Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.04 | 52.04 | 50.75 | 51.11 | 1,417,792 | -0.70(-1.36%) |
Sep 29, 2021 | 50.96 | 52.00 | 50.89 | 51.81 | 1,293,214 | +0.86(+1.68%) |
Sep 28, 2021 | 51.30 | 51.43 | 50.71 | 50.96 | 1,263,255 | -0.36(-0.69%) |
Sep 27, 2021 | 52.11 | 52.65 | 51.26 | 51.31 | 1,292,350 | -0.83(-1.59%) |
Sep 24, 2021 | 52.38 | 52.66 | 52.10 | 52.14 | 875,142 | -0.13(-0.24%) |
Sep 23, 2021 | 52.48 | 52.94 | 52.21 | 52.27 | 691,054 | -0.17(-0.33%) |
Sep 22, 2021 | 52.70 | 52.89 | 52.16 | 52.44 | 767,483 | -0.07(-0.14%) |
Sep 21, 2021 | 53.06 | 53.37 | 52.46 | 52.52 | 733,176 | -0.35(-0.66%) |
Sep 20, 2021 | 52.91 | 53.30 | 52.33 | 52.86 | 1,114,417 | +0.06(+0.12%) |
Sep 17, 2021 | 53.46 | 53.84 | 52.62 | 52.80 | 2,443,565 | -0.75(-1.40%) |
Sep 16, 2021 | 54.42 | 54.41 | 53.49 | 53.55 | 898,130 | -0.57(-1.05%) |
Sep 15, 2021 | 53.89 | 54.53 | 53.79 | 54.11 | 978,846 | -0.01(-0.02%) |
Sep 14, 2021 | 54.27 | 54.47 | 53.94 | 54.12 | 692,050 | -0.14(-0.25%) |
Sep 13, 2021 | 55.02 | 55.16 | 54.10 | 54.26 | 903,583 | -0.31(-0.57%) |
Sep 10, 2021 | 55.42 | 55.54 | 54.50 | 54.57 | 1,051,183 | -0.86(-1.55%) |
Sep 09, 2021 | 55.62 | 55.86 | 55.33 | 55.43 | 1,159,987 | -0.34(-0.61%) |
Sep 08, 2021 | 54.43 | 56.15 | 54.33 | 55.77 | 1,369,543 | +1.21(+2.23%) |
Sep 07, 2021 | 55.66 | 55.71 | 54.51 | 54.55 | 1,336,221 | -1.57(-2.80%) |
Sep 03, 2021 | 56.59 | 56.63 | 56.07 | 56.12 | 746,578 | -0.53(-0.93%) |
Sep 02, 2021 | 56.43 | 56.75 | 56.31 | 56.65 | 928,623 | +0.37(+0.67%) |
Sep 01, 2021 | 55.67 | 56.56 | 55.46 | 56.28 | 1,008,973 | +0.78(+1.40%) |
Aug 31, 2021 | 55.62 | 56.01 | 55.24 | 55.50 | 1,045,282 | -0.09(-0.16%) |
Aug 30, 2021 | 55.42 | 55.74 | 55.32 | 55.59 | 635,444 | +0.05(+0.08%) |
Aug 27, 2021 | 55.49 | 55.82 | 55.22 | 55.55 | 735,108 | +0.23(+0.41%) |
Aug 26, 2021 | 55.34 | 55.46 | 54.98 | 55.32 | 934,478 | +0.03(+0.05%) |
Aug 25, 2021 | 55.29 | 55.54 | 54.98 | 55.29 | 1,025,490 | -0.09(-0.16%) |
Aug 24, 2021 | 55.60 | 55.72 | 54.92 | 55.38 | 1,095,612 | -0.28(-0.51%) |
Aug 23, 2021 | 56.77 | 56.77 | 55.64 | 55.67 | 1,212,154 | -1.10(-1.95%) |
Aug 20, 2021 | 56.11 | 56.93 | 55.81 | 56.77 | 1,293,592 | +0.64(+1.14%) |
Aug 19, 2021 | 55.96 | 56.44 | 55.94 | 56.13 | 1,026,075 | +0.05(+0.10%) |
Aug 18, 2021 | 56.35 | 56.35 | 55.79 | 56.08 | 1,013,059 | -0.29(-0.52%) |
Aug 17, 2021 | 55.67 | 56.38 | 55.67 | 56.37 | 1,113,791 | +0.09(+0.16%) |
Aug 16, 2021 | 56.01 | 56.44 | 55.64 | 56.28 | 1,193,871 | +0.52(+0.93%) |
Aug 13, 2021 | 55.57 | 55.81 | 55.38 | 55.76 | 911,193 | +0.37(+0.68%) |
Aug 12, 2021 | 55.51 | 55.75 | 55.32 | 55.38 | 937,624 | -0.16(-0.28%) |
Aug 11, 2021 | 55.48 | 55.84 | 55.19 | 55.54 | 911,532 | +0.29(+0.53%) |
Aug 10, 2021 | 55.39 | 55.47 | 55.14 | 55.25 | 779,160 | -0.16(-0.30%) |
Aug 09, 2021 | 55.79 | 55.88 | 55.12 | 55.41 | 817,922 | -0.10(-0.18%) |
Aug 06, 2021 | 54.52 | 55.89 | 54.16 | 55.51 | 1,298,599 | +0.30(+0.55%) |
Aug 05, 2021 | 54.92 | 55.28 | 54.52 | 55.21 | 1,325,398 | +0.49(+0.90%) |
Aug 04, 2021 | 54.55 | 54.78 | 53.90 | 54.72 | 1,240,641 | -0.05(-0.08%) |
Aug 03, 2021 | 54.10 | 54.81 | 53.90 | 54.76 | 1,623,192 | +0.76(+1.40%) |
Aug 02, 2021 | 53.47 | 54.04 | 53.34 | 54.01 | 1,016,890 | +0.57(+1.06%) |
Jul 30, 2021 | 53.77 | 54.26 | 53.37 | 53.44 | 1,021,296 | -0.35(-0.64%) |
Jul 29, 2021 | 53.95 | 54.10 | 53.50 | 53.79 | 800,910 | -0.05(-0.10%) |
Jul 28, 2021 | 54.16 | 54.26 | 53.46 | 53.84 | 1,352,586 | -0.34(-0.64%) |
Jul 27, 2021 | 53.10 | 54.33 | 52.96 | 54.18 | 1,134,228 | +1.04(+1.96%) |
Jul 26, 2021 | 53.21 | 53.40 | 52.66 | 53.14 | 849,077 | -0.01(-0.02%) |
Jul 23, 2021 | 52.24 | 53.18 | 52.24 | 53.15 | 840,516 | +0.95(+1.82%) |
Jul 22, 2021 | 52.00 | 52.43 | 51.84 | 52.20 | 1,096,666 | +0.13(+0.24%) |
Jul 21, 2021 | 52.68 | 53.08 | 52.03 | 52.07 | 1,094,071 | -0.81(-1.53%) |
Jul 20, 2021 | 52.74 | 53.71 | 52.67 | 52.88 | 1,285,550 | +0.24(+0.45%) |
Jul 19, 2021 | 53.23 | 53.31 | 52.02 | 52.64 | 1,625,263 | -0.45(-0.85%) |
Jul 16, 2021 | 52.42 | 53.40 | 52.40 | 53.09 | 1,189,151 | +0.67(+1.28%) |
Jul 15, 2021 | 51.68 | 52.46 | 51.63 | 52.42 | 1,069,338 | +0.53(+1.01%) |
Jul 14, 2021 | 51.40 | 52.05 | 51.08 | 51.90 | 850,625 | +0.63(+1.24%) |
Jul 13, 2021 | 51.59 | 51.68 | 51.04 | 51.26 | 920,788 | -0.37(-0.72%) |
Jul 12, 2021 | 51.36 | 51.77 | 51.05 | 51.63 | 1,023,224 | +0.16(+0.32%) |
Jul 09, 2021 | 51.43 | 51.67 | 50.64 | 51.47 | 2,321,466 | -0.07(-0.14%) |
Jul 08, 2021 | 51.52 | 51.73 | 51.23 | 51.54 | 844,831 | +0.01(+0.02%) |
Jul 07, 2021 | 51.23 | 51.59 | 50.83 | 51.54 | 895,798 | +0.40(+0.78%) |
Jul 06, 2021 | 50.63 | 51.17 | 50.03 | 51.14 | 1,411,322 | -0.03(-0.05%) |
Jul 02, 2021 | 50.97 | 51.21 | 50.79 | 51.16 | 1,011,713 | +0.14(+0.27%) |
Jul 01, 2021 | 50.89 | 51.32 | 50.41 | 51.03 | 1,231,640 | +0.46(+0.91%) |
Jun 30, 2021 | 50.56 | 50.74 | 50.17 | 50.56 | 1,056,863 | +0.02(+0.04%) |
Jun 29, 2021 | 51.67 | 51.99 | 50.39 | 50.55 | 1,428,772 | -1.24(-2.40%) |
Jun 28, 2021 | 51.92 | 52.20 | 51.62 | 51.79 | 796,710 | -0.02(-0.03%) |
Jun 25, 2021 | 51.05 | 51.83 | 51.04 | 51.81 | 908,156 | +0.64(+1.26%) |
Jun 24, 2021 | 51.54 | 51.54 | 51.01 | 51.16 | 1,112,078 | -0.30(-0.58%) |
Jun 23, 2021 | 51.96 | 52.10 | 51.13 | 51.46 | 1,761,568 | -0.44(-0.84%) |
Jun 22, 2021 | 51.97 | 52.36 | 51.85 | 51.90 | 1,263,835 | -0.09(-0.17%) |
Jun 21, 2021 | 51.12 | 52.11 | 50.91 | 51.99 | 1,546,692 | +0.91(+1.78%) |
Jun 18, 2021 | 52.48 | 52.77 | 50.95 | 51.08 | 2,394,661 | -1.62(-3.08%) |
Jun 17, 2021 | 52.12 | 52.82 | 51.95 | 52.70 | 1,260,675 | +0.50(+0.96%) |
Jun 16, 2021 | 53.14 | 53.47 | 52.18 | 52.21 | 1,426,797 | -1.07(-2.01%) |
Jun 15, 2021 | 53.04 | 53.59 | 52.81 | 53.28 | 830,366 | +0.16(+0.31%) |
Jun 14, 2021 | 53.06 | 53.18 | 52.73 | 53.11 | 1,181,841 | -0.01(-0.02%) |
Jun 11, 2021 | 53.07 | 53.18 | 52.83 | 53.12 | 932,071 | +0.04(+0.07%) |
Jun 10, 2021 | 53.00 | 53.19 | 52.78 | 53.09 | 902,315 | +0.22(+0.41%) |
Jun 09, 2021 | 52.44 | 52.94 | 52.26 | 52.87 | 1,063,350 | +0.64(+1.23%) |
Jun 08, 2021 | 52.72 | 52.89 | 51.80 | 52.22 | 2,112,421 | -0.46(-0.88%) |
Jun 07, 2021 | 52.80 | 52.94 | 52.51 | 52.69 | 1,153,497 | -0.01(-0.02%) |
Jun 04, 2021 | 52.86 | 52.99 | 52.49 | 52.70 | 832,205 | -0.02(-0.03%) |
Jun 03, 2021 | 51.94 | 52.94 | 51.94 | 52.71 | 1,599,003 | +0.48(+0.92%) |
Jun 02, 2021 | 51.73 | 52.44 | 51.47 | 52.23 | 1,155,807 | +0.55(+1.07%) |
Jun 01, 2021 | 51.93 | 52.28 | 51.49 | 51.68 | 1,182,987 | -0.15(-0.28%) |
May 28, 2021 | 51.73 | 52.10 | 51.59 | 51.83 | 1,660,786 | +0.36(+0.70%) |
May 27, 2021 | 52.24 | 52.42 | 51.46 | 51.46 | 8,497,661 | -0.69(-1.32%) |
May 26, 2021 | 52.22 | 52.52 | 52.00 | 52.15 | 1,925,981 | -0.08(-0.16%) |
May 25, 2021 | 52.62 | 52.69 | 52.07 | 52.23 | 1,656,254 | -0.42(-0.79%) |
May 24, 2021 | 52.94 | 53.08 | 52.61 | 52.65 | 1,386,469 | -0.05(-0.09%) |
May 21, 2021 | 52.13 | 52.82 | 52.13 | 52.70 | 2,058,049 | +0.32(+0.61%) |
May 20, 2021 | 52.34 | 52.82 | 52.29 | 52.38 | 1,634,112 | +0.05(+0.10%) |
May 19, 2021 | 52.21 | 52.40 | 51.74 | 52.32 | 2,011,136 | +0.09(+0.17%) |
May 18, 2021 | 52.22 | 52.63 | 51.59 | 52.23 | 3,262,410 | +1.02(+1.98%) |
May 17, 2021 | 51.77 | 51.92 | 51.12 | 51.22 | 1,477,247 | -0.25(-0.49%) |
May 14, 2021 | 51.71 | 52.18 | 51.46 | 51.47 | 1,220,272 | -0.11(-0.21%) |
May 13, 2021 | 50.50 | 51.84 | 50.30 | 51.58 | 1,079,453 | +0.97(+1.92%) |
May 12, 2021 | 51.62 | 51.65 | 50.53 | 50.61 | 1,365,020 | -1.05(-2.04%) |
May 11, 2021 | 52.63 | 52.77 | 51.14 | 51.66 | 1,740,002 | -0.89(-1.69%) |
May 10, 2021 | 51.91 | 52.75 | 51.69 | 52.55 | 1,809,300 | +1.10(+2.13%) |
May 07, 2021 | 50.95 | 51.69 | 50.91 | 51.45 | 1,899,316 | +0.15(+0.30%) |
May 06, 2021 | 50.57 | 51.30 | 50.41 | 51.30 | 1,494,404 | +0.87(+1.73%) |
May 05, 2021 | 51.40 | 51.40 | 49.77 | 50.43 | 1,394,747 | -0.83(-1.63%) |
May 04, 2021 | 50.88 | 51.28 | 50.67 | 51.26 | 1,287,014 | +0.33(+0.64%) |
May 03, 2021 | 50.85 | 51.44 | 50.74 | 50.94 | 1,845,114 | +0.00(+0.00%) |
Apr 30, 2021 | 50.46 | 50.99 | 50.15 | 50.94 | 1,822,945 | +0.72(+1.43%) |
Apr 29, 2021 | 50.06 | 50.43 | 49.99 | 50.22 | 2,223,672 | +0.44(+0.88%) |
Apr 28, 2021 | 50.05 | 50.21 | 49.52 | 49.78 | 1,454,198 | -0.20(-0.40%) |
Apr 27, 2021 | 50.47 | 50.50 | 49.89 | 49.98 | 1,094,539 | -0.65(-1.28%) |
Apr 26, 2021 | 50.92 | 50.92 | 50.47 | 50.63 | 854,228 | -0.18(-0.35%) |
Apr 23, 2021 | 51.34 | 51.34 | 50.79 | 50.81 | 1,092,833 | -0.37(-0.72%) |
Apr 22, 2021 | 51.38 | 51.66 | 50.96 | 51.18 | 1,042,695 | -0.21(-0.40%) |
Apr 21, 2021 | 51.77 | 52.04 | 51.12 | 51.38 | 1,033,082 | -0.31(-0.59%) |
Apr 20, 2021 | 50.81 | 51.82 | 50.76 | 51.69 | 1,580,959 | +1.11(+2.19%) |
Apr 19, 2021 | 50.56 | 50.75 | 50.23 | 50.58 | 1,767,184 | +0.03(+0.05%) |
Apr 16, 2021 | 50.46 | 50.75 | 50.20 | 50.56 | 1,312,333 | +0.43(+0.86%) |
Apr 15, 2021 | 49.46 | 50.22 | 49.32 | 50.12 | 1,236,802 | +0.72(+1.46%) |
Apr 14, 2021 | 48.83 | 49.43 | 48.73 | 49.40 | 1,070,839 | +0.33(+0.68%) |
Apr 13, 2021 | 48.64 | 49.18 | 48.43 | 49.07 | 1,279,364 | +0.27(+0.55%) |
Apr 12, 2021 | 48.70 | 49.16 | 48.58 | 48.80 | 1,408,047 | +0.18(+0.37%) |
Apr 09, 2021 | 49.00 | 49.35 | 48.59 | 48.62 | 1,097,054 | -0.13(-0.26%) |
Apr 08, 2021 | 49.30 | 49.38 | 48.68 | 48.75 | 1,589,526 | -0.22(-0.44%) |
Apr 07, 2021 | 49.42 | 49.67 | 48.90 | 48.96 | 1,418,468 | -0.39(-0.78%) |
Apr 06, 2021 | 49.06 | 49.41 | 48.81 | 49.35 | 1,103,540 | -0.02(-0.04%) |
Apr 05, 2021 | 49.08 | 49.73 | 49.00 | 49.37 | 914,984 | +0.43(+0.88%) |
Apr 01, 2021 | 48.50 | 48.96 | 48.24 | 48.94 | 993,081 | +0.18(+0.37%) |
Mar 31, 2021 | 48.77 | 48.88 | 48.47 | 48.76 | 1,574,791 | +0.00(+0.00%) |
Mar 30, 2021 | 48.95 | 49.10 | 48.22 | 48.76 | 1,186,117 | -0.43(-0.88%) |
Mar 29, 2021 | 48.49 | 49.42 | 48.30 | 49.19 | 1,208,434 | +0.60(+1.24%) |
Mar 26, 2021 | 48.22 | 48.66 | 47.94 | 48.59 | 1,441,411 | +0.20(+0.41%) |
Mar 25, 2021 | 48.14 | 48.86 | 47.65 | 48.39 | 1,811,016 | +0.39(+0.81%) |
Mar 24, 2021 | 47.81 | 48.41 | 47.54 | 48.00 | 2,366,515 | +0.23(+0.47%) |
Mar 23, 2021 | 46.37 | 47.98 | 46.20 | 47.78 | 2,062,409 | +1.40(+3.03%) |
Mar 22, 2021 | 46.57 | 46.84 | 46.06 | 46.37 | 1,885,899 | -0.23(-0.50%) |
Mar 19, 2021 | 46.67 | 47.07 | 46.02 | 46.60 | 5,739,876 | -0.01(-0.02%) |
Mar 18, 2021 | 46.54 | 46.95 | 45.89 | 46.61 | 2,182,612 | +0.06(+0.14%) |
Mar 17, 2021 | 47.78 | 47.78 | 46.42 | 46.55 | 2,183,721 | -0.89(-1.88%) |
Mar 16, 2021 | 47.33 | 47.88 | 47.13 | 47.44 | 2,057,823 | +0.00(+0.01%) |
Mar 15, 2021 | 46.20 | 48.08 | 46.20 | 47.44 | 3,481,447 | +1.42(+3.08%) |
Mar 12, 2021 | 45.18 | 46.54 | 45.00 | 46.02 | 2,779,960 | +1.02(+2.26%) |
Mar 11, 2021 | 45.17 | 45.69 | 44.98 | 45.00 | 1,500,321 | -0.36(-0.79%) |
Mar 10, 2021 | 44.90 | 45.65 | 44.73 | 45.36 | 1,983,248 | +0.46(+1.02%) |
Mar 09, 2021 | 44.70 | 45.07 | 44.58 | 44.90 | 1,903,247 | +0.15(+0.34%) |
Mar 08, 2021 | 43.90 | 44.85 | 43.39 | 44.75 | 1,864,588 | +1.19(+2.73%) |
Mar 05, 2021 | 42.80 | 43.79 | 42.54 | 43.56 | 1,772,550 | +1.07(+2.52%) |
Mar 04, 2021 | 42.24 | 43.30 | 42.09 | 42.49 | 1,404,041 | +0.26(+0.62%) |
Mar 03, 2021 | 42.43 | 42.44 | 41.46 | 42.23 | 1,448,085 | -0.18(-0.42%) |
Mar 02, 2021 | 42.57 | 42.60 | 41.74 | 42.41 | 1,213,469 | +0.02(+0.04%) |
Mar 01, 2021 | 41.91 | 42.89 | 41.91 | 42.39 | 1,608,994 | +0.84(+2.01%) |
Feb 26, 2021 | 42.80 | 43.24 | 41.40 | 41.55 | 1,889,298 | -1.09(-2.55%) |
Feb 25, 2021 | 42.68 | 42.99 | 42.40 | 42.64 | 1,432,688 | -0.14(-0.34%) |
Feb 24, 2021 | 43.58 | 43.58 | 42.57 | 42.79 | 1,661,237 | -0.63(-1.45%) |
Feb 23, 2021 | 42.80 | 43.82 | 42.63 | 43.42 | 2,088,384 | +0.99(+2.33%) |
Feb 22, 2021 | 42.76 | 43.00 | 41.85 | 42.43 | 1,486,078 | -0.45(-1.05%) |
Feb 19, 2021 | 45.00 | 45.00 | 42.80 | 42.88 | 2,111,797 | -0.88(-2.02%) |
Feb 18, 2021 | 43.16 | 43.83 | 43.16 | 43.76 | 1,161,648 | +0.35(+0.80%) |
Feb 17, 2021 | 43.30 | 43.55 | 43.08 | 43.41 | 1,109,807 | +0.36(+0.85%) |
Feb 16, 2021 | 43.70 | 43.81 | 42.98 | 43.05 | 1,253,351 | -0.42(-0.97%) |
Feb 12, 2021 | 43.81 | 43.98 | 43.31 | 43.47 | 1,409,753 | -0.38(-0.86%) |
Feb 11, 2021 | 44.23 | 44.47 | 43.66 | 43.85 | 1,014,009 | -0.37(-0.83%) |
Feb 10, 2021 | 44.24 | 44.58 | 43.98 | 44.22 | 889,078 | +0.25(+0.57%) |
Feb 09, 2021 | 44.36 | 44.51 | 43.44 | 43.97 | 927,167 | -0.20(-0.45%) |
Feb 08, 2021 | 44.71 | 45.01 | 44.07 | 44.17 | 972,771 | -0.56(-1.25%) |
Feb 05, 2021 | 44.52 | 44.89 | 44.39 | 44.72 | 864,669 | +0.20(+0.46%) |
Feb 04, 2021 | 44.05 | 44.79 | 43.84 | 44.52 | 1,027,268 | +0.31(+0.70%) |
Feb 03, 2021 | 44.47 | 44.96 | 44.15 | 44.21 | 1,351,298 | +0.08(+0.18%) |
Feb 02, 2021 | 44.23 | 44.93 | 43.90 | 44.13 | 1,183,939 | +0.06(+0.14%) |
Feb 01, 2021 | 43.88 | 44.48 | 43.44 | 44.07 | 1,373,540 | +0.27(+0.62%) |
Jan 29, 2021 | 43.86 | 44.24 | 43.27 | 43.80 | 1,999,936 | -0.28(-0.63%) |
Jan 28, 2021 | 44.04 | 44.93 | 43.72 | 44.08 | 1,373,542 | +0.34(+0.79%) |
Jan 27, 2021 | 44.32 | 44.74 | 43.31 | 43.73 | 1,626,783 | -0.77(-1.73%) |
Jan 26, 2021 | 45.09 | 45.09 | 44.24 | 44.50 | 1,206,752 | -0.59(-1.31%) |
Jan 25, 2021 | 44.11 | 45.25 | 43.79 | 45.09 | 2,470,044 | +0.97(+2.21%) |
Jan 22, 2021 | 44.48 | 44.48 | 43.49 | 44.11 | 1,437,450 | -0.30(-0.68%) |
Jan 21, 2021 | 44.44 | 44.78 | 44.20 | 44.42 | 1,030,739 | -0.15(-0.34%) |
Jan 20, 2021 | 44.03 | 44.77 | 43.95 | 44.57 | 2,091,145 | +0.26(+0.58%) |
Jan 19, 2021 | 44.52 | 44.75 | 43.78 | 44.31 | 2,166,393 | +0.14(+0.32%) |
Jan 15, 2021 | 42.80 | 44.26 | 42.60 | 44.17 | 1,850,742 | +1.23(+2.87%) |
Jan 14, 2021 | 43.46 | 43.48 | 42.46 | 42.94 | 1,048,837 | -0.58(-1.34%) |
Jan 13, 2021 | 43.03 | 43.70 | 42.84 | 43.52 | 1,065,695 | +0.64(+1.49%) |
Jan 12, 2021 | 43.21 | 43.34 | 42.15 | 42.88 | 1,031,248 | -0.46(-1.07%) |
Jan 11, 2021 | 44.04 | 44.25 | 43.06 | 43.35 | 1,145,735 | -0.71(-1.62%) |
Jan 08, 2021 | 43.93 | 44.17 | 43.45 | 44.06 | 1,325,559 | +0.21(+0.49%) |
Jan 07, 2021 | 45.49 | 45.49 | 43.83 | 43.85 | 1,475,732 | -1.69(-3.71%) |
Jan 06, 2021 | 45.16 | 45.78 | 44.85 | 45.53 | 1,086,332 | +0.67(+1.50%) |
Jan 05, 2021 | 45.09 | 45.35 | 44.66 | 44.86 | 1,084,278 | -0.22(-0.49%) |
Jan 04, 2021 | 46.01 | 46.02 | 44.88 | 45.08 | 904,624 | -0.93(-2.02%) |
Dec 31, 2020 | 46.01 | 46.01 | 46.01 | 631,445 | +0.69(+1.52%) | |
Dec 30, 2020 | 45.11 | 45.53 | 44.96 | 45.32 | 631,445 | +0.25(+0.55%) |
Dec 29, 2020 | 45.19 | 45.45 | 44.87 | 45.07 | 1,174,513 | +0.15(+0.34%) |
Dec 28, 2020 | 44.95 | 45.37 | 44.76 | 44.92 | 832,810 | +0.26(+0.58%) |
Dec 24, 2020 | 44.27 | 44.70 | 42.51 | 44.66 | 832,296 | +0.43(+0.97%) |
Dec 23, 2020 | 45.06 | 45.25 | 44.23 | 44.23 | 1,125,984 | -0.57(-1.27%) |
Dec 22, 2020 | 44.92 | 44.95 | 44.56 | 44.80 | 1,186,876 | -0.15(-0.33%) |
Dec 21, 2020 | 45.12 | 45.36 | 44.07 | 44.95 | 1,895,485 | -0.63(-1.39%) |
Dec 18, 2020 | 46.04 | 46.33 | 45.24 | 45.58 | 2,914,214 | -0.61(-1.31%) |
Dec 17, 2020 | 46.28 | 46.70 | 46.13 | 46.19 | 1,371,050 | +0.08(+0.17%) |
Dec 16, 2020 | 46.95 | 47.19 | 46.09 | 46.11 | 1,544,350 | -0.66(-1.41%) |
Dec 15, 2020 | 46.03 | 46.95 | 45.72 | 46.77 | 1,241,009 | +0.93(+2.03%) |
Dec 14, 2020 | 46.61 | 46.85 | 45.82 | 45.84 | 759,020 | -0.33(-0.71%) |
Dec 11, 2020 | 46.05 | 46.28 | 45.92 | 46.16 | 907,450 | -0.14(-0.30%) |
Dec 10, 2020 | 46.42 | 46.75 | 45.97 | 46.30 | 1,138,118 | -0.39(-0.83%) |
Dec 09, 2020 | 47.15 | 47.19 | 46.36 | 46.69 | 1,301,301 | -0.42(-0.88%) |
Dec 08, 2020 | 47.41 | 47.60 | 46.92 | 47.11 | 1,318,278 | -0.51(-1.08%) |
Dec 07, 2020 | 47.34 | 47.65 | 47.08 | 47.62 | 1,419,090 | +0.41(+0.86%) |
Dec 04, 2020 | 47.62 | 48.01 | 47.02 | 47.21 | 1,422,442 | -0.43(-0.90%) |
Dec 03, 2020 | 47.94 | 47.94 | 47.21 | 47.64 | 1,663,409 | -0.41(-0.85%) |
Dec 02, 2020 | 47.45 | 48.08 | 47.04 | 48.05 | 1,581,567 | +0.40(+0.84%) |
Dec 01, 2020 | 47.28 | 47.95 | 47.15 | 47.65 | 1,518,598 | +0.69(+1.46%) |
Nov 30, 2020 | 46.97 | 47.28 | 46.53 | 46.96 | 2,344,238 | -0.14(-0.30%) |
Nov 27, 2020 | 47.67 | 47.95 | 46.93 | 47.11 | 516,447 | -0.67(-1.40%) |
Nov 25, 2020 | 47.70 | 48.10 | 47.11 | 47.78 | 1,436,442 | +0.12(+0.26%) |
Nov 24, 2020 | 47.36 | 47.77 | 46.92 | 47.65 | 1,361,214 | +0.55(+1.18%) |
Nov 23, 2020 | 47.46 | 47.68 | 46.96 | 47.10 | 1,174,869 | -0.11(-0.23%) |
Nov 20, 2020 | 46.89 | 47.45 | 46.57 | 47.20 | 1,867,879 | +0.36(+0.76%) |
Nov 19, 2020 | 47.86 | 47.96 | 46.62 | 46.85 | 1,145,372 | -0.53(-1.11%) |
Nov 18, 2020 | 49.09 | 49.20 | 47.33 | 47.37 | 1,682,225 | -1.49(-3.05%) |
Nov 17, 2020 | 50.20 | 50.49 | 48.80 | 48.86 | 1,574,295 | -1.53(-3.03%) |
Nov 16, 2020 | 50.90 | 51.00 | 49.81 | 50.39 | 1,156,523 | +0.21(+0.43%) |
Nov 13, 2020 | 50.45 | 50.71 | 49.86 | 50.18 | 1,095,280 | +0.06(+0.12%) |
Nov 12, 2020 | 51.04 | 51.24 | 49.87 | 50.11 | 1,435,888 | -1.15(-2.25%) |
Nov 11, 2020 | 51.04 | 51.59 | 50.87 | 51.27 | 822,013 | +0.41(+0.81%) |
Nov 10, 2020 | 50.36 | 51.23 | 50.36 | 50.86 | 1,268,396 | +0.29(+0.58%) |
Nov 09, 2020 | 51.09 | 51.87 | 50.27 | 50.56 | 1,737,131 | +1.84(+3.77%) |
Nov 06, 2020 | 49.33 | 49.81 | 48.26 | 48.72 | 1,173,458 | -0.28(-0.56%) |
Nov 05, 2020 | 49.87 | 50.15 | 48.79 | 49.00 | 1,283,434 | -0.41(-0.83%) |
Nov 04, 2020 | 50.27 | 51.32 | 49.21 | 49.41 | 1,737,668 | -0.98(-1.95%) |
Nov 03, 2020 | 49.93 | 51.36 | 49.74 | 50.39 | 2,185,752 | -0.22(-0.44%) |
Nov 02, 2020 | 50.05 | 50.83 | 49.45 | 50.61 | 1,503,588 | +1.26(+2.55%) |
Oct 30, 2020 | 49.48 | 49.77 | 48.78 | 49.36 | 1,509,804 | -0.26(-0.52%) |
Oct 29, 2020 | 48.91 | 50.24 | 48.35 | 49.61 | 1,083,628 | +0.38(+0.78%) |
Oct 28, 2020 | 49.82 | 50.60 | 49.15 | 49.23 | 1,429,386 | -1.45(-2.87%) |
Oct 27, 2020 | 50.59 | 51.00 | 50.22 | 50.68 | 1,103,577 | +0.29(+0.58%) |
Oct 26, 2020 | 49.91 | 50.55 | 49.74 | 50.39 | 899,710 | +0.14(+0.28%) |
Oct 23, 2020 | 50.41 | 50.42 | 49.77 | 50.25 | 938,514 | +0.19(+0.37%) |
Oct 22, 2020 | 49.21 | 50.23 | 49.06 | 50.06 | 1,416,473 | +0.73(+1.47%) |
Oct 21, 2020 | 48.77 | 49.73 | 48.75 | 49.34 | 1,722,058 | +0.44(+0.91%) |
Oct 20, 2020 | 48.67 | 49.11 | 48.43 | 48.89 | 987,427 | +0.37(+0.77%) |
Oct 19, 2020 | 48.75 | 48.96 | 48.38 | 48.52 | 1,804,148 | -0.15(-0.31%) |
Oct 16, 2020 | 48.32 | 48.97 | 48.07 | 48.67 | 1,510,848 | +0.30(+0.62%) |
Oct 15, 2020 | 47.63 | 48.66 | 47.55 | 48.37 | 986,315 | +0.44(+0.93%) |
Oct 14, 2020 | 48.14 | 48.35 | 47.67 | 47.93 | 787,115 | -0.03(-0.06%) |
Oct 13, 2020 | 48.22 | 48.33 | 47.58 | 47.95 | 1,013,431 | -0.57(-1.17%) |
Oct 12, 2020 | 48.44 | 48.95 | 48.40 | 48.52 | 1,434,316 | -0.02(-0.04%) |
Oct 09, 2020 | 48.96 | 49.23 | 48.31 | 48.54 | 993,887 | -0.39(-0.80%) |
Oct 08, 2020 | 48.08 | 48.95 | 47.95 | 48.93 | 1,585,015 | +0.98(+2.03%) |
Oct 07, 2020 | 48.53 | 48.63 | 47.65 | 47.95 | 1,198,849 | -0.27(-0.57%) |
Oct 06, 2020 | 47.47 | 48.65 | 47.13 | 48.23 | 1,505,405 | +0.96(+2.03%) |
Oct 05, 2020 | 47.13 | 47.46 | 46.58 | 47.27 | 1,650,023 | +0.20(+0.41%) |
Oct 02, 2020 | 46.16 | 47.41 | 46.13 | 47.08 | 1,682,154 | +0.67(+1.45%) |