Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.27 | 84.09 | 81.34 | 81.49 | 3,475,161 | -1.19(-1.44%) |
Sep 29, 2021 | 81.18 | 83.46 | 80.97 | 82.68 | 2,787,686 | +0.92(+1.13%) |
Sep 28, 2021 | 83.50 | 83.87 | 80.39 | 81.76 | 3,982,870 | -0.43(-0.52%) |
Sep 27, 2021 | 78.80 | 82.40 | 78.79 | 82.19 | 4,518,988 | +5.82(+7.62%) |
Sep 24, 2021 | 75.09 | 78.22 | 74.68 | 76.37 | 2,771,056 | +0.74(+0.98%) |
Sep 23, 2021 | 72.91 | 76.41 | 72.71 | 75.63 | 2,940,965 | +3.00(+4.12%) |
Sep 22, 2021 | 70.46 | 73.38 | 70.42 | 72.64 | 3,328,745 | +3.74(+5.42%) |
Sep 21, 2021 | 69.15 | 69.75 | 67.26 | 68.90 | 2,492,766 | +0.80(+1.18%) |
Sep 20, 2021 | 67.82 | 69.59 | 66.46 | 68.10 | 3,722,849 | -3.02(-4.25%) |
Sep 17, 2021 | 71.43 | 72.61 | 70.59 | 71.12 | 7,826,916 | +2.20(+3.18%) |
Sep 16, 2021 | 69.68 | 69.76 | 67.94 | 68.93 | 2,313,974 | -1.30(-1.85%) |
Sep 15, 2021 | 66.83 | 70.56 | 66.62 | 70.23 | 4,142,720 | +5.04(+7.74%) |
Sep 14, 2021 | 67.87 | 67.91 | 64.60 | 65.18 | 2,249,966 | -1.79(-2.67%) |
Sep 13, 2021 | 65.56 | 67.96 | 65.56 | 66.97 | 2,459,629 | +2.38(+3.68%) |
Sep 10, 2021 | 66.61 | 66.62 | 64.49 | 64.60 | 1,610,693 | -0.53(-0.82%) |
Sep 09, 2021 | 63.76 | 66.65 | 63.11 | 65.13 | 2,118,677 | +0.83(+1.29%) |
Sep 08, 2021 | 65.28 | 66.21 | 63.66 | 64.30 | 2,207,187 | -0.20(-0.31%) |
Sep 07, 2021 | 64.78 | 66.04 | 63.67 | 64.50 | 2,517,384 | -0.54(-0.83%) |
Sep 03, 2021 | 65.78 | 66.20 | 64.28 | 65.04 | 1,942,704 | -0.87(-1.32%) |
Sep 02, 2021 | 64.78 | 67.32 | 64.53 | 65.91 | 2,814,553 | +2.07(+3.25%) |
Sep 01, 2021 | 66.42 | 66.54 | 63.06 | 63.84 | 4,820,081 | -2.57(-3.86%) |
Aug 31, 2021 | 65.33 | 67.19 | 64.44 | 66.40 | 1,801,577 | +0.74(+1.13%) |
Aug 30, 2021 | 67.13 | 67.13 | 65.23 | 65.66 | 1,801,718 | -0.32(-0.48%) |
Aug 27, 2021 | 63.87 | 66.34 | 63.87 | 65.98 | 2,741,557 | +3.07(+4.89%) |
Aug 26, 2021 | 64.15 | 64.15 | 62.39 | 62.91 | 2,191,198 | -1.66(-2.57%) |
Aug 25, 2021 | 64.02 | 64.87 | 63.11 | 64.57 | 2,032,878 | +0.70(+1.09%) |
Aug 24, 2021 | 63.42 | 64.32 | 62.66 | 63.87 | 2,689,326 | +1.72(+2.77%) |
Aug 23, 2021 | 61.54 | 63.07 | 61.05 | 62.15 | 3,660,010 | +3.46(+5.90%) |
Aug 20, 2021 | 57.68 | 59.01 | 56.92 | 58.69 | 2,688,216 | +0.26(+0.44%) |
Aug 19, 2021 | 58.68 | 59.57 | 56.75 | 58.43 | 4,827,500 | -1.66(-2.76%) |
Aug 18, 2021 | 62.07 | 63.01 | 60.00 | 60.09 | 1,897,313 | -1.79(-2.89%) |
Aug 17, 2021 | 61.98 | 63.92 | 61.46 | 61.88 | 2,214,404 | -0.56(-0.90%) |
Aug 16, 2021 | 63.93 | 64.15 | 62.11 | 62.44 | 2,979,509 | -2.67(-4.10%) |
Aug 13, 2021 | 68.45 | 68.45 | 65.02 | 65.11 | 2,075,424 | -3.21(-4.70%) |
Aug 12, 2021 | 67.74 | 68.75 | 66.56 | 68.32 | 1,129,748 | +0.31(+0.46%) |
Aug 11, 2021 | 66.48 | 68.02 | 64.74 | 68.01 | 1,969,398 | +1.15(+1.73%) |
Aug 10, 2021 | 67.13 | 68.25 | 66.75 | 66.86 | 3,173,917 | +0.76(+1.15%) |
Aug 09, 2021 | 66.99 | 67.72 | 65.55 | 66.10 | 2,513,138 | -2.41(-3.52%) |
Aug 06, 2021 | 69.46 | 70.43 | 67.89 | 68.51 | 1,941,442 | +0.18(+0.26%) |
Aug 05, 2021 | 66.27 | 69.03 | 65.29 | 68.33 | 2,724,004 | +2.93(+4.48%) |
Aug 04, 2021 | 67.28 | 68.68 | 65.07 | 65.40 | 3,170,373 | -3.52(-5.10%) |
Aug 03, 2021 | 64.63 | 69.54 | 64.62 | 68.92 | 4,781,914 | +3.24(+4.93%) |
Aug 02, 2021 | 66.45 | 68.24 | 64.98 | 65.69 | 3,334,291 | -0.33(-0.49%) |
Jul 30, 2021 | 67.85 | 67.96 | 65.26 | 66.01 | 2,436,304 | -2.06(-3.03%) |
Jul 29, 2021 | 69.01 | 69.15 | 67.31 | 68.08 | 1,727,583 | -0.03(-0.05%) |
Jul 28, 2021 | 67.46 | 69.04 | 66.77 | 68.11 | 3,216,885 | +0.88(+1.31%) |
Jul 27, 2021 | 67.61 | 68.20 | 66.48 | 67.23 | 2,121,651 | -1.45(-2.12%) |
Jul 26, 2021 | 66.97 | 69.69 | 66.85 | 68.68 | 2,356,103 | +1.72(+2.57%) |
Jul 23, 2021 | 68.38 | 68.38 | 65.93 | 66.96 | 2,265,725 | -0.37(-0.55%) |
Jul 22, 2021 | 67.74 | 67.95 | 65.81 | 67.33 | 1,861,254 | -0.57(-0.84%) |
Jul 21, 2021 | 64.83 | 68.78 | 64.83 | 67.90 | 3,491,456 | +3.78(+5.90%) |
Jul 20, 2021 | 62.18 | 65.26 | 61.52 | 64.12 | 3,271,323 | +1.48(+2.36%) |
Jul 19, 2021 | 63.53 | 65.29 | 61.07 | 62.64 | 5,499,219 | -4.42(-6.60%) |
Jul 16, 2021 | 70.67 | 70.96 | 66.77 | 67.07 | 2,295,455 | -2.89(-4.14%) |
Jul 15, 2021 | 71.16 | 72.42 | 69.13 | 69.96 | 3,487,698 | -2.43(-3.36%) |
Jul 14, 2021 | 77.71 | 78.21 | 71.94 | 72.39 | 2,592,114 | -4.67(-6.06%) |
Jul 13, 2021 | 76.89 | 77.99 | 75.49 | 77.06 | 1,414,217 | +0.18(+0.23%) |
Jul 12, 2021 | 75.38 | 77.38 | 74.38 | 76.88 | 1,639,540 | +0.35(+0.46%) |
Jul 09, 2021 | 76.52 | 77.67 | 75.32 | 76.53 | 2,143,074 | +1.05(+1.39%) |
Jul 08, 2021 | 73.36 | 76.28 | 73.05 | 75.48 | 3,563,847 | +0.17(+0.23%) |
Jul 07, 2021 | 78.10 | 79.30 | 74.29 | 75.31 | 4,350,729 | -2.72(-3.49%) |
Jul 06, 2021 | 84.10 | 84.40 | 77.86 | 78.03 | 3,885,259 | -5.90(-7.03%) |
Jul 02, 2021 | 83.67 | 84.78 | 82.80 | 83.93 | 2,071,920 | -1.32(-1.55%) |
Jul 01, 2021 | 83.02 | 87.75 | 81.38 | 85.24 | 6,516,265 | +4.89(+6.08%) |
Jun 30, 2021 | 80.05 | 81.67 | 79.26 | 80.36 | 2,466,042 | +1.09(+1.37%) |
Jun 29, 2021 | 79.87 | 81.50 | 78.72 | 79.27 | 1,998,533 | +0.13(+0.16%) |
Jun 28, 2021 | 81.76 | 82.11 | 78.64 | 79.14 | 2,734,633 | -3.29(-3.99%) |
Jun 25, 2021 | 81.11 | 82.71 | 80.07 | 82.43 | 5,718,597 | +1.76(+2.19%) |
Jun 24, 2021 | 78.11 | 80.84 | 77.98 | 80.66 | 2,058,872 | +2.00(+2.55%) |
Jun 23, 2021 | 79.05 | 81.97 | 78.58 | 78.66 | 2,712,677 | +0.50(+0.64%) |
Jun 22, 2021 | 77.43 | 78.45 | 75.86 | 78.17 | 2,362,783 | -0.15(-0.19%) |
Jun 21, 2021 | 74.14 | 79.00 | 74.04 | 78.31 | 3,197,142 | +4.55(+6.17%) |
Jun 18, 2021 | 72.40 | 74.66 | 72.06 | 73.76 | 4,997,331 | -0.61(-0.82%) |
Jun 17, 2021 | 76.98 | 78.10 | 72.01 | 74.37 | 3,283,384 | -2.98(-3.85%) |
Jun 16, 2021 | 77.09 | 78.53 | 76.06 | 77.34 | 1,953,988 | -0.41(-0.53%) |
Jun 15, 2021 | 74.66 | 78.00 | 74.49 | 77.75 | 3,174,832 | +3.77(+5.10%) |
Jun 14, 2021 | 75.71 | 76.69 | 73.07 | 73.98 | 1,783,318 | -0.71(-0.95%) |
Jun 11, 2021 | 74.59 | 75.70 | 74.21 | 74.69 | 1,643,770 | +0.24(+0.32%) |
Jun 10, 2021 | 77.29 | 77.67 | 73.57 | 74.45 | 2,069,256 | -1.10(-1.46%) |
Jun 09, 2021 | 77.13 | 78.83 | 75.19 | 75.56 | 3,262,286 | -1.16(-1.52%) |
Jun 08, 2021 | 74.61 | 77.18 | 72.83 | 76.72 | 3,137,581 | +2.10(+2.81%) |
Jun 07, 2021 | 73.87 | 75.19 | 73.39 | 74.62 | 1,483,511 | +1.17(+1.60%) |
Jun 04, 2021 | 74.73 | 75.21 | 71.92 | 73.45 | 2,680,917 | -0.60(-0.81%) |
Jun 03, 2021 | 73.59 | 74.92 | 72.41 | 74.05 | 2,433,737 | +0.07(+0.09%) |
Jun 02, 2021 | 74.67 | 76.23 | 72.79 | 73.98 | 3,160,162 | -0.15(-0.20%) |
Jun 01, 2021 | 70.93 | 74.32 | 70.52 | 74.13 | 4,894,822 | +5.60(+8.17%) |
May 28, 2021 | 68.36 | 68.67 | 67.22 | 68.53 | 1,590,843 | +0.62(+0.92%) |
May 27, 2021 | 67.58 | 68.68 | 66.85 | 67.90 | 2,034,603 | +0.90(+1.34%) |
May 26, 2021 | 64.60 | 67.23 | 64.32 | 67.01 | 2,787,584 | +2.41(+3.72%) |
May 25, 2021 | 66.28 | 66.66 | 64.47 | 64.60 | 1,793,925 | -1.56(-2.35%) |
May 24, 2021 | 65.75 | 66.50 | 64.48 | 66.16 | 2,715,569 | +0.84(+1.28%) |
May 21, 2021 | 66.67 | 67.84 | 64.96 | 65.32 | 3,141,355 | -0.18(-0.27%) |
May 20, 2021 | 66.54 | 66.55 | 63.85 | 65.50 | 3,139,105 | -1.19(-1.78%) |
May 19, 2021 | 66.11 | 67.64 | 64.58 | 66.69 | 3,169,776 | -1.78(-2.60%) |
May 18, 2021 | 69.03 | 69.49 | 67.35 | 68.47 | 2,411,493 | -0.31(-0.45%) |
May 17, 2021 | 67.10 | 68.91 | 66.55 | 68.78 | 2,736,085 | +1.42(+2.11%) |
May 14, 2021 | 66.49 | 67.87 | 65.64 | 67.36 | 3,007,334 | +2.14(+3.28%) |
May 13, 2021 | 66.76 | 69.02 | 64.28 | 65.22 | 3,541,009 | -2.81(-4.13%) |
May 12, 2021 | 68.96 | 73.48 | 67.40 | 68.02 | 4,340,430 | +0.07(+0.10%) |
May 11, 2021 | 67.82 | 69.67 | 65.81 | 67.96 | 2,968,380 | -2.52(-3.58%) |
May 10, 2021 | 72.78 | 74.24 | 70.03 | 70.48 | 2,390,036 | -1.23(-1.72%) |
May 07, 2021 | 68.64 | 71.94 | 68.25 | 71.71 | 2,461,630 | +1.67(+2.38%) |
May 06, 2021 | 71.04 | 71.13 | 67.99 | 70.04 | 2,833,031 | -0.74(-1.05%) |
May 05, 2021 | 68.19 | 73.32 | 67.06 | 70.78 | 5,477,858 | +3.34(+4.95%) |
May 04, 2021 | 71.40 | 71.95 | 66.69 | 67.44 | 5,449,873 | -4.02(-5.62%) |
May 03, 2021 | 71.09 | 72.00 | 69.84 | 71.46 | 2,334,364 | +1.86(+2.68%) |
Apr 30, 2021 | 70.92 | 72.46 | 69.28 | 69.60 | 2,017,447 | -2.22(-3.09%) |
Apr 29, 2021 | 72.38 | 74.60 | 71.17 | 71.82 | 2,469,749 | +0.56(+0.79%) |
Apr 28, 2021 | 68.08 | 72.03 | 67.97 | 71.26 | 3,277,208 | +3.71(+5.50%) |
Apr 27, 2021 | 66.06 | 67.79 | 65.83 | 67.55 | 1,528,991 | +1.58(+2.40%) |
Apr 26, 2021 | 64.34 | 66.64 | 64.34 | 65.96 | 1,399,622 | +1.13(+1.75%) |
Apr 23, 2021 | 64.62 | 65.32 | 63.65 | 64.83 | 1,348,096 | +0.72(+1.13%) |
Apr 22, 2021 | 64.36 | 64.85 | 62.72 | 64.11 | 1,517,998 | +0.02(+0.03%) |
Apr 21, 2021 | 62.34 | 64.58 | 61.60 | 64.09 | 1,988,010 | +0.84(+1.33%) |
Apr 20, 2021 | 65.78 | 65.79 | 62.27 | 63.25 | 3,180,823 | -2.90(-4.38%) |
Apr 19, 2021 | 66.42 | 68.05 | 65.61 | 66.14 | 2,060,264 | +0.11(+0.17%) |
Apr 16, 2021 | 67.74 | 68.03 | 65.94 | 66.03 | 1,865,140 | -1.31(-1.95%) |
Apr 15, 2021 | 67.41 | 68.09 | 66.36 | 67.34 | 2,133,558 | -1.07(-1.57%) |
Apr 14, 2021 | 65.46 | 69.33 | 65.46 | 68.42 | 3,477,071 | +3.90(+6.05%) |
Apr 13, 2021 | 63.61 | 65.45 | 63.02 | 64.52 | 2,279,958 | +1.60(+2.54%) |
Apr 12, 2021 | 64.33 | 65.22 | 62.36 | 62.91 | 1,916,706 | -0.78(-1.23%) |
Apr 09, 2021 | 64.46 | 65.18 | 63.05 | 63.70 | 2,141,688 | -0.34(-0.53%) |
Apr 08, 2021 | 64.39 | 64.40 | 62.66 | 64.04 | 3,823,169 | -0.95(-1.45%) |
Apr 07, 2021 | 63.89 | 65.50 | 63.76 | 64.98 | 2,461,421 | +0.72(+1.13%) |
Apr 06, 2021 | 65.15 | 67.22 | 64.08 | 64.26 | 2,973,918 | +0.05(+0.08%) |
Apr 05, 2021 | 68.89 | 68.98 | 64.00 | 64.21 | 4,541,532 | -4.96(-7.17%) |
Apr 01, 2021 | 63.17 | 69.17 | 63.08 | 69.16 | 5,531,540 | +6.58(+10.52%) |
Mar 31, 2021 | 63.35 | 64.03 | 62.28 | 62.58 | 2,946,632 | -0.84(-1.33%) |
Mar 30, 2021 | 62.58 | 64.48 | 61.84 | 63.42 | 1,840,786 | +0.20(+0.32%) |
Mar 29, 2021 | 63.61 | 64.58 | 61.90 | 63.22 | 2,180,945 | -1.32(-2.05%) |
Mar 26, 2021 | 65.28 | 65.88 | 62.56 | 64.54 | 2,534,256 | +1.69(+2.70%) |
Mar 25, 2021 | 61.40 | 63.32 | 59.21 | 62.85 | 3,591,902 | -0.50(-0.79%) |
Mar 24, 2021 | 63.25 | 65.91 | 63.20 | 63.35 | 3,000,182 | +1.92(+3.13%) |
Mar 23, 2021 | 61.47 | 64.11 | 60.76 | 61.42 | 4,396,420 | -2.71(-4.22%) |
Mar 22, 2021 | 64.76 | 65.31 | 63.16 | 64.13 | 3,127,407 | -0.43(-0.66%) |
Mar 19, 2021 | 64.30 | 67.30 | 63.24 | 64.56 | 11,068,247 | +0.54(+0.85%) |
Mar 18, 2021 | 68.43 | 69.49 | 63.49 | 64.01 | 4,155,497 | -5.31(-7.66%) |
Mar 17, 2021 | 69.09 | 70.65 | 67.28 | 69.33 | 3,046,209 | -0.58(-0.83%) |
Mar 16, 2021 | 69.83 | 70.68 | 67.66 | 69.91 | 6,613,729 | -1.87(-2.61%) |
Mar 15, 2021 | 70.27 | 71.88 | 69.52 | 71.78 | 2,504,278 | +1.94(+2.78%) |
Mar 12, 2021 | 71.10 | 72.28 | 69.56 | 69.84 | 2,520,400 | -1.73(-2.42%) |
Mar 11, 2021 | 70.08 | 73.21 | 69.33 | 71.57 | 2,764,241 | +2.64(+3.83%) |
Mar 10, 2021 | 69.02 | 70.47 | 67.10 | 68.93 | 3,306,066 | -0.08(-0.11%) |
Mar 09, 2021 | 70.68 | 71.20 | 68.07 | 69.00 | 4,175,724 | -2.67(-3.73%) |
Mar 08, 2021 | 74.00 | 74.73 | 69.68 | 71.68 | 3,750,742 | -0.94(-1.29%) |
Mar 05, 2021 | 71.53 | 75.58 | 70.32 | 72.61 | 7,733,235 | +3.41(+4.93%) |
Mar 04, 2021 | 64.32 | 70.56 | 64.30 | 69.20 | 6,753,639 | +5.81(+9.16%) |
Mar 03, 2021 | 61.37 | 66.45 | 61.37 | 63.39 | 4,309,916 | +3.26(+5.42%) |
Mar 02, 2021 | 61.89 | 62.78 | 59.18 | 60.13 | 3,061,399 | -2.24(-3.60%) |
Mar 01, 2021 | 60.09 | 63.06 | 59.63 | 62.37 | 3,731,315 | +3.71(+6.32%) |
Feb 26, 2021 | 58.21 | 59.43 | 55.27 | 58.66 | 2,988,400 | +0.19(+0.32%) |
Feb 25, 2021 | 63.17 | 63.40 | 58.47 | 58.48 | 3,232,710 | -4.01(-6.42%) |
Feb 24, 2021 | 60.84 | 63.17 | 59.82 | 62.49 | 3,304,177 | +2.36(+3.93%) |
Feb 23, 2021 | 56.77 | 60.50 | 53.39 | 60.13 | 6,400,548 | +2.21(+3.82%) |
Feb 22, 2021 | 56.59 | 59.93 | 56.12 | 57.92 | 4,020,225 | +2.40(+4.32%) |
Feb 19, 2021 | 55.42 | 56.69 | 55.18 | 55.52 | 2,709,222 | +0.36(+0.66%) |
Feb 18, 2021 | 57.78 | 58.14 | 54.78 | 55.16 | 2,760,776 | -3.13(-5.37%) |
Feb 17, 2021 | 58.57 | 59.44 | 57.07 | 58.29 | 2,302,672 | -0.11(-0.19%) |
Feb 16, 2021 | 59.74 | 61.09 | 58.28 | 58.40 | 2,980,395 | -0.13(-0.22%) |
Feb 12, 2021 | 56.72 | 59.02 | 56.42 | 58.53 | 2,351,866 | +1.14(+1.99%) |
Feb 11, 2021 | 57.87 | 58.62 | 55.51 | 57.39 | 2,143,882 | -0.94(-1.61%) |
Feb 10, 2021 | 57.19 | 59.19 | 56.47 | 58.33 | 2,581,387 | +1.62(+2.85%) |
Feb 09, 2021 | 58.00 | 58.13 | 56.33 | 56.71 | 2,844,809 | -1.66(-2.84%) |
Feb 08, 2021 | 55.86 | 58.94 | 55.58 | 58.37 | 3,143,051 | +3.79(+6.95%) |
Feb 05, 2021 | 56.45 | 56.45 | 54.40 | 54.57 | 2,258,925 | -0.76(-1.38%) |
Feb 04, 2021 | 54.80 | 55.79 | 53.39 | 55.34 | 3,457,408 | +1.50(+2.78%) |
Feb 03, 2021 | 50.12 | 54.49 | 49.65 | 53.84 | 4,975,242 | +4.37(+8.83%) |
Feb 02, 2021 | 50.72 | 51.21 | 49.36 | 49.47 | 2,222,254 | +0.37(+0.76%) |
Feb 01, 2021 | 49.43 | 49.75 | 47.72 | 49.10 | 2,284,195 | +1.09(+2.28%) |
Jan 29, 2021 | 50.56 | 51.58 | 47.72 | 48.00 | 3,705,946 | -3.07(-6.00%) |
Jan 28, 2021 | 49.03 | 51.37 | 48.28 | 51.07 | 4,289,944 | +3.15(+6.57%) |
Jan 27, 2021 | 48.91 | 50.94 | 47.53 | 47.92 | 4,728,007 | -2.56(-5.07%) |
Jan 26, 2021 | 52.77 | 54.29 | 50.25 | 50.48 | 3,456,877 | -1.46(-2.80%) |
Jan 25, 2021 | 52.80 | 54.96 | 50.34 | 51.93 | 4,226,550 | -2.04(-3.78%) |
Jan 22, 2021 | 49.65 | 54.19 | 48.95 | 53.97 | 5,335,779 | +2.51(+4.87%) |
Jan 21, 2021 | 50.89 | 51.73 | 48.69 | 51.47 | 5,175,781 | +0.14(+0.26%) |
Jan 20, 2021 | 51.11 | 52.20 | 50.73 | 51.33 | 2,773,028 | +0.51(+1.00%) |
Jan 19, 2021 | 51.23 | 51.75 | 50.64 | 50.82 | 2,269,997 | +0.66(+1.33%) |
Jan 15, 2021 | 51.71 | 51.78 | 49.47 | 50.16 | 3,353,904 | -2.28(-4.35%) |
Jan 14, 2021 | 52.91 | 54.25 | 52.11 | 52.44 | 3,552,151 | +0.33(+0.63%) |
Jan 13, 2021 | 53.09 | 53.14 | 51.83 | 52.11 | 2,933,207 | -1.13(-2.12%) |
Jan 12, 2021 | 50.23 | 53.46 | 49.80 | 53.24 | 4,976,429 | +3.87(+7.84%) |
Jan 11, 2021 | 46.31 | 49.63 | 45.81 | 49.37 | 2,553,607 | +1.30(+2.71%) |
Jan 08, 2021 | 48.44 | 49.45 | 47.11 | 48.06 | 3,246,792 | -0.03(-0.05%) |
Jan 07, 2021 | 48.66 | 50.02 | 47.56 | 48.09 | 3,847,123 | +0.40(+0.83%) |
Jan 06, 2021 | 46.46 | 48.94 | 45.66 | 47.69 | 5,254,412 | +2.24(+4.94%) |
Jan 05, 2021 | 42.15 | 47.38 | 41.97 | 45.45 | 7,113,734 | +4.01(+9.67%) |
Jan 04, 2021 | 41.49 | 42.41 | 40.27 | 41.44 | 3,331,198 | +0.46(+1.12%) |
Dec 31, 2020 | 40.98 | 40.98 | 40.98 | 3,441,061 | -0.74(-1.77%) | |
Dec 30, 2020 | 39.69 | 42.03 | 39.58 | 41.72 | 3,441,061 | +1.92(+4.83%) |
Dec 29, 2020 | 40.56 | 40.98 | 39.11 | 39.80 | 2,503,299 | -0.53(-1.32%) |
Dec 28, 2020 | 41.20 | 41.29 | 39.97 | 40.33 | 2,970,349 | -0.53(-1.28%) |
Dec 24, 2020 | 40.45 | 41.02 | 39.42 | 40.86 | 1,900,152 | +0.38(+0.94%) |
Dec 23, 2020 | 38.00 | 40.98 | 37.78 | 40.48 | 5,679,361 | +3.18(+8.51%) |
Dec 22, 2020 | 38.13 | 38.22 | 37.01 | 37.30 | 3,637,948 | -0.82(-2.15%) |
Dec 21, 2020 | 35.78 | 38.31 | 35.56 | 38.12 | 7,794,748 | -0.69(-1.79%) |
Dec 18, 2020 | 39.78 | 40.45 | 38.43 | 38.82 | 7,960,327 | -1.30(-3.25%) |
Dec 17, 2020 | 40.81 | 40.87 | 39.43 | 40.12 | 2,867,563 | -0.23(-0.57%) |
Dec 16, 2020 | 41.02 | 41.06 | 39.81 | 40.35 | 3,327,943 | -0.43(-1.06%) |
Dec 15, 2020 | 40.52 | 41.18 | 39.14 | 40.78 | 3,448,150 | +1.02(+2.58%) |
Dec 14, 2020 | 43.45 | 43.63 | 39.72 | 39.76 | 4,245,617 | -2.68(-6.31%) |
Dec 11, 2020 | 42.40 | 42.58 | 41.28 | 42.43 | 2,991,588 | +0.14(+0.34%) |
Dec 10, 2020 | 39.90 | 43.34 | 39.90 | 42.29 | 5,776,867 | +2.21(+5.51%) |
Dec 09, 2020 | 39.60 | 40.92 | 39.07 | 40.08 | 5,090,988 | +1.01(+2.58%) |
Dec 08, 2020 | 38.11 | 39.78 | 37.87 | 39.07 | 3,690,325 | +0.42(+1.10%) |
Dec 07, 2020 | 39.28 | 39.93 | 38.22 | 38.65 | 4,068,477 | -1.34(-3.35%) |
Dec 04, 2020 | 36.50 | 40.13 | 36.50 | 39.98 | 7,543,215 | +4.50(+12.67%) |
Dec 03, 2020 | 34.79 | 36.06 | 34.38 | 35.49 | 4,141,132 | +1.18(+3.43%) |
Dec 02, 2020 | 33.52 | 35.87 | 33.28 | 34.31 | 5,020,666 | +0.57(+1.68%) |
Dec 01, 2020 | 35.16 | 35.51 | 33.48 | 33.74 | 5,086,548 | -0.09(-0.28%) |
Nov 30, 2020 | 36.25 | 36.66 | 33.68 | 33.84 | 19,576,432 | -3.01(-8.18%) |
Nov 27, 2020 | 37.77 | 37.89 | 35.99 | 36.85 | 4,342,834 | -1.58(-4.12%) |
Nov 25, 2020 | 39.21 | 39.93 | 37.42 | 38.44 | 5,050,697 | -1.48(-3.71%) |
Nov 24, 2020 | 39.40 | 40.01 | 38.10 | 39.92 | 6,370,047 | +2.24(+5.96%) |
Nov 23, 2020 | 34.49 | 37.93 | 34.38 | 37.67 | 5,903,506 | +3.94(+11.67%) |
Nov 20, 2020 | 33.35 | 33.87 | 32.69 | 33.74 | 3,822,624 | +0.34(+1.01%) |
Nov 19, 2020 | 31.40 | 33.57 | 30.87 | 33.40 | 7,251,075 | +1.44(+4.50%) |
Nov 18, 2020 | 31.97 | 33.74 | 31.43 | 31.96 | 6,006,689 | +0.36(+1.15%) |
Nov 17, 2020 | 29.65 | 31.64 | 29.38 | 31.59 | 4,156,600 | +1.17(+3.84%) |
Nov 16, 2020 | 30.02 | 30.75 | 29.71 | 30.42 | 4,992,061 | +1.97(+6.93%) |
Nov 13, 2020 | 27.22 | 28.96 | 27.21 | 28.45 | 3,622,217 | +1.64(+6.13%) |
Nov 12, 2020 | 26.93 | 28.15 | 26.37 | 26.81 | 3,381,188 | -1.01(-3.62%) |
Nov 11, 2020 | 28.88 | 28.98 | 27.50 | 27.82 | 5,163,910 | -0.74(-2.58%) |
Nov 10, 2020 | 28.32 | 28.62 | 26.67 | 28.55 | 6,064,910 | +1.44(+5.29%) |
Nov 09, 2020 | 24.36 | 28.12 | 23.44 | 27.12 | 13,062,660 | +6.41(+30.96%) |
Nov 06, 2020 | 21.83 | 22.05 | 20.56 | 20.71 | 5,562,660 | -1.22(-5.57%) |
Nov 05, 2020 | 22.85 | 23.29 | 21.90 | 21.93 | 4,618,354 | -0.77(-3.39%) |
Nov 04, 2020 | 23.47 | 24.13 | 22.51 | 22.70 | 4,741,301 | -0.84(-3.56%) |
Nov 03, 2020 | 24.03 | 24.67 | 23.31 | 23.54 | 5,096,734 | +0.34(+1.48%) |
Nov 02, 2020 | 22.14 | 23.61 | 21.28 | 23.19 | 5,145,598 | +1.46(+6.74%) |
Oct 30, 2020 | 21.25 | 21.75 | 20.80 | 21.73 | 4,056,280 | +0.35(+1.64%) |
Oct 29, 2020 | 20.09 | 21.45 | 19.78 | 21.38 | 5,608,811 | +0.79(+3.82%) |
Oct 28, 2020 | 21.34 | 21.82 | 20.51 | 20.59 | 6,938,223 | -1.65(-7.41%) |
Oct 27, 2020 | 22.89 | 22.97 | 22.13 | 22.24 | 5,473,445 | -0.80(-3.45%) |
Oct 26, 2020 | 23.89 | 24.05 | 22.80 | 23.03 | 3,270,907 | -1.26(-5.20%) |
Oct 23, 2020 | 24.52 | 24.82 | 23.96 | 24.30 | 3,296,161 | -0.12(-0.48%) |
Oct 22, 2020 | 23.24 | 24.61 | 23.18 | 24.41 | 4,062,785 | +1.22(+5.27%) |
Oct 21, 2020 | 23.61 | 23.80 | 23.03 | 23.19 | 3,607,210 | -0.62(-2.60%) |
Oct 20, 2020 | 23.76 | 24.34 | 23.08 | 23.81 | 3,514,985 | +0.34(+1.46%) |
Oct 19, 2020 | 24.84 | 24.84 | 23.44 | 23.47 | 4,794,985 | -1.05(-4.27%) |
Oct 16, 2020 | 25.54 | 25.60 | 24.44 | 24.52 | 3,325,672 | -1.12(-4.37%) |
Oct 15, 2020 | 25.03 | 25.64 | 24.45 | 25.64 | 3,321,831 | +0.12(+0.46%) |
Oct 14, 2020 | 25.69 | 27.11 | 25.51 | 25.52 | 3,216,493 | +0.07(+0.26%) |
Oct 13, 2020 | 25.80 | 26.32 | 25.43 | 25.45 | 2,229,873 | -0.66(-2.53%) |
Oct 12, 2020 | 25.39 | 26.38 | 24.75 | 26.11 | 2,260,051 | +0.43(+1.66%) |
Oct 09, 2020 | 26.36 | 26.67 | 25.46 | 25.69 | 3,307,511 | -0.36(-1.38%) |
Oct 08, 2020 | 24.98 | 26.07 | 24.69 | 26.05 | 3,037,367 | +1.38(+5.60%) |
Oct 07, 2020 | 24.82 | 25.00 | 24.21 | 24.67 | 3,849,366 | +0.22(+0.89%) |
Oct 06, 2020 | 26.47 | 27.14 | 24.30 | 24.45 | 4,301,640 | -1.39(-5.38%) |
Oct 05, 2020 | 25.95 | 26.18 | 25.30 | 25.84 | 2,841,580 | +0.33(+1.31%) |
Oct 02, 2020 | 23.58 | 25.92 | 23.48 | 25.50 | 4,476,485 | +1.16(+4.74%) |