Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 91.16 | 94.71 | 90.00 | 90.09 | 1,331,110 | -0.49(-0.54%) |
Sep 29, 2021 | 92.07 | 92.13 | 88.93 | 90.58 | 794,405 | -0.13(-0.14%) |
Sep 28, 2021 | 90.00 | 92.34 | 87.00 | 90.71 | 1,146,806 | -1.55(-1.68%) |
Sep 27, 2021 | 98.82 | 99.02 | 92.01 | 92.26 | 1,409,568 | -6.39(-6.48%) |
Sep 24, 2021 | 96.83 | 101.50 | 96.83 | 98.65 | 1,057,603 | +1.67(+1.72%) |
Sep 23, 2021 | 94.73 | 98.90 | 94.73 | 96.98 | 760,480 | +3.08(+3.28%) |
Sep 22, 2021 | 91.94 | 94.52 | 89.73 | 93.90 | 627,454 | +2.27(+2.48%) |
Sep 21, 2021 | 90.19 | 93.64 | 89.50 | 91.63 | 1,028,164 | +1.96(+2.19%) |
Sep 20, 2021 | 88.98 | 92.32 | 86.45 | 89.67 | 1,144,518 | -3.61(-3.87%) |
Sep 17, 2021 | 97.20 | 99.15 | 92.05 | 93.28 | 3,671,022 | -2.96(-3.08%) |
Sep 16, 2021 | 93.41 | 97.23 | 91.44 | 96.24 | 1,506,338 | +5.34(+5.87%) |
Sep 15, 2021 | 88.50 | 92.21 | 86.51 | 90.90 | 895,272 | +1.90(+2.13%) |
Sep 14, 2021 | 87.50 | 93.25 | 87.50 | 89.00 | 917,826 | +2.05(+2.36%) |
Sep 13, 2021 | 91.56 | 91.56 | 86.25 | 86.95 | 826,378 | -4.56(-4.98%) |
Sep 10, 2021 | 88.11 | 93.49 | 86.20 | 91.51 | 1,148,811 | +3.87(+4.42%) |
Sep 09, 2021 | 86.72 | 90.51 | 86.42 | 87.64 | 762,608 | +0.04(+0.05%) |
Sep 08, 2021 | 85.46 | 88.00 | 83.29 | 87.60 | 820,460 | +1.75(+2.04%) |
Sep 07, 2021 | 87.51 | 88.90 | 85.04 | 85.85 | 992,191 | -1.57(-1.80%) |
Sep 03, 2021 | 85.66 | 88.11 | 82.60 | 87.42 | 847,715 | +1.66(+1.94%) |
Sep 02, 2021 | 84.91 | 87.88 | 84.66 | 85.76 | 993,368 | +1.66(+1.97%) |
Sep 01, 2021 | 82.13 | 84.39 | 80.67 | 84.10 | 961,973 | +2.34(+2.86%) |
Aug 31, 2021 | 80.00 | 81.96 | 76.84 | 81.76 | 1,203,838 | +2.15(+2.70%) |
Aug 30, 2021 | 76.18 | 79.86 | 75.88 | 79.61 | 1,082,494 | +4.05(+5.36%) |
Aug 27, 2021 | 73.26 | 76.20 | 71.53 | 75.56 | 1,128,412 | +2.99(+4.12%) |
Aug 26, 2021 | 73.34 | 75.70 | 72.23 | 72.57 | 673,519 | -0.85(-1.16%) |
Aug 25, 2021 | 72.00 | 74.87 | 70.58 | 73.42 | 803,203 | +1.06(+1.46%) |
Aug 24, 2021 | 71.26 | 73.61 | 68.52 | 72.36 | 906,148 | +1.81(+2.57%) |
Aug 23, 2021 | 67.73 | 70.66 | 67.20 | 70.55 | 1,013,777 | +4.56(+6.91%) |
Aug 20, 2021 | 65.50 | 67.52 | 65.35 | 65.99 | 683,329 | +0.10(+0.15%) |
Aug 19, 2021 | 66.75 | 69.19 | 65.11 | 65.89 | 777,095 | -1.95(-2.87%) |
Aug 18, 2021 | 66.63 | 69.66 | 66.00 | 67.84 | 803,438 | +2.00(+3.04%) |
Aug 17, 2021 | 71.46 | 71.50 | 65.06 | 65.84 | 1,479,971 | -6.55(-9.05%) |
Aug 16, 2021 | 72.00 | 73.26 | 70.31 | 72.39 | 564,029 | -0.24(-0.33%) |
Aug 13, 2021 | 74.53 | 75.71 | 70.12 | 72.63 | 1,207,439 | -0.69(-0.94%) |
Aug 12, 2021 | 74.00 | 78.93 | 68.24 | 73.32 | 2,085,195 | -4.49(-5.77%) |
Aug 11, 2021 | 77.00 | 80.00 | 75.97 | 77.81 | 993,612 | +0.89(+1.16%) |
Aug 10, 2021 | 77.15 | 78.94 | 76.56 | 76.92 | 928,449 | +0.14(+0.18%) |
Aug 09, 2021 | 76.15 | 77.03 | 75.06 | 76.78 | 578,148 | +1.06(+1.40%) |
Aug 06, 2021 | 75.55 | 77.89 | 74.01 | 75.72 | 1,252,062 | +0.17(+0.23%) |
Aug 05, 2021 | 71.73 | 76.50 | 71.73 | 75.55 | 781,718 | +3.21(+4.44%) |
Aug 04, 2021 | 72.33 | 74.50 | 71.65 | 72.34 | 935,118 | +0.49(+0.68%) |
Aug 03, 2021 | 70.34 | 72.42 | 67.63 | 71.85 | 831,240 | +2.58(+3.72%) |
Aug 02, 2021 | 68.72 | 70.85 | 66.23 | 69.27 | 760,395 | +0.67(+0.98%) |
Jul 30, 2021 | 69.25 | 71.35 | 67.81 | 68.60 | 546,441 | -1.03(-1.48%) |
Jul 29, 2021 | 68.25 | 73.58 | 67.60 | 69.63 | 977,995 | +1.93(+2.85%) |
Jul 28, 2021 | 65.11 | 68.09 | 65.38 | 67.70 | 513,603 | +2.32(+3.55%) |
Jul 27, 2021 | 67.28 | 67.98 | 62.80 | 65.38 | 878,553 | -1.53(-2.29%) |
Jul 26, 2021 | 65.77 | 67.05 | 65.01 | 66.91 | 529,492 | +1.61(+2.47%) |
Jul 23, 2021 | 66.44 | 66.44 | 63.57 | 65.30 | 735,626 | -0.55(-0.84%) |
Jul 22, 2021 | 66.52 | 67.00 | 65.31 | 65.85 | 519,384 | -0.57(-0.86%) |
Jul 21, 2021 | 66.25 | 67.41 | 65.31 | 66.42 | 535,829 | +0.83(+1.27%) |
Jul 20, 2021 | 62.50 | 65.83 | 61.23 | 65.59 | 599,422 | +3.23(+5.18%) |
Jul 19, 2021 | 59.00 | 63.45 | 58.84 | 62.36 | 713,708 | +0.84(+1.37%) |
Jul 16, 2021 | 63.31 | 63.99 | 61.32 | 61.52 | 841,449 | -1.18(-1.88%) |
Jul 15, 2021 | 64.49 | 64.90 | 61.57 | 62.70 | 893,351 | -2.43(-3.73%) |
Jul 14, 2021 | 73.14 | 73.17 | 64.42 | 65.13 | 1,688,889 | -6.63(-9.24%) |
Jul 13, 2021 | 71.24 | 75.61 | 70.84 | 71.76 | 1,193,712 | +0.27(+0.38%) |
Jul 12, 2021 | 72.29 | 72.90 | 70.18 | 71.49 | 481,880 | +0.04(+0.06%) |
Jul 09, 2021 | 70.90 | 72.35 | 70.23 | 71.45 | 427,106 | +0.66(+0.93%) |
Jul 08, 2021 | 67.34 | 72.47 | 66.26 | 70.79 | 780,862 | +0.69(+0.98%) |
Jul 07, 2021 | 74.10 | 74.57 | 67.52 | 70.10 | 1,149,574 | -2.82(-3.87%) |
Jul 06, 2021 | 73.17 | 73.25 | 70.74 | 72.92 | 626,323 | +0.56(+0.77%) |
Jul 02, 2021 | 72.89 | 73.90 | 70.56 | 72.36 | 732,946 | -0.37(-0.51%) |
Jul 01, 2021 | 75.90 | 76.45 | 71.51 | 72.73 | 841,595 | -3.36(-4.42%) |
Jun 30, 2021 | 74.56 | 76.80 | 73.37 | 76.09 | 980,645 | +1.53(+2.06%) |
Jun 29, 2021 | 74.13 | 74.94 | 72.36 | 74.56 | 955,113 | +0.77(+1.04%) |
Jun 28, 2021 | 72.98 | 74.00 | 71.26 | 73.79 | 916,659 | +1.42(+1.96%) |
Jun 25, 2021 | 74.02 | 74.02 | 70.02 | 72.37 | 2,955,345 | -0.86(-1.17%) |
Jun 24, 2021 | 71.47 | 75.60 | 71.41 | 73.23 | 1,218,269 | +3.12(+4.45%) |
Jun 23, 2021 | 70.47 | 71.11 | 68.22 | 70.11 | 1,098,487 | +0.90(+1.30%) |
Jun 22, 2021 | 67.24 | 69.37 | 66.03 | 69.21 | 1,158,947 | +1.75(+2.59%) |
Jun 21, 2021 | 65.69 | 67.81 | 64.32 | 67.46 | 954,448 | +2.06(+3.15%) |
Jun 18, 2021 | 64.42 | 66.70 | 64.01 | 65.40 | 1,143,314 | +0.77(+1.19%) |
Jun 17, 2021 | 61.94 | 65.06 | 61.94 | 64.63 | 1,136,407 | +1.62(+2.57%) |
Jun 16, 2021 | 63.90 | 65.71 | 61.71 | 63.01 | 2,184,578 | -0.93(-1.45%) |
Jun 15, 2021 | 64.55 | 65.50 | 62.50 | 63.94 | 1,065,609 | -0.61(-0.95%) |
Jun 14, 2021 | 63.84 | 64.90 | 62.00 | 64.55 | 1,589,243 | +0.74(+1.16%) |
Jun 11, 2021 | 63.49 | 63.95 | 61.75 | 63.81 | 2,228,536 | +2.06(+3.34%) |
Jun 10, 2021 | 63.15 | 64.84 | 60.75 | 61.75 | 7,944,186 | -10.98(-15.10%) |
Jun 09, 2021 | 73.41 | 74.50 | 70.91 | 72.73 | 864,117 | +0.28(+0.39%) |
Jun 08, 2021 | 82.50 | 83.00 | 71.00 | 72.45 | 2,449,505 | -9.49(-11.58%) |
Jun 07, 2021 | 79.43 | 82.62 | 78.50 | 81.94 | 1,216,605 | +3.81(+4.88%) |
Jun 04, 2021 | 75.28 | 80.87 | 74.35 | 78.13 | 1,263,141 | +4.60(+6.26%) |
Jun 03, 2021 | 74.73 | 76.47 | 71.46 | 73.53 | 1,522,895 | -2.94(-3.84%) |
Jun 02, 2021 | 66.71 | 78.57 | 66.05 | 76.47 | 2,429,729 | +10.00(+15.04%) |
Jun 01, 2021 | 66.62 | 67.48 | 63.67 | 66.47 | 815,323 | +0.93(+1.42%) |
May 28, 2021 | 66.00 | 67.95 | 65.29 | 65.54 | 797,208 | -0.11(-0.17%) |
May 27, 2021 | 64.13 | 65.77 | 63.48 | 65.65 | 932,987 | +1.62(+2.53%) |
May 26, 2021 | 62.90 | 66.97 | 62.21 | 64.03 | 1,035,350 | +1.44(+2.30%) |
May 25, 2021 | 64.28 | 65.65 | 61.61 | 62.59 | 820,083 | -1.30(-2.03%) |
May 24, 2021 | 60.10 | 64.16 | 58.32 | 63.89 | 959,390 | +3.85(+6.41%) |
May 21, 2021 | 58.92 | 60.81 | 56.55 | 60.04 | 1,275,227 | +2.79(+4.87%) |
May 20, 2021 | 54.08 | 57.28 | 53.22 | 57.25 | 889,845 | +3.65(+6.81%) |
May 19, 2021 | 50.56 | 53.70 | 49.88 | 53.60 | 588,050 | +0.51(+0.96%) |
May 18, 2021 | 55.00 | 55.23 | 53.01 | 53.09 | 702,860 | -1.59(-2.91%) |
May 17, 2021 | 54.00 | 55.88 | 53.01 | 54.68 | 653,372 | +0.53(+0.98%) |
May 14, 2021 | 52.86 | 55.35 | 50.06 | 54.15 | 1,600,776 | +2.45(+4.74%) |
May 13, 2021 | 51.26 | 53.38 | 46.50 | 51.70 | 1,953,313 | +5.57(+12.07%) |
May 12, 2021 | 48.70 | 48.70 | 45.00 | 46.13 | 1,232,760 | -2.67(-5.47%) |
May 11, 2021 | 44.00 | 49.24 | 43.60 | 48.80 | 869,104 | +1.47(+3.11%) |
May 10, 2021 | 48.21 | 48.68 | 46.22 | 47.33 | 1,249,371 | -1.74(-3.55%) |
May 07, 2021 | 50.00 | 51.54 | 48.59 | 49.07 | 1,718,417 | -0.69(-1.39%) |
May 06, 2021 | 51.50 | 52.77 | 48.89 | 49.76 | 1,575,846 | -2.24(-4.31%) |
May 05, 2021 | 53.66 | 55.11 | 51.43 | 52.00 | 748,420 | -0.74(-1.40%) |
May 04, 2021 | 55.05 | 56.25 | 52.09 | 52.74 | 833,774 | -3.70(-6.56%) |
May 03, 2021 | 58.74 | 58.74 | 56.00 | 56.44 | 563,736 | -0.86(-1.50%) |
Apr 30, 2021 | 55.49 | 57.58 | 55.00 | 57.30 | 476,000 | +0.53(+0.93%) |
Apr 29, 2021 | 62.13 | 62.28 | 55.48 | 56.77 | 1,213,052 | -5.04(-8.15%) |
Apr 28, 2021 | 62.37 | 63.23 | 60.10 | 61.81 | 622,243 | -0.81(-1.29%) |
Apr 27, 2021 | 65.00 | 65.92 | 61.09 | 62.62 | 848,704 | -2.13(-3.29%) |
Apr 26, 2021 | 59.99 | 64.99 | 58.45 | 64.75 | 1,094,230 | +5.12(+8.59%) |
Apr 23, 2021 | 57.53 | 59.95 | 56.51 | 59.63 | 572,900 | +2.50(+4.38%) |
Apr 22, 2021 | 58.47 | 59.50 | 55.65 | 57.13 | 623,723 | -0.94(-1.62%) |
Apr 21, 2021 | 55.13 | 58.20 | 53.51 | 58.07 | 600,166 | +2.66(+4.80%) |
Apr 20, 2021 | 57.24 | 58.12 | 53.70 | 55.41 | 798,266 | -1.85(-3.23%) |
Apr 19, 2021 | 60.62 | 61.00 | 56.37 | 57.26 | 782,506 | -3.50(-5.75%) |
Apr 16, 2021 | 59.61 | 60.88 | 57.37 | 60.76 | 826,800 | +1.35(+2.26%) |
Apr 15, 2021 | 58.82 | 60.03 | 56.40 | 59.41 | 658,904 | +1.60(+2.77%) |
Apr 14, 2021 | 56.47 | 58.49 | 56.02 | 57.81 | 484,691 | +1.23(+2.17%) |
Apr 13, 2021 | 57.88 | 59.89 | 55.35 | 56.58 | 1,217,482 | -0.51(-0.89%) |
Apr 12, 2021 | 53.55 | 57.45 | 51.81 | 57.09 | 961,665 | +3.55(+6.63%) |
Apr 09, 2021 | 54.33 | 54.50 | 52.24 | 53.54 | 687,700 | -1.06(-1.94%) |
Apr 08, 2021 | 52.62 | 54.68 | 52.20 | 54.60 | 1,629,620 | +2.84(+5.49%) |
Apr 07, 2021 | 51.90 | 52.69 | 50.86 | 51.76 | 592,184 | -0.61(-1.16%) |
Apr 06, 2021 | 52.13 | 53.40 | 51.73 | 52.37 | 622,511 | +0.46(+0.89%) |
Apr 05, 2021 | 50.37 | 52.33 | 49.73 | 51.91 | 782,699 | +2.35(+4.74%) |
Apr 01, 2021 | 48.57 | 50.36 | 47.70 | 49.56 | 921,500 | +1.51(+3.14%) |
Mar 31, 2021 | 46.35 | 48.64 | 45.74 | 48.05 | 913,554 | +2.33(+5.10%) |
Mar 30, 2021 | 42.57 | 46.53 | 42.50 | 45.72 | 1,664,348 | +3.15(+7.40%) |
Mar 29, 2021 | 43.21 | 44.30 | 42.28 | 42.57 | 542,483 | -0.92(-2.12%) |
Mar 26, 2021 | 45.17 | 45.96 | 41.05 | 43.49 | 1,116,600 | -1.46(-3.25%) |
Mar 25, 2021 | 41.67 | 45.58 | 41.27 | 44.95 | 1,193,549 | +1.19(+2.72%) |
Mar 24, 2021 | 48.00 | 48.20 | 43.67 | 43.76 | 809,806 | -4.06(-8.49%) |
Mar 23, 2021 | 48.21 | 49.49 | 47.36 | 47.82 | 700,795 | -0.72(-1.48%) |
Mar 22, 2021 | 47.17 | 49.00 | 46.14 | 48.54 | 980,202 | +2.31(+5.00%) |
Mar 19, 2021 | 45.75 | 47.70 | 44.50 | 46.23 | 1,529,500 | +0.75(+1.65%) |
Mar 18, 2021 | 49.19 | 49.69 | 45.04 | 45.48 | 1,397,457 | -4.46(-8.93%) |
Mar 17, 2021 | 45.45 | 50.89 | 45.07 | 49.94 | 1,835,095 | +2.99(+6.37%) |
Mar 16, 2021 | 48.55 | 49.35 | 45.42 | 46.95 | 1,522,257 | -1.65(-3.40%) |
Mar 15, 2021 | 45.45 | 49.84 | 44.76 | 48.60 | 2,328,340 | +3.41(+7.55%) |
Mar 12, 2021 | 45.56 | 48.39 | 44.65 | 45.19 | 2,886,400 | -2.18(-4.60%) |
Mar 11, 2021 | 46.98 | 50.00 | 41.71 | 47.37 | 13,299,851 | -13.18(-21.77%) |
Mar 10, 2021 | 61.85 | 62.72 | 59.13 | 60.55 | 883,254 | +0.81(+1.36%) |
Mar 09, 2021 | 57.14 | 60.74 | 56.50 | 59.74 | 1,154,320 | +4.73(+8.60%) |
Mar 08, 2021 | 51.00 | 55.95 | 50.51 | 55.01 | 1,034,852 | +3.14(+6.05%) |
Mar 05, 2021 | 53.42 | 54.00 | 45.97 | 51.87 | 1,375,200 | -1.17(-2.21%) |
Mar 04, 2021 | 56.77 | 59.77 | 51.22 | 53.04 | 1,323,565 | -4.72(-8.17%) |
Mar 03, 2021 | 63.41 | 64.60 | 56.75 | 57.76 | 1,133,455 | -6.24(-9.75%) |
Mar 02, 2021 | 65.75 | 70.50 | 63.15 | 64.00 | 1,229,543 | -1.43(-2.19%) |
Mar 01, 2021 | 62.62 | 67.24 | 62.51 | 65.43 | 1,001,139 | +5.90(+9.91%) |
Feb 26, 2021 | 57.25 | 61.33 | 56.34 | 59.53 | 918,400 | +2.25(+3.93%) |
Feb 25, 2021 | 58.50 | 61.10 | 55.64 | 57.28 | 819,789 | -1.59(-2.70%) |
Feb 24, 2021 | 57.33 | 59.09 | 52.50 | 58.87 | 767,253 | +2.99(+5.35%) |
Feb 23, 2021 | 57.03 | 58.20 | 49.02 | 55.88 | 1,625,589 | -5.22(-8.54%) |
Feb 22, 2021 | 60.62 | 68.49 | 59.50 | 61.10 | 1,842,366 | +0.28(+0.46%) |
Feb 19, 2021 | 59.56 | 63.98 | 59.24 | 60.82 | 707,400 | +2.05(+3.49%) |
Feb 18, 2021 | 58.15 | 60.50 | 56.27 | 58.77 | 583,935 | -0.45(-0.76%) |
Feb 17, 2021 | 61.53 | 62.00 | 56.17 | 59.22 | 873,510 | -3.03(-4.87%) |
Feb 16, 2021 | 61.78 | 63.67 | 58.38 | 62.25 | 881,263 | +0.51(+0.83%) |
Feb 12, 2021 | 64.69 | 65.00 | 61.48 | 61.74 | 906,000 | -2.40(-3.74%) |
Feb 11, 2021 | 61.95 | 64.24 | 59.69 | 64.14 | 712,518 | +3.27(+5.37%) |
Feb 10, 2021 | 61.46 | 66.68 | 60.82 | 60.87 | 1,211,789 | -0.97(-1.57%) |
Feb 09, 2021 | 63.78 | 64.84 | 60.58 | 61.84 | 876,412 | -2.28(-3.56%) |
Feb 08, 2021 | 65.22 | 67.55 | 64.00 | 64.12 | 949,793 | +0.16(+0.25%) |
Feb 05, 2021 | 60.24 | 64.39 | 59.92 | 63.96 | 784,400 | +4.66(+7.86%) |
Feb 04, 2021 | 58.74 | 60.10 | 56.91 | 59.30 | 552,261 | +0.23(+0.39%) |
Feb 03, 2021 | 59.17 | 60.00 | 55.89 | 59.07 | 930,519 | +1.61(+2.80%) |
Feb 02, 2021 | 56.00 | 57.80 | 54.00 | 57.46 | 1,270,822 | +1.56(+2.79%) |
Feb 01, 2021 | 53.54 | 56.47 | 52.66 | 55.90 | 809,619 | +2.50(+4.68%) |
Jan 29, 2021 | 54.90 | 57.39 | 52.15 | 53.40 | 916,900 | -2.66(-4.74%) |
Jan 28, 2021 | 59.42 | 59.83 | 52.51 | 56.06 | 1,389,570 | -0.78(-1.37%) |
Jan 27, 2021 | 63.26 | 63.79 | 55.29 | 56.84 | 2,135,438 | -8.07(-12.43%) |
Jan 26, 2021 | 62.39 | 67.18 | 61.43 | 64.91 | 984,049 | +1.99(+3.16%) |
Jan 25, 2021 | 64.60 | 67.29 | 60.20 | 62.92 | 1,449,412 | -1.76(-2.72%) |
Jan 22, 2021 | 62.71 | 66.38 | 61.75 | 64.68 | 1,039,900 | +1.51(+2.39%) |
Jan 21, 2021 | 66.00 | 66.45 | 61.39 | 63.17 | 1,338,925 | -2.41(-3.67%) |
Jan 20, 2021 | 69.99 | 70.66 | 63.64 | 65.58 | 1,727,081 | -4.00(-5.75%) |
Jan 19, 2021 | 67.04 | 69.70 | 63.55 | 69.58 | 1,333,551 | +4.33(+6.64%) |
Jan 15, 2021 | 63.99 | 67.72 | 62.50 | 65.25 | 1,499,100 | +0.43(+0.66%) |
Jan 14, 2021 | 59.80 | 66.81 | 59.63 | 64.82 | 2,399,122 | +5.22(+8.76%) |
Jan 13, 2021 | 59.56 | 60.33 | 57.50 | 59.60 | 1,799,439 | +0.29(+0.49%) |
Jan 12, 2021 | 56.92 | 59.58 | 56.12 | 59.31 | 1,104,517 | +2.20(+3.85%) |
Jan 11, 2021 | 58.10 | 58.77 | 55.05 | 57.11 | 1,345,543 | -1.43(-2.44%) |
Jan 08, 2021 | 56.01 | 58.76 | 55.99 | 58.54 | 3,798,800 | +2.20(+3.90%) |
Jan 07, 2021 | 52.50 | 56.45 | 50.41 | 56.34 | 1,695,180 | +4.00(+7.64%) |
Jan 06, 2021 | 51.96 | 56.87 | 51.67 | 52.34 | 7,245,081 | +0.19(+0.36%) |
Jan 05, 2021 | 48.78 | 55.79 | 47.15 | 52.15 | 2,587,991 | +2.61(+5.27%) |
Jan 04, 2021 | 52.67 | 52.72 | 48.48 | 49.54 | 1,820,647 | -0.77(-1.53%) |
Dec 31, 2020 | 50.31 | 50.31 | 50.31 | 962,263 | +5.89(+13.26%) | |
Dec 30, 2020 | 40.80 | 44.93 | 39.71 | 44.42 | 962,263 | +3.54(+8.66%) |
Dec 29, 2020 | 41.83 | 42.69 | 38.77 | 40.88 | 989,686 | -1.00(-2.39%) |
Dec 28, 2020 | 45.10 | 45.10 | 41.42 | 41.88 | 1,030,258 | -2.27(-5.14%) |
Dec 24, 2020 | 43.00 | 44.49 | 42.90 | 44.15 | 811,800 | +1.15(+2.67%) |
Dec 23, 2020 | 41.50 | 43.26 | 40.60 | 43.00 | 771,675 | +1.65(+3.99%) |
Dec 22, 2020 | 41.48 | 42.92 | 40.00 | 41.35 | 1,442,504 | +0.04(+0.10%) |
Dec 21, 2020 | 38.52 | 41.53 | 38.00 | 41.31 | 777,193 | +2.10(+5.36%) |
Dec 18, 2020 | 40.18 | 41.54 | 38.88 | 39.21 | 1,023,000 | -0.67(-1.68%) |
Dec 17, 2020 | 40.58 | 40.82 | 38.43 | 39.88 | 783,335 | +0.19(+0.48%) |
Dec 16, 2020 | 36.01 | 40.24 | 35.54 | 39.69 | 1,421,152 | +3.69(+10.25%) |
Dec 15, 2020 | 36.02 | 36.42 | 35.40 | 36.00 | 701,173 | +0.34(+0.95%) |
Dec 14, 2020 | 36.82 | 37.47 | 35.60 | 35.66 | 477,155 | -0.72(-1.98%) |
Dec 11, 2020 | 35.93 | 36.98 | 35.55 | 36.38 | 569,600 | +0.01(+0.03%) |
Dec 10, 2020 | 35.42 | 36.78 | 35.00 | 36.37 | 521,728 | +0.70(+1.96%) |
Dec 09, 2020 | 37.26 | 37.33 | 34.84 | 35.67 | 1,070,786 | -1.65(-4.42%) |
Dec 08, 2020 | 37.29 | 38.14 | 36.20 | 37.32 | 635,966 | -0.06(-0.16%) |
Dec 07, 2020 | 36.26 | 38.11 | 36.24 | 37.38 | 928,203 | +1.78(+5.00%) |
Dec 04, 2020 | 36.50 | 37.04 | 34.14 | 35.60 | 1,035,100 | -0.62(-1.71%) |
Dec 03, 2020 | 35.75 | 36.80 | 34.78 | 36.22 | 830,246 | +0.71(+2.00%) |
Dec 02, 2020 | 34.82 | 36.10 | 33.77 | 35.51 | 988,575 | +0.76(+2.19%) |
Dec 01, 2020 | 32.60 | 37.36 | 31.31 | 34.75 | 2,348,361 | +2.50(+7.75%) |
Nov 30, 2020 | 33.42 | 33.50 | 31.57 | 32.25 | 1,559,607 | -0.44(-1.35%) |
Nov 27, 2020 | 31.04 | 33.70 | 30.69 | 32.69 | 755,500 | +2.25(+7.39%) |
Nov 25, 2020 | 31.50 | 31.80 | 30.11 | 30.44 | 1,201,400 | -0.74(-2.37%) |
Nov 24, 2020 | 33.82 | 33.99 | 31.01 | 31.18 | 1,672,247 | -2.52(-7.48%) |
Nov 23, 2020 | 34.38 | 34.77 | 33.15 | 33.70 | 969,378 | -0.46(-1.35%) |
Nov 20, 2020 | 34.07 | 34.78 | 32.72 | 34.16 | 874,000 | +0.14(+0.41%) |
Nov 19, 2020 | 31.65 | 34.14 | 31.63 | 34.02 | 1,023,751 | +2.09(+6.55%) |
Nov 18, 2020 | 32.40 | 32.95 | 31.45 | 31.93 | 948,974 | -0.38(-1.18%) |
Nov 17, 2020 | 33.64 | 33.64 | 30.64 | 32.31 | 2,058,383 | -1.78(-5.22%) |
Nov 16, 2020 | 32.95 | 35.44 | 32.10 | 34.09 | 2,080,617 | +1.51(+4.63%) |
Nov 13, 2020 | 32.09 | 32.75 | 30.05 | 32.58 | 2,675,000 | +0.62(+1.94%) |
Nov 12, 2020 | 27.57 | 32.75 | 25.50 | 31.96 | 6,993,706 | +7.19(+29.03%) |
Nov 11, 2020 | 23.99 | 24.84 | 23.80 | 24.77 | 941,354 | +0.82(+3.42%) |
Nov 10, 2020 | 24.12 | 24.49 | 23.02 | 23.95 | 802,863 | -0.16(-0.66%) |
Nov 09, 2020 | 24.49 | 25.76 | 23.02 | 24.11 | 1,170,229 | +0.39(+1.64%) |
Nov 06, 2020 | 23.78 | 24.88 | 23.50 | 23.72 | 642,000 | -0.14(-0.59%) |
Nov 05, 2020 | 24.00 | 25.20 | 22.62 | 23.86 | 1,118,606 | +0.37(+1.58%) |
Nov 04, 2020 | 22.20 | 24.19 | 22.20 | 23.49 | 979,683 | +1.40(+6.34%) |
Nov 03, 2020 | 20.66 | 22.46 | 20.60 | 22.09 | 904,656 | +1.68(+8.23%) |
Nov 02, 2020 | 20.44 | 20.77 | 20.00 | 20.41 | 656,030 | +0.30(+1.49%) |
Oct 30, 2020 | 22.00 | 22.30 | 19.80 | 20.11 | 1,232,100 | -2.19(-9.82%) |
Oct 29, 2020 | 21.71 | 23.00 | 20.70 | 22.30 | 1,235,047 | +0.89(+4.16%) |
Oct 28, 2020 | 21.18 | 21.95 | 20.76 | 21.41 | 982,646 | -0.40(-1.83%) |
Oct 27, 2020 | 20.80 | 22.17 | 20.62 | 21.81 | 794,953 | +1.09(+5.26%) |
Oct 26, 2020 | 21.85 | 22.08 | 20.28 | 20.72 | 1,120,281 | -1.31(-5.95%) |
Oct 23, 2020 | 23.29 | 24.29 | 21.23 | 22.03 | 1,322,800 | -0.96(-4.18%) |
Oct 22, 2020 | 21.46 | 23.59 | 21.43 | 22.99 | 1,754,128 | +1.71(+8.04%) |
Oct 21, 2020 | 21.45 | 21.70 | 20.85 | 21.28 | 467,515 | -0.03(-0.14%) |
Oct 20, 2020 | 21.20 | 21.82 | 20.83 | 21.31 | 410,192 | +0.13(+0.61%) |
Oct 19, 2020 | 21.00 | 22.04 | 20.52 | 21.18 | 723,594 | +0.25(+1.19%) |
Oct 16, 2020 | 21.35 | 21.48 | 20.91 | 20.93 | 611,600 | -0.43(-2.01%) |
Oct 15, 2020 | 21.58 | 21.81 | 20.72 | 21.36 | 734,370 | -0.56(-2.55%) |
Oct 14, 2020 | 23.25 | 23.94 | 21.18 | 21.92 | 2,265,367 | -0.96(-4.20%) |
Oct 13, 2020 | 21.25 | 22.98 | 21.25 | 22.88 | 1,625,989 | +1.45(+6.77%) |
Oct 12, 2020 | 22.14 | 22.55 | 20.70 | 21.43 | 842,816 | -0.54(-2.46%) |
Oct 09, 2020 | 20.71 | 22.55 | 19.51 | 21.97 | 2,238,000 | +1.49(+7.28%) |
Oct 08, 2020 | 22.32 | 22.86 | 20.19 | 20.48 | 1,152,761 | -1.54(-6.99%) |
Oct 07, 2020 | 21.32 | 22.27 | 20.84 | 22.02 | 951,556 | +0.86(+4.06%) |
Oct 06, 2020 | 22.58 | 22.64 | 20.60 | 21.16 | 1,199,941 | -1.46(-6.45%) |
Oct 05, 2020 | 23.03 | 23.36 | 21.95 | 22.62 | 817,030 | -0.41(-1.78%) |
Oct 02, 2020 | 21.20 | 23.73 | 20.81 | 23.03 | 1,196,700 | +1.10(+5.02%) |