Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.00 | 40.55 | 37.60 | 37.66 | 1,935,776 | -2.46(-6.13%) |
Sep 29, 2021 | 39.65 | 40.12 | 39.18 | 40.12 | 705,186 | +0.73(+1.85%) |
Sep 28, 2021 | 40.48 | 40.50 | 39.24 | 39.39 | 399,709 | -1.07(-2.64%) |
Sep 27, 2021 | 41.02 | 41.79 | 40.42 | 40.46 | 494,488 | -0.60(-1.46%) |
Sep 24, 2021 | 40.28 | 41.80 | 39.90 | 41.06 | 621,924 | +0.39(+0.96%) |
Sep 23, 2021 | 40.42 | 41.24 | 39.92 | 40.67 | 668,171 | +0.24(+0.59%) |
Sep 22, 2021 | 39.88 | 41.00 | 39.73 | 40.43 | 427,281 | +1.08(+2.74%) |
Sep 21, 2021 | 40.47 | 40.53 | 39.33 | 39.35 | 321,773 | -0.74(-1.85%) |
Sep 20, 2021 | 40.45 | 40.98 | 39.45 | 40.09 | 362,425 | -1.35(-3.26%) |
Sep 17, 2021 | 42.41 | 42.41 | 41.07 | 41.44 | 878,455 | -0.76(-1.80%) |
Sep 16, 2021 | 41.80 | 42.89 | 41.27 | 42.20 | 565,188 | +0.56(+1.34%) |
Sep 15, 2021 | 40.46 | 41.79 | 40.46 | 41.64 | 545,684 | +1.14(+2.81%) |
Sep 14, 2021 | 40.79 | 40.86 | 39.95 | 40.50 | 422,229 | -0.24(-0.59%) |
Sep 13, 2021 | 40.50 | 40.77 | 40.06 | 40.74 | 405,719 | +0.71(+1.77%) |
Sep 10, 2021 | 40.28 | 40.83 | 40.01 | 40.03 | 434,600 | +0.06(+0.15%) |
Sep 09, 2021 | 40.47 | 40.68 | 39.71 | 39.97 | 473,888 | -0.63(-1.55%) |
Sep 08, 2021 | 41.58 | 41.63 | 39.78 | 40.60 | 1,268,731 | -1.28(-3.06%) |
Sep 07, 2021 | 42.44 | 42.73 | 41.86 | 41.88 | 410,520 | -0.69(-1.62%) |
Sep 03, 2021 | 42.16 | 42.64 | 41.84 | 42.57 | 472,802 | +0.23(+0.54%) |
Sep 02, 2021 | 42.63 | 42.63 | 42.07 | 42.34 | 339,235 | +0.18(+0.43%) |
Sep 01, 2021 | 42.35 | 42.74 | 41.99 | 42.16 | 337,341 | +0.13(+0.31%) |
Aug 31, 2021 | 42.38 | 42.38 | 41.78 | 42.03 | 415,565 | -0.49(-1.15%) |
Aug 30, 2021 | 43.53 | 43.84 | 42.45 | 42.52 | 223,577 | -0.96(-2.21%) |
Aug 27, 2021 | 42.59 | 43.72 | 42.59 | 43.48 | 419,648 | +0.83(+1.95%) |
Aug 26, 2021 | 43.93 | 43.93 | 42.46 | 42.65 | 275,792 | -1.08(-2.48%) |
Aug 25, 2021 | 43.35 | 44.21 | 43.16 | 43.73 | 686,296 | +0.55(+1.27%) |
Aug 24, 2021 | 42.59 | 43.29 | 42.55 | 43.18 | 469,481 | +0.88(+2.07%) |
Aug 23, 2021 | 42.03 | 42.47 | 41.80 | 42.31 | 349,172 | +0.66(+1.58%) |
Aug 20, 2021 | 40.75 | 41.77 | 40.74 | 41.65 | 322,856 | +0.75(+1.83%) |
Aug 19, 2021 | 41.00 | 41.53 | 40.76 | 40.90 | 607,172 | -0.40(-0.96%) |
Aug 18, 2021 | 41.93 | 42.43 | 41.23 | 41.30 | 317,290 | -0.87(-2.05%) |
Aug 17, 2021 | 42.04 | 42.58 | 41.55 | 42.17 | 426,893 | -0.12(-0.28%) |
Aug 16, 2021 | 42.74 | 43.26 | 42.02 | 42.29 | 520,135 | -0.88(-2.03%) |
Aug 13, 2021 | 43.23 | 43.43 | 42.60 | 43.16 | 220,565 | -0.18(-0.41%) |
Aug 12, 2021 | 43.31 | 44.11 | 43.00 | 43.34 | 435,507 | +0.19(+0.44%) |
Aug 11, 2021 | 42.89 | 43.22 | 42.37 | 43.16 | 295,001 | +0.20(+0.46%) |
Aug 10, 2021 | 42.25 | 42.96 | 41.99 | 42.96 | 298,037 | +0.61(+1.43%) |
Aug 09, 2021 | 42.98 | 43.08 | 42.32 | 42.35 | 688,484 | -0.59(-1.37%) |
Aug 06, 2021 | 43.25 | 43.73 | 42.90 | 42.94 | 394,833 | -0.19(-0.44%) |
Aug 05, 2021 | 42.12 | 43.23 | 42.12 | 43.13 | 494,192 | +1.20(+2.87%) |
Aug 04, 2021 | 43.78 | 43.96 | 41.89 | 41.92 | 610,897 | -2.21(-5.01%) |
Aug 03, 2021 | 44.40 | 44.40 | 43.21 | 44.13 | 490,059 | -0.05(-0.11%) |
Aug 02, 2021 | 43.30 | 45.18 | 43.30 | 44.18 | 888,723 | +1.21(+2.83%) |
Jul 30, 2021 | 43.89 | 44.54 | 42.45 | 42.97 | 786,428 | -1.33(-3.01%) |
Jul 29, 2021 | 44.66 | 45.01 | 44.25 | 44.30 | 439,542 | +0.17(+0.38%) |
Jul 28, 2021 | 45.20 | 45.55 | 43.84 | 44.13 | 527,913 | -0.69(-1.53%) |
Jul 27, 2021 | 44.17 | 45.14 | 43.98 | 44.82 | 1,239,034 | +0.15(+0.33%) |
Jul 26, 2021 | 44.70 | 45.43 | 43.80 | 44.67 | 1,169,015 | +0.10(+0.22%) |
Jul 23, 2021 | 44.34 | 44.79 | 43.71 | 44.57 | 1,104,138 | +0.52(+1.18%) |
Jul 22, 2021 | 44.66 | 44.75 | 43.28 | 44.05 | 1,631,164 | -0.73(-1.62%) |
Jul 21, 2021 | 44.15 | 45.06 | 43.93 | 44.78 | 1,151,587 | +0.77(+1.74%) |
Jul 20, 2021 | 43.16 | 44.49 | 43.11 | 44.01 | 1,187,387 | +0.76(+1.75%) |
Jul 19, 2021 | 41.68 | 43.50 | 41.15 | 43.25 | 1,627,353 | +0.40(+0.93%) |
Jul 16, 2021 | 44.85 | 45.23 | 42.54 | 42.86 | 4,253,005 | -1.54(-3.48%) |
Jul 15, 2021 | 44.05 | 44.69 | 43.71 | 44.40 | 759,773 | -0.07(-0.16%) |
Jul 14, 2021 | 46.10 | 46.86 | 44.27 | 44.47 | 834,674 | -1.09(-2.38%) |
Jul 13, 2021 | 46.19 | 46.90 | 45.48 | 45.55 | 1,007,594 | -1.00(-2.14%) |
Jul 12, 2021 | 45.02 | 46.84 | 45.02 | 46.55 | 565,838 | +1.09(+2.39%) |
Jul 09, 2021 | 45.41 | 46.42 | 45.17 | 45.47 | 486,818 | +0.32(+0.71%) |
Jul 08, 2021 | 46.33 | 46.51 | 44.88 | 45.15 | 1,018,319 | -2.03(-4.31%) |
Jul 07, 2021 | 46.26 | 47.52 | 46.09 | 47.18 | 805,753 | +0.36(+0.77%) |
Jul 06, 2021 | 47.18 | 47.18 | 45.98 | 46.82 | 778,574 | +0.08(+0.17%) |
Jul 02, 2021 | 48.19 | 48.38 | 46.42 | 46.74 | 916,779 | -1.63(-3.38%) |
Jul 01, 2021 | 47.20 | 48.58 | 47.01 | 48.37 | 962,092 | +1.43(+3.05%) |
Jun 30, 2021 | 44.64 | 47.20 | 44.49 | 46.94 | 946,007 | +2.50(+5.62%) |
Jun 29, 2021 | 45.27 | 46.52 | 44.03 | 44.44 | 2,512,671 | -3.31(-6.92%) |
Jun 28, 2021 | 49.06 | 49.06 | 46.96 | 47.75 | 1,340,946 | -0.33(-0.68%) |
Jun 25, 2021 | 48.20 | 49.10 | 47.99 | 48.07 | 1,131,362 | +0.03(+0.06%) |
Jun 24, 2021 | 47.33 | 48.07 | 46.72 | 48.04 | 578,407 | +1.42(+3.05%) |
Jun 23, 2021 | 46.74 | 46.91 | 46.45 | 46.62 | 463,023 | +0.21(+0.45%) |
Jun 22, 2021 | 46.29 | 46.50 | 45.84 | 46.41 | 627,791 | -0.21(-0.45%) |
Jun 21, 2021 | 45.18 | 46.96 | 45.11 | 46.62 | 574,332 | +2.28(+5.14%) |
Jun 18, 2021 | 45.14 | 45.68 | 44.06 | 44.34 | 900,027 | -1.72(-3.74%) |
Jun 17, 2021 | 46.92 | 47.52 | 45.51 | 46.06 | 364,891 | -0.86(-1.83%) |
Jun 16, 2021 | 48.12 | 48.40 | 46.79 | 46.92 | 577,295 | -1.40(-2.91%) |
Jun 15, 2021 | 47.89 | 48.40 | 47.53 | 48.32 | 403,484 | +0.43(+0.89%) |
Jun 14, 2021 | 49.68 | 50.12 | 47.81 | 47.89 | 512,945 | -1.78(-3.59%) |
Jun 11, 2021 | 50.00 | 50.40 | 49.53 | 49.68 | 369,320 | -0.07(-0.14%) |
Jun 10, 2021 | 50.73 | 51.03 | 49.69 | 49.75 | 537,516 | -0.53(-1.05%) |
Jun 09, 2021 | 49.58 | 50.62 | 49.13 | 50.27 | 510,468 | +0.77(+1.55%) |
Jun 08, 2021 | 50.36 | 50.36 | 49.43 | 49.51 | 775,589 | -0.97(-1.91%) |
Jun 07, 2021 | 49.51 | 50.69 | 48.99 | 50.47 | 622,533 | +0.96(+1.93%) |
Jun 04, 2021 | 49.21 | 49.78 | 49.21 | 49.52 | 709,645 | +0.53(+1.08%) |
Jun 03, 2021 | 49.74 | 50.05 | 48.78 | 48.99 | 718,454 | -0.79(-1.58%) |
Jun 02, 2021 | 50.13 | 50.40 | 49.44 | 49.78 | 755,427 | -0.39(-0.77%) |
Jun 01, 2021 | 48.57 | 50.41 | 48.21 | 50.16 | 1,029,602 | +2.57(+5.40%) |
May 28, 2021 | 48.17 | 48.17 | 47.03 | 47.60 | 509,188 | -0.39(-0.81%) |
May 27, 2021 | 46.59 | 48.04 | 46.59 | 47.98 | 657,669 | +1.38(+2.96%) |
May 26, 2021 | 45.34 | 46.61 | 44.92 | 46.60 | 589,180 | +1.13(+2.49%) |
May 25, 2021 | 45.72 | 46.27 | 45.33 | 45.47 | 787,132 | -0.30(-0.65%) |
May 24, 2021 | 44.88 | 45.98 | 44.48 | 45.77 | 421,955 | +0.96(+2.15%) |
May 21, 2021 | 45.73 | 45.91 | 44.44 | 44.81 | 518,005 | -0.32(-0.70%) |
May 20, 2021 | 44.70 | 45.26 | 43.79 | 45.12 | 701,880 | +0.36(+0.80%) |
May 19, 2021 | 45.06 | 45.06 | 43.67 | 44.77 | 435,176 | -0.57(-1.25%) |
May 18, 2021 | 45.59 | 46.39 | 45.12 | 45.33 | 505,330 | -0.40(-0.87%) |
May 17, 2021 | 44.95 | 45.76 | 44.43 | 45.73 | 581,263 | +0.40(+0.88%) |
May 14, 2021 | 44.19 | 45.52 | 44.01 | 45.33 | 601,121 | +1.48(+3.37%) |
May 13, 2021 | 43.91 | 44.91 | 43.22 | 43.86 | 1,182,349 | -0.25(-0.56%) |
May 12, 2021 | 44.63 | 46.08 | 43.92 | 44.10 | 1,549,888 | -0.76(-1.70%) |
May 11, 2021 | 44.16 | 45.07 | 43.25 | 44.87 | 1,172,747 | +0.05(+0.11%) |
May 10, 2021 | 44.26 | 45.56 | 43.92 | 44.82 | 927,264 | +1.50(+3.46%) |
May 07, 2021 | 42.86 | 43.48 | 42.33 | 43.32 | 805,557 | +0.28(+0.65%) |
May 06, 2021 | 43.39 | 43.47 | 42.62 | 43.04 | 792,063 | -0.14(-0.32%) |
May 05, 2021 | 42.79 | 43.23 | 42.23 | 43.18 | 871,959 | +0.59(+1.37%) |
May 04, 2021 | 42.31 | 43.01 | 41.89 | 42.60 | 689,767 | +0.22(+0.51%) |
May 03, 2021 | 41.62 | 42.53 | 41.39 | 42.38 | 611,181 | +1.22(+2.96%) |
Apr 30, 2021 | 41.90 | 42.04 | 41.06 | 41.16 | 939,342 | -1.16(-2.74%) |
Apr 29, 2021 | 41.53 | 42.55 | 41.15 | 42.32 | 887,130 | +1.31(+3.19%) |
Apr 28, 2021 | 41.31 | 41.31 | 40.39 | 41.01 | 545,267 | -0.15(-0.36%) |
Apr 27, 2021 | 40.84 | 41.81 | 40.58 | 41.16 | 785,974 | +0.44(+1.07%) |
Apr 26, 2021 | 41.72 | 42.85 | 39.97 | 40.72 | 1,429,312 | -0.96(-2.31%) |
Apr 23, 2021 | 39.33 | 41.82 | 39.24 | 41.68 | 1,313,627 | +2.34(+5.95%) |
Apr 22, 2021 | 40.75 | 40.98 | 39.04 | 39.34 | 1,021,350 | -1.36(-3.34%) |
Apr 21, 2021 | 39.48 | 40.88 | 38.74 | 40.70 | 1,350,542 | +1.28(+3.25%) |
Apr 20, 2021 | 40.06 | 40.63 | 38.75 | 39.42 | 1,947,837 | -0.70(-1.75%) |
Apr 19, 2021 | 38.47 | 40.38 | 38.43 | 40.13 | 6,585,866 | -3.81(-8.67%) |
Apr 16, 2021 | 43.81 | 44.27 | 42.15 | 43.93 | 215,778 | +0.53(+1.21%) |
Apr 15, 2021 | 44.53 | 44.53 | 42.42 | 43.41 | 345,414 | -0.76(-1.73%) |
Apr 14, 2021 | 43.14 | 44.49 | 43.14 | 44.17 | 315,423 | +1.07(+2.49%) |
Apr 13, 2021 | 41.86 | 43.20 | 41.86 | 43.10 | 301,706 | -0.43(-0.98%) |
Apr 12, 2021 | 43.11 | 43.64 | 42.93 | 43.53 | 208,942 | +0.29(+0.68%) |
Apr 09, 2021 | 42.99 | 43.44 | 42.61 | 43.24 | 271,840 | +0.16(+0.38%) |
Apr 08, 2021 | 42.62 | 44.13 | 42.15 | 43.07 | 322,551 | +0.59(+1.38%) |
Apr 07, 2021 | 42.40 | 42.58 | 41.94 | 42.49 | 353,089 | -0.15(-0.35%) |
Apr 06, 2021 | 41.88 | 42.82 | 41.88 | 42.64 | 406,541 | +0.70(+1.68%) |
Apr 05, 2021 | 41.80 | 42.05 | 41.57 | 41.93 | 248,510 | +0.45(+1.08%) |
Apr 01, 2021 | 40.89 | 41.57 | 40.80 | 41.49 | 272,647 | +0.67(+1.65%) |
Mar 31, 2021 | 40.33 | 41.29 | 40.21 | 40.81 | 381,153 | +0.28(+0.69%) |
Mar 30, 2021 | 40.44 | 40.70 | 39.97 | 40.53 | 195,220 | +0.59(+1.46%) |
Mar 29, 2021 | 41.17 | 41.71 | 39.78 | 39.95 | 256,810 | -1.63(-3.91%) |
Mar 26, 2021 | 40.65 | 41.65 | 40.36 | 41.57 | 228,987 | +1.24(+3.07%) |
Mar 25, 2021 | 39.63 | 40.54 | 38.47 | 40.33 | 384,653 | +0.37(+0.92%) |
Mar 24, 2021 | 40.45 | 41.81 | 39.96 | 39.97 | 469,276 | +0.01(+0.02%) |
Mar 23, 2021 | 40.52 | 41.10 | 39.70 | 39.96 | 520,845 | -1.04(-2.54%) |
Mar 22, 2021 | 43.02 | 43.02 | 39.86 | 41.00 | 430,033 | -0.47(-1.12%) |
Mar 19, 2021 | 41.16 | 41.87 | 40.06 | 41.47 | 1,232,155 | +0.31(+0.75%) |
Mar 18, 2021 | 39.26 | 44.51 | 39.03 | 41.16 | 773,975 | -0.13(-0.31%) |
Mar 17, 2021 | 41.40 | 41.58 | 40.97 | 41.29 | 468,609 | +0.05(+0.12%) |
Mar 16, 2021 | 41.77 | 41.77 | 40.62 | 41.24 | 213,220 | -0.59(-1.42%) |
Mar 15, 2021 | 42.25 | 42.27 | 41.14 | 41.83 | 303,486 | -0.27(-0.64%) |
Mar 12, 2021 | 41.87 | 42.54 | 41.62 | 42.10 | 329,314 | +0.48(+1.14%) |
Mar 11, 2021 | 41.64 | 42.06 | 41.26 | 41.62 | 260,999 | -0.05(-0.12%) |
Mar 10, 2021 | 41.36 | 42.33 | 40.70 | 41.67 | 303,480 | +0.54(+1.30%) |
Mar 09, 2021 | 41.74 | 41.74 | 40.07 | 41.14 | 338,564 | -0.35(-0.84%) |
Mar 08, 2021 | 40.24 | 42.50 | 40.04 | 41.49 | 596,321 | +1.53(+3.82%) |
Mar 05, 2021 | 39.56 | 40.09 | 38.24 | 39.96 | 374,284 | +1.09(+2.81%) |
Mar 04, 2021 | 39.46 | 39.82 | 38.22 | 38.87 | 437,963 | -0.61(-1.56%) |
Mar 03, 2021 | 39.65 | 40.35 | 39.45 | 39.48 | 369,174 | +0.08(+0.20%) |
Mar 02, 2021 | 39.87 | 40.04 | 39.20 | 39.40 | 392,471 | -0.60(-1.49%) |
Mar 01, 2021 | 39.02 | 40.03 | 39.02 | 40.00 | 351,761 | +1.96(+5.15%) |
Feb 26, 2021 | 37.83 | 39.12 | 37.44 | 38.04 | 372,772 | +0.05(+0.14%) |
Feb 25, 2021 | 39.24 | 39.56 | 37.97 | 37.98 | 278,290 | -1.10(-2.82%) |
Feb 24, 2021 | 38.14 | 39.33 | 38.04 | 39.09 | 292,334 | +1.16(+3.07%) |
Feb 23, 2021 | 37.89 | 38.32 | 37.02 | 37.92 | 221,797 | -0.04(-0.10%) |
Feb 22, 2021 | 36.78 | 38.30 | 36.69 | 37.96 | 342,906 | +1.16(+3.17%) |
Feb 19, 2021 | 36.86 | 36.99 | 36.41 | 36.80 | 308,896 | -0.05(-0.13%) |
Feb 18, 2021 | 36.54 | 37.07 | 35.78 | 36.85 | 328,914 | -0.25(-0.67%) |
Feb 17, 2021 | 37.06 | 37.48 | 36.53 | 37.09 | 319,632 | -0.12(-0.32%) |
Feb 16, 2021 | 37.87 | 38.14 | 37.02 | 37.21 | 246,982 | -0.53(-1.41%) |
Feb 12, 2021 | 37.19 | 38.29 | 37.19 | 37.75 | 243,044 | +0.20(+0.53%) |
Feb 11, 2021 | 38.21 | 38.84 | 37.01 | 37.55 | 288,608 | -0.43(-1.14%) |
Feb 10, 2021 | 38.46 | 38.47 | 37.82 | 37.98 | 187,322 | -0.30(-0.77%) |
Feb 09, 2021 | 38.08 | 38.41 | 37.79 | 38.28 | 189,171 | +0.09(+0.23%) |
Feb 08, 2021 | 37.62 | 38.22 | 37.16 | 38.19 | 262,082 | +0.89(+2.38%) |
Feb 05, 2021 | 38.31 | 38.33 | 36.82 | 37.30 | 371,303 | -0.53(-1.41%) |
Feb 04, 2021 | 36.46 | 37.83 | 36.16 | 37.83 | 448,471 | +1.49(+4.10%) |
Feb 03, 2021 | 36.21 | 36.42 | 34.98 | 36.34 | 413,642 | +0.09(+0.24%) |
Feb 02, 2021 | 36.16 | 36.42 | 35.13 | 36.25 | 535,752 | +0.61(+1.72%) |
Feb 01, 2021 | 34.20 | 35.77 | 33.70 | 35.64 | 523,277 | +1.84(+5.43%) |
Jan 29, 2021 | 35.49 | 35.64 | 33.56 | 33.81 | 795,390 | -1.64(-4.62%) |
Jan 28, 2021 | 34.58 | 35.65 | 34.08 | 35.45 | 549,231 | +1.46(+4.30%) |
Jan 27, 2021 | 34.10 | 34.54 | 33.51 | 33.98 | 545,132 | -0.94(-2.69%) |
Jan 26, 2021 | 35.37 | 35.64 | 34.26 | 34.92 | 383,915 | +0.01(+0.03%) |
Jan 25, 2021 | 36.16 | 36.27 | 34.61 | 34.91 | 491,212 | -1.39(-3.83%) |
Jan 22, 2021 | 35.85 | 36.34 | 35.41 | 36.30 | 424,390 | +0.21(+0.57%) |
Jan 21, 2021 | 36.18 | 36.49 | 35.89 | 36.10 | 484,237 | +0.02(+0.05%) |
Jan 20, 2021 | 35.16 | 36.23 | 35.16 | 36.08 | 476,227 | +0.84(+2.38%) |
Jan 19, 2021 | 35.62 | 35.93 | 35.08 | 35.24 | 458,113 | +0.04(+0.11%) |
Jan 15, 2021 | 34.97 | 35.53 | 34.53 | 35.20 | 398,050 | -0.26(-0.72%) |
Jan 14, 2021 | 35.63 | 35.86 | 35.22 | 35.46 | 610,767 | +0.43(+1.24%) |
Jan 13, 2021 | 35.17 | 35.83 | 34.68 | 35.02 | 505,704 | -0.41(-1.17%) |
Jan 12, 2021 | 33.82 | 35.47 | 33.82 | 35.44 | 530,521 | +1.62(+4.79%) |
Jan 11, 2021 | 33.74 | 34.09 | 33.56 | 33.82 | 411,039 | -0.24(-0.70%) |
Jan 08, 2021 | 34.16 | 34.26 | 33.63 | 34.05 | 583,550 | +0.14(+0.41%) |
Jan 07, 2021 | 34.58 | 34.78 | 33.45 | 33.92 | 725,492 | -0.42(-1.24%) |
Jan 06, 2021 | 34.06 | 35.02 | 33.52 | 34.34 | 1,277,489 | +0.66(+1.96%) |
Jan 05, 2021 | 32.67 | 34.09 | 32.64 | 33.68 | 654,194 | +1.01(+3.08%) |
Jan 04, 2021 | 33.03 | 33.68 | 32.25 | 32.67 | 1,168,151 | -0.69(-2.07%) |
Dec 31, 2020 | 33.36 | 33.36 | 33.36 | 436,868 | +0.27(+0.81%) | |
Dec 30, 2020 | 32.53 | 33.23 | 32.42 | 33.10 | 436,868 | +0.50(+1.54%) |
Dec 29, 2020 | 33.17 | 33.27 | 32.30 | 32.59 | 388,216 | -0.52(-1.58%) |
Dec 28, 2020 | 34.28 | 34.54 | 33.00 | 33.12 | 483,148 | -1.02(-2.98%) |
Dec 24, 2020 | 33.59 | 34.26 | 33.02 | 34.13 | 244,361 | +0.59(+1.77%) |
Dec 23, 2020 | 32.89 | 33.79 | 32.33 | 33.54 | 777,990 | +0.76(+2.32%) |
Dec 22, 2020 | 33.44 | 33.91 | 32.62 | 32.78 | 858,917 | -0.62(-1.86%) |
Dec 21, 2020 | 34.05 | 34.31 | 32.67 | 33.40 | 1,193,751 | -1.12(-3.23%) |
Dec 18, 2020 | 35.12 | 36.03 | 34.35 | 34.52 | 2,592,948 | -0.25(-0.71%) |
Dec 17, 2020 | 38.34 | 38.80 | 34.35 | 34.76 | 3,821,586 | -5.26(-13.14%) |
Dec 16, 2020 | 39.86 | 40.88 | 38.74 | 40.03 | 1,137,540 | +0.22(+0.55%) |
Dec 15, 2020 | 37.75 | 39.90 | 37.64 | 39.81 | 782,884 | +2.37(+6.33%) |
Dec 14, 2020 | 37.89 | 38.26 | 37.31 | 37.44 | 532,681 | -0.22(-0.58%) |
Dec 11, 2020 | 37.20 | 37.86 | 37.07 | 37.66 | 286,304 | -0.14(-0.37%) |
Dec 10, 2020 | 37.92 | 38.50 | 37.40 | 37.79 | 372,197 | -0.34(-0.88%) |
Dec 09, 2020 | 38.39 | 38.74 | 37.80 | 38.13 | 517,649 | +0.12(+0.31%) |
Dec 08, 2020 | 37.52 | 38.48 | 37.52 | 38.01 | 338,875 | +0.16(+0.42%) |
Dec 07, 2020 | 37.83 | 38.27 | 37.16 | 37.85 | 437,608 | -0.33(-0.85%) |
Dec 04, 2020 | 37.38 | 38.25 | 37.25 | 38.18 | 412,030 | +0.93(+2.49%) |
Dec 03, 2020 | 36.57 | 37.69 | 36.34 | 37.25 | 354,637 | +0.82(+2.25%) |
Dec 02, 2020 | 35.74 | 36.64 | 35.33 | 36.43 | 410,893 | +0.63(+1.76%) |
Dec 01, 2020 | 37.21 | 37.21 | 35.21 | 35.80 | 729,284 | +0.62(+1.77%) |
Nov 30, 2020 | 36.65 | 36.95 | 35.04 | 35.18 | 563,735 | -1.90(-5.11%) |
Nov 27, 2020 | 37.28 | 37.49 | 36.58 | 37.07 | 127,246 | -0.36(-0.95%) |
Nov 25, 2020 | 37.98 | 38.24 | 37.06 | 37.43 | 354,891 | -0.74(-1.95%) |
Nov 24, 2020 | 37.37 | 38.27 | 36.84 | 38.17 | 579,255 | +1.32(+3.57%) |
Nov 23, 2020 | 37.09 | 37.25 | 35.91 | 36.86 | 323,967 | +0.78(+2.15%) |
Nov 20, 2020 | 36.24 | 36.24 | 35.27 | 36.08 | 314,262 | -0.07(-0.19%) |
Nov 19, 2020 | 35.96 | 36.62 | 35.37 | 36.15 | 309,960 | +0.01(+0.03%) |
Nov 18, 2020 | 36.84 | 37.55 | 36.12 | 36.14 | 331,462 | -0.71(-1.92%) |
Nov 17, 2020 | 36.41 | 37.04 | 35.55 | 36.85 | 446,315 | +0.07(+0.19%) |
Nov 16, 2020 | 35.84 | 37.05 | 35.28 | 36.78 | 831,031 | +2.01(+5.79%) |
Nov 13, 2020 | 33.88 | 34.93 | 33.53 | 34.76 | 301,333 | +1.28(+3.81%) |
Nov 12, 2020 | 34.25 | 34.52 | 33.02 | 33.49 | 317,983 | -1.26(-3.62%) |
Nov 11, 2020 | 34.84 | 35.34 | 33.33 | 34.74 | 417,479 | -0.15(-0.42%) |
Nov 10, 2020 | 35.10 | 35.68 | 34.69 | 34.89 | 539,534 | +0.02(+0.06%) |
Nov 09, 2020 | 34.15 | 35.76 | 33.86 | 34.87 | 848,711 | +3.50(+11.15%) |
Nov 06, 2020 | 31.69 | 32.29 | 31.14 | 31.37 | 263,768 | -0.38(-1.21%) |
Nov 05, 2020 | 31.04 | 32.18 | 31.04 | 31.76 | 270,206 | +0.81(+2.60%) |
Nov 04, 2020 | 31.15 | 31.70 | 30.13 | 30.95 | 283,828 | -0.55(-1.73%) |
Nov 03, 2020 | 31.95 | 32.12 | 31.17 | 31.50 | 544,234 | +0.23(+0.74%) |
Nov 02, 2020 | 30.49 | 31.57 | 30.03 | 31.27 | 504,149 | +1.34(+4.46%) |
Oct 30, 2020 | 31.30 | 31.78 | 29.69 | 29.93 | 717,805 | -1.47(-4.69%) |
Oct 29, 2020 | 31.43 | 31.84 | 30.90 | 31.40 | 594,934 | -0.12(-0.37%) |
Oct 28, 2020 | 31.74 | 32.56 | 31.46 | 31.52 | 852,599 | -0.96(-2.96%) |
Oct 27, 2020 | 33.09 | 33.25 | 32.12 | 32.48 | 583,117 | -0.76(-2.28%) |
Oct 26, 2020 | 33.56 | 33.98 | 32.72 | 33.24 | 643,167 | -0.95(-2.79%) |
Oct 23, 2020 | 33.48 | 34.23 | 32.81 | 34.19 | 486,918 | +1.17(+3.54%) |
Oct 22, 2020 | 33.21 | 33.21 | 32.46 | 33.02 | 603,332 | -0.25(-0.74%) |
Oct 21, 2020 | 34.05 | 34.13 | 33.23 | 33.27 | 433,087 | -0.71(-2.08%) |
Oct 20, 2020 | 33.98 | 35.00 | 33.39 | 33.98 | 870,122 | +0.42(+1.26%) |
Oct 19, 2020 | 32.98 | 34.28 | 32.81 | 33.56 | 935,676 | +0.84(+2.58%) |
Oct 16, 2020 | 32.02 | 32.84 | 31.84 | 32.71 | 873,664 | +0.56(+1.74%) |
Oct 15, 2020 | 30.81 | 32.25 | 30.46 | 32.15 | 546,556 | +0.84(+2.70%) |
Oct 14, 2020 | 31.77 | 32.51 | 31.28 | 31.31 | 462,010 | -0.14(-0.44%) |
Oct 13, 2020 | 31.31 | 31.64 | 30.59 | 31.44 | 578,609 | +0.05(+0.16%) |
Oct 12, 2020 | 31.25 | 31.73 | 31.03 | 31.39 | 455,959 | +0.21(+0.66%) |
Oct 09, 2020 | 31.54 | 31.79 | 30.76 | 31.19 | 556,551 | +0.05(+0.16%) |
Oct 08, 2020 | 32.38 | 32.57 | 30.75 | 31.14 | 960,581 | -0.56(-1.77%) |
Oct 07, 2020 | 31.75 | 32.73 | 31.45 | 31.70 | 676,405 | +0.32(+1.03%) |
Oct 06, 2020 | 32.01 | 32.60 | 31.32 | 31.37 | 620,912 | -0.34(-1.07%) |
Oct 05, 2020 | 33.39 | 33.49 | 31.24 | 31.71 | 1,330,062 | -1.34(-4.06%) |
Oct 02, 2020 | 30.33 | 33.26 | 30.09 | 33.05 | 1,024,840 | +1.72(+5.49%) |