |
Mar 08, 2021 | 47.22 | 52.12 | 47.22 | 51.40 | 799,695 | +4.78(+10.25%) |
Mar 05, 2021 | 45.85 | 47.13 | 42.74 | 46.62 | 462,300 | +1.01(+2.21%) |
Mar 04, 2021 | 46.88 | 48.29 | 43.64 | 45.61 | 622,281 | -1.93(-4.06%) |
Mar 03, 2021 | 47.90 | 48.97 | 46.60 | 47.54 | 324,143 | -0.09(-0.19%) |
Mar 02, 2021 | 48.95 | 48.95 | 47.33 | 47.63 | 442,049 | -1.07(-2.20%) |
Mar 01, 2021 | 45.51 | 48.90 | 45.45 | 48.70 | 455,262 | +4.05(+9.07%) |
Feb 26, 2021 | 44.26 | 45.36 | 42.35 | 44.65 | 620,900 | +0.40(+0.90%) |
Feb 25, 2021 | 46.68 | 47.70 | 43.94 | 44.25 | 1,158,181 | -7.05(-13.74%) |
Feb 24, 2021 | 48.69 | 51.82 | 47.86 | 51.30 | 643,429 | +3.64(+7.64%) |
Feb 23, 2021 | 47.50 | 48.10 | 45.04 | 47.66 | 447,005 | -0.49(-1.02%) |
Feb 22, 2021 | 46.02 | 49.09 | 45.71 | 48.15 | 669,193 | +1.72(+3.70%) |
Feb 19, 2021 | 45.15 | 46.91 | 44.58 | 46.43 | 365,400 | +1.44(+3.20%) |
Feb 18, 2021 | 46.35 | 46.35 | 43.39 | 44.99 | 586,085 | -1.81(-3.87%) |
Feb 17, 2021 | 45.07 | 47.17 | 44.30 | 46.80 | 805,978 | +2.34(+5.26%) |
Feb 16, 2021 | 43.77 | 45.72 | 43.14 | 44.46 | 414,325 | +0.76(+1.74%) |
Feb 12, 2021 | 43.20 | 44.00 | 42.00 | 43.70 | 316,500 | -0.02(-0.05%) |
Feb 11, 2021 | 44.50 | 45.07 | 42.99 | 43.72 | 393,796 | -0.76(-1.71%) |
Feb 10, 2021 | 45.14 | 45.15 | 43.01 | 44.48 | 450,182 | -0.49(-1.09%) |
Feb 09, 2021 | 45.05 | 45.45 | 43.18 | 44.97 | 469,403 | -0.06(-0.13%) |
Feb 08, 2021 | 44.00 | 45.28 | 43.67 | 45.03 | 511,010 | +1.59(+3.66%) |
Feb 05, 2021 | 44.07 | 44.92 | 42.53 | 43.44 | 752,600 | -0.40(-0.91%) |
Feb 04, 2021 | 42.21 | 44.41 | 40.50 | 43.84 | 534,305 | +1.58(+3.74%) |
Feb 03, 2021 | 42.81 | 43.69 | 41.30 | 42.26 | 428,402 | -0.28(-0.66%) |
Feb 02, 2021 | 44.00 | 44.52 | 41.16 | 42.54 | 692,910 | -0.57(-1.32%) |
Feb 01, 2021 | 42.29 | 43.68 | 39.63 | 43.11 | 731,815 | +1.28(+3.06%) |
Jan 29, 2021 | 44.02 | 44.28 | 40.34 | 41.83 | 736,200 | -1.24(-2.88%) |
Jan 28, 2021 | 48.07 | 49.05 | 42.93 | 43.07 | 1,261,405 | -5.51(-11.34%) |
Jan 27, 2021 | 49.51 | 49.67 | 45.52 | 48.58 | 1,076,649 | +3.43(+7.60%) |
Jan 26, 2021 | 44.83 | 46.26 | 44.38 | 45.15 | 468,085 | +0.83(+1.87%) |
Jan 25, 2021 | 45.92 | 46.72 | 43.35 | 44.32 | 567,732 | -0.21(-0.47%) |
Jan 22, 2021 | 42.60 | 44.61 | 42.08 | 44.53 | 611,800 | +1.41(+3.27%) |
Jan 21, 2021 | 43.45 | 44.59 | 42.78 | 43.12 | 332,751 | +0.24(+0.56%) |
Jan 20, 2021 | 42.21 | 43.01 | 41.72 | 42.88 | 270,734 | +0.68(+1.61%) |
Jan 19, 2021 | 43.22 | 43.45 | 41.45 | 42.20 | 299,682 | -0.32(-0.75%) |
Jan 15, 2021 | 42.83 | 43.25 | 40.35 | 42.52 | 457,000 | -0.91(-2.10%) |
Jan 14, 2021 | 42.25 | 44.49 | 42.25 | 43.43 | 473,121 | +1.28(+3.04%) |
Jan 13, 2021 | 43.14 | 43.67 | 41.76 | 42.15 | 361,959 | -1.10(-2.54%) |
Jan 12, 2021 | 42.81 | 43.42 | 41.70 | 43.25 | 690,357 | +2.26(+5.51%) |
Jan 11, 2021 | 36.44 | 41.20 | 36.18 | 40.99 | 917,896 | +3.92(+10.57%) |
Jan 08, 2021 | 38.43 | 39.12 | 36.22 | 37.07 | 381,400 | -1.12(-2.93%) |
Jan 07, 2021 | 38.50 | 39.11 | 37.17 | 38.19 | 463,095 | +0.00(+0.00%) |
Jan 06, 2021 | 36.39 | 38.27 | 36.39 | 38.19 | 502,353 | +2.16(+6.00%) |
Jan 05, 2021 | 34.28 | 36.14 | 34.14 | 36.03 | 357,922 | +1.29(+3.71%) |
Jan 04, 2021 | 35.30 | 36.39 | 34.36 | 34.74 | 466,230 | -0.29(-0.83%) |
Dec 31, 2020 | 35.03 | 35.03 | 35.03 | 448,890 | -0.54(-1.52%) | |
Dec 30, 2020 | 37.00 | 37.40 | 35.18 | 35.57 | 448,890 | -1.07(-2.92%) |
Dec 29, 2020 | 39.50 | 39.69 | 35.81 | 36.64 | 529,093 | -2.70(-6.86%) |
Dec 28, 2020 | 38.37 | 39.96 | 38.17 | 39.34 | 615,447 | +1.54(+4.07%) |
Dec 24, 2020 | 37.29 | 38.19 | 36.91 | 37.80 | 150,400 | +0.57(+1.53%) |
Dec 23, 2020 | 36.96 | 37.62 | 36.50 | 37.23 | 602,331 | +0.28(+0.76%) |
Dec 22, 2020 | 35.85 | 37.44 | 35.80 | 36.95 | 257,597 | +1.42(+4.00%) |
Dec 21, 2020 | 35.34 | 36.35 | 35.07 | 35.53 | 480,979 | -0.29(-0.81%) |
Dec 18, 2020 | 35.24 | 36.47 | 35.00 | 35.82 | 1,302,400 | +0.72(+2.05%) |
Dec 17, 2020 | 34.70 | 35.49 | 33.60 | 35.10 | 343,499 | +0.42(+1.21%) |
Dec 16, 2020 | 33.50 | 34.91 | 33.50 | 34.68 | 559,791 | +1.27(+3.80%) |
Dec 15, 2020 | 31.24 | 33.50 | 31.03 | 33.41 | 529,283 | +2.42(+7.81%) |
Dec 14, 2020 | 31.09 | 31.53 | 30.47 | 30.99 | 451,484 | +0.21(+0.68%) |
Dec 11, 2020 | 31.07 | 31.13 | 30.12 | 30.78 | 278,400 | -0.44(-1.41%) |
Dec 10, 2020 | 31.30 | 31.64 | 30.87 | 31.22 | 149,293 | -0.31(-0.98%) |
Dec 09, 2020 | 32.14 | 32.30 | 30.05 | 31.53 | 483,281 | -0.41(-1.28%) |
Dec 08, 2020 | 32.10 | 32.74 | 31.54 | 31.94 | 448,948 | -0.40(-1.24%) |
Dec 07, 2020 | 31.40 | 32.43 | 30.24 | 32.34 | 479,968 | +0.88(+2.80%) |
Dec 04, 2020 | 32.50 | 32.64 | 31.10 | 31.46 | 391,500 | -0.99(-3.05%) |
Dec 03, 2020 | 31.94 | 32.83 | 31.94 | 32.45 | 200,960 | +0.51(+1.60%) |
Dec 02, 2020 | 32.87 | 32.87 | 31.55 | 31.94 | 311,642 | -1.02(-3.09%) |
Dec 01, 2020 | 33.08 | 33.56 | 31.93 | 32.96 | 320,915 | +0.12(+0.37%) |
Nov 30, 2020 | 34.23 | 34.39 | 32.13 | 32.84 | 404,650 | -1.01(-2.98%) |
Nov 27, 2020 | 33.65 | 34.40 | 33.04 | 33.85 | 135,800 | +0.21(+0.62%) |
Nov 25, 2020 | 33.97 | 34.15 | 32.64 | 33.64 | 269,400 | -0.33(-0.97%) |
Nov 24, 2020 | 34.34 | 35.22 | 33.45 | 33.97 | 395,513 | +0.20(+0.59%) |
Nov 23, 2020 | 32.88 | 34.15 | 32.65 | 33.77 | 419,015 | +1.24(+3.81%) |
Nov 20, 2020 | 33.55 | 33.82 | 31.43 | 32.53 | 572,700 | -1.01(-3.01%) |
Nov 19, 2020 | 33.26 | 33.92 | 32.30 | 33.54 | 274,237 | +0.40(+1.21%) |
Nov 18, 2020 | 31.77 | 35.19 | 31.36 | 33.14 | 1,141,183 | +1.27(+3.98%) |
Nov 17, 2020 | 31.00 | 32.10 | 30.56 | 31.87 | 230,789 | +0.57(+1.82%) |
Nov 16, 2020 | 31.00 | 31.55 | 30.27 | 31.30 | 270,898 | +0.00(+0.00%) |
Nov 13, 2020 | 30.34 | 31.37 | 30.34 | 31.30 | 219,000 | +1.23(+4.09%) |
Nov 12, 2020 | 30.55 | 30.97 | 29.45 | 30.07 | 259,278 | -0.75(-2.43%) |
Nov 11, 2020 | 29.25 | 30.85 | 28.53 | 30.82 | 227,378 | +1.79(+6.17%) |
Nov 10, 2020 | 28.00 | 30.06 | 27.72 | 29.03 | 442,792 | +1.30(+4.69%) |
Nov 09, 2020 | 33.38 | 33.70 | 27.51 | 27.73 | 956,377 | -5.29(-16.02%) |
Nov 06, 2020 | 33.53 | 33.70 | 32.36 | 33.02 | 243,900 | -0.41(-1.23%) |
Nov 05, 2020 | 32.10 | 33.80 | 32.03 | 33.43 | 308,633 | +1.73(+5.46%) |
Nov 04, 2020 | 31.38 | 32.50 | 30.27 | 31.70 | 276,486 | -0.33(-1.03%) |
Nov 03, 2020 | 29.99 | 32.24 | 29.99 | 32.03 | 250,261 | +2.37(+7.99%) |
Nov 02, 2020 | 30.26 | 30.92 | 29.12 | 29.66 | 295,731 | -0.32(-1.07%) |
Oct 30, 2020 | 29.75 | 30.39 | 29.05 | 29.98 | 402,400 | +0.02(+0.07%) |
Oct 29, 2020 | 31.00 | 31.44 | 29.52 | 29.96 | 464,565 | -0.29(-0.96%) |
Oct 28, 2020 | 26.73 | 31.63 | 26.50 | 30.25 | 801,103 | +3.32(+12.33%) |
Oct 27, 2020 | 27.25 | 27.55 | 26.71 | 26.93 | 299,116 | -0.20(-0.74%) |
Oct 26, 2020 | 27.62 | 27.82 | 26.31 | 27.13 | 252,854 | -0.95(-3.38%) |
Oct 23, 2020 | 27.95 | 28.10 | 27.18 | 28.08 | 142,900 | +0.18(+0.65%) |
Oct 22, 2020 | 29.40 | 29.55 | 27.67 | 27.90 | 385,961 | -1.60(-5.42%) |
Oct 21, 2020 | 30.66 | 30.91 | 29.49 | 29.50 | 364,304 | -0.89(-2.93%) |
Oct 20, 2020 | 29.64 | 30.44 | 29.42 | 30.39 | 245,124 | +1.00(+3.40%) |
Oct 19, 2020 | 29.29 | 29.86 | 28.82 | 29.39 | 240,091 | +0.15(+0.51%) |
Oct 16, 2020 | 29.13 | 29.41 | 28.66 | 29.24 | 207,100 | +0.16(+0.55%) |
Oct 15, 2020 | 28.14 | 29.16 | 27.56 | 29.08 | 307,484 | +1.17(+4.19%) |
Oct 14, 2020 | 28.75 | 29.12 | 27.57 | 27.91 | 253,076 | -0.62(-2.17%) |
Oct 13, 2020 | 26.67 | 28.70 | 26.35 | 28.53 | 286,969 | +1.93(+7.26%) |
Oct 12, 2020 | 26.10 | 26.62 | 25.73 | 26.60 | 227,633 | +0.84(+3.26%) |
Oct 09, 2020 | 26.08 | 26.10 | 25.54 | 25.76 | 231,700 | -0.10(-0.39%) |
Oct 08, 2020 | 26.58 | 26.63 | 25.63 | 25.86 | 257,718 | -0.39(-1.49%) |
Oct 07, 2020 | 27.00 | 27.47 | 26.10 | 26.25 | 428,316 | -0.41(-1.54%) |
Oct 06, 2020 | 26.99 | 27.81 | 26.27 | 26.66 | 475,857 | -0.12(-0.45%) |
Oct 05, 2020 | 26.35 | 26.98 | 26.18 | 26.78 | 436,633 | +0.72(+2.76%) |
Oct 02, 2020 | 25.81 | 26.55 | 25.55 | 26.06 | 357,600 | -0.40(-1.51%) |