Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.44 | 43.53 | 42.31 | 42.48 | 1,993,737 | -0.86(-1.99%) |
Sep 29, 2021 | 43.36 | 43.79 | 43.15 | 43.34 | 1,487,148 | -0.16(-0.36%) |
Sep 28, 2021 | 44.58 | 44.76 | 43.45 | 43.49 | 2,151,040 | -1.20(-2.68%) |
Sep 27, 2021 | 43.05 | 45.34 | 42.96 | 44.69 | 2,855,851 | +2.10(+4.92%) |
Sep 24, 2021 | 42.50 | 42.81 | 42.35 | 42.60 | 1,172,078 | +0.14(+0.32%) |
Sep 23, 2021 | 41.94 | 42.65 | 41.94 | 42.46 | 1,647,583 | +0.67(+1.60%) |
Sep 22, 2021 | 41.41 | 42.19 | 41.20 | 41.79 | 1,821,442 | +0.76(+1.85%) |
Sep 21, 2021 | 41.47 | 41.92 | 40.87 | 41.03 | 1,732,232 | -0.27(-0.67%) |
Sep 20, 2021 | 41.25 | 41.58 | 40.76 | 41.31 | 1,988,386 | -0.64(-1.53%) |
Sep 17, 2021 | 42.31 | 42.46 | 41.60 | 41.95 | 3,333,621 | -0.53(-1.25%) |
Sep 16, 2021 | 42.56 | 42.81 | 42.32 | 42.48 | 1,485,540 | -0.17(-0.41%) |
Sep 15, 2021 | 42.61 | 42.80 | 42.08 | 42.65 | 1,519,311 | -0.01(-0.02%) |
Sep 14, 2021 | 42.91 | 42.95 | 42.28 | 42.66 | 1,622,314 | -0.33(-0.77%) |
Sep 13, 2021 | 42.11 | 43.59 | 41.97 | 42.99 | 1,671,983 | +1.25(+3.01%) |
Sep 10, 2021 | 42.64 | 42.86 | 41.71 | 41.74 | 1,672,719 | -0.44(-1.04%) |
Sep 09, 2021 | 41.80 | 42.33 | 41.23 | 42.18 | 2,492,648 | -0.21(-0.50%) |
Sep 08, 2021 | 41.98 | 42.57 | 41.60 | 42.39 | 1,471,800 | +0.42(+1.00%) |
Sep 07, 2021 | 42.83 | 42.91 | 41.92 | 41.97 | 1,889,946 | -1.06(-2.47%) |
Sep 03, 2021 | 43.16 | 43.26 | 42.75 | 43.03 | 919,954 | -0.10(-0.23%) |
Sep 02, 2021 | 43.36 | 43.64 | 42.88 | 43.13 | 853,684 | -0.16(-0.38%) |
Sep 01, 2021 | 43.71 | 43.81 | 43.06 | 43.29 | 1,071,890 | -0.24(-0.55%) |
Aug 31, 2021 | 42.83 | 43.79 | 42.65 | 43.53 | 2,422,227 | +0.72(+1.69%) |
Aug 30, 2021 | 43.50 | 43.68 | 42.77 | 42.81 | 1,343,014 | -0.71(-1.62%) |
Aug 27, 2021 | 43.03 | 43.79 | 42.84 | 43.51 | 1,027,227 | +0.62(+1.45%) |
Aug 26, 2021 | 43.24 | 43.47 | 42.61 | 42.89 | 1,930,561 | -0.67(-1.54%) |
Aug 25, 2021 | 43.98 | 43.98 | 43.40 | 43.56 | 1,186,037 | -0.49(-1.11%) |
Aug 24, 2021 | 43.81 | 44.23 | 43.68 | 44.05 | 1,120,685 | +0.38(+0.87%) |
Aug 23, 2021 | 43.64 | 44.18 | 43.30 | 43.67 | 1,377,552 | +0.22(+0.50%) |
Aug 20, 2021 | 43.56 | 43.76 | 43.29 | 43.45 | 1,684,443 | -0.24(-0.54%) |
Aug 19, 2021 | 44.41 | 44.63 | 43.53 | 43.69 | 1,440,417 | -0.75(-1.70%) |
Aug 18, 2021 | 45.18 | 45.29 | 44.42 | 44.45 | 1,207,238 | -0.71(-1.57%) |
Aug 17, 2021 | 45.53 | 45.96 | 44.91 | 45.15 | 1,171,641 | -0.65(-1.43%) |
Aug 16, 2021 | 45.97 | 46.39 | 45.35 | 45.81 | 1,039,806 | -0.15(-0.32%) |
Aug 13, 2021 | 45.96 | 46.55 | 45.77 | 45.95 | 1,221,329 | +0.15(+0.34%) |
Aug 12, 2021 | 47.43 | 47.43 | 45.78 | 45.80 | 1,429,785 | -1.53(-3.23%) |
Aug 11, 2021 | 46.76 | 47.42 | 46.50 | 47.33 | 2,567,759 | +0.77(+1.66%) |
Aug 10, 2021 | 44.94 | 46.70 | 44.93 | 46.55 | 2,602,078 | +1.69(+3.77%) |
Aug 09, 2021 | 44.55 | 45.15 | 44.45 | 44.86 | 1,150,044 | +0.22(+0.49%) |
Aug 06, 2021 | 44.24 | 45.08 | 44.05 | 44.65 | 1,487,895 | +0.73(+1.66%) |
Aug 05, 2021 | 43.91 | 44.19 | 43.76 | 43.92 | 1,341,914 | +0.25(+0.58%) |
Aug 04, 2021 | 44.32 | 44.74 | 43.64 | 43.66 | 1,683,889 | -1.01(-2.26%) |
Aug 03, 2021 | 44.96 | 44.96 | 44.01 | 44.67 | 2,222,148 | -0.11(-0.24%) |
Aug 02, 2021 | 44.45 | 45.98 | 44.45 | 44.78 | 2,125,933 | +0.33(+0.74%) |
Jul 30, 2021 | 45.19 | 45.60 | 44.38 | 44.45 | 1,874,568 | -0.47(-1.05%) |
Jul 29, 2021 | 45.46 | 45.91 | 44.03 | 44.93 | 3,510,310 | -0.11(-0.24%) |
Jul 28, 2021 | 45.18 | 45.36 | 44.66 | 45.04 | 2,234,909 | -0.44(-0.96%) |
Jul 27, 2021 | 45.74 | 45.97 | 45.27 | 45.47 | 1,554,818 | -0.44(-0.95%) |
Jul 26, 2021 | 45.22 | 46.00 | 45.02 | 45.91 | 2,015,294 | +0.72(+1.59%) |
Jul 23, 2021 | 45.82 | 45.85 | 44.74 | 45.19 | 3,452,844 | -0.68(-1.49%) |
Jul 22, 2021 | 45.92 | 45.95 | 45.05 | 45.87 | 1,962,115 | -0.13(-0.28%) |
Jul 21, 2021 | 46.65 | 46.94 | 45.91 | 46.00 | 1,562,721 | -0.31(-0.67%) |
Jul 20, 2021 | 45.79 | 46.79 | 45.40 | 46.31 | 1,874,194 | +0.52(+1.13%) |
Jul 19, 2021 | 45.36 | 46.00 | 44.96 | 45.79 | 2,973,548 | -0.12(-0.26%) |
Jul 16, 2021 | 46.68 | 47.53 | 45.79 | 45.91 | 1,936,571 | -0.50(-1.08%) |
Jul 15, 2021 | 46.83 | 47.06 | 46.05 | 46.41 | 1,454,932 | -0.45(-0.97%) |
Jul 14, 2021 | 47.16 | 47.45 | 46.78 | 46.86 | 1,469,620 | -0.14(-0.29%) |
Jul 13, 2021 | 48.14 | 48.35 | 46.88 | 47.00 | 1,765,854 | -1.05(-2.19%) |
Jul 12, 2021 | 47.88 | 48.08 | 47.52 | 48.05 | 1,306,100 | -0.30(-0.62%) |
Jul 09, 2021 | 48.36 | 48.86 | 48.13 | 48.35 | 1,398,837 | +0.41(+0.85%) |
Jul 08, 2021 | 47.29 | 48.50 | 47.22 | 47.95 | 1,779,254 | -0.15(-0.30%) |
Jul 07, 2021 | 47.31 | 48.30 | 46.75 | 48.09 | 2,194,185 | +0.79(+1.67%) |
Jul 06, 2021 | 48.68 | 48.77 | 46.85 | 47.30 | 2,683,521 | -1.63(-3.33%) |
Jul 02, 2021 | 49.10 | 49.31 | 48.51 | 48.93 | 1,257,313 | -0.15(-0.31%) |
Jul 01, 2021 | 49.02 | 49.36 | 48.89 | 49.08 | 1,516,494 | +0.26(+0.54%) |
Jun 30, 2021 | 49.59 | 49.90 | 48.47 | 48.82 | 2,376,965 | -0.67(-1.36%) |
Jun 29, 2021 | 50.04 | 50.20 | 49.40 | 49.49 | 1,257,454 | -0.36(-0.73%) |
Jun 28, 2021 | 50.16 | 50.19 | 49.05 | 49.86 | 1,190,032 | -0.23(-0.45%) |
Jun 25, 2021 | 49.83 | 50.21 | 49.63 | 50.08 | 1,640,404 | +0.11(+0.22%) |
Jun 24, 2021 | 49.76 | 50.17 | 49.46 | 49.97 | 1,327,187 | +0.22(+0.44%) |
Jun 23, 2021 | 49.96 | 50.15 | 49.29 | 49.76 | 1,663,108 | -0.18(-0.36%) |
Jun 22, 2021 | 50.41 | 50.52 | 49.81 | 49.94 | 3,199,942 | -0.72(-1.42%) |
Jun 21, 2021 | 49.66 | 50.80 | 49.66 | 50.66 | 2,117,135 | +1.35(+2.73%) |
Jun 18, 2021 | 50.91 | 51.04 | 49.29 | 49.31 | 3,469,600 | -1.74(-3.40%) |
Jun 17, 2021 | 52.40 | 52.54 | 50.65 | 51.05 | 1,770,276 | -1.50(-2.86%) |
Jun 16, 2021 | 52.73 | 53.39 | 52.17 | 52.55 | 2,123,776 | -0.32(-0.60%) |
Jun 15, 2021 | 54.51 | 54.54 | 52.66 | 52.86 | 3,716,184 | -1.47(-2.71%) |
Jun 14, 2021 | 54.47 | 54.69 | 53.87 | 54.34 | 1,586,506 | -0.18(-0.33%) |
Jun 11, 2021 | 55.24 | 55.24 | 53.95 | 54.52 | 1,454,764 | -0.69(-1.25%) |
Jun 10, 2021 | 55.46 | 55.90 | 55.17 | 55.21 | 1,152,359 | -0.02(-0.03%) |
Jun 09, 2021 | 55.01 | 55.57 | 54.81 | 55.23 | 1,130,262 | +0.01(+0.02%) |
Jun 08, 2021 | 55.06 | 55.64 | 54.90 | 55.22 | 1,979,096 | +0.06(+0.12%) |
Jun 07, 2021 | 54.96 | 55.17 | 54.57 | 55.16 | 1,392,334 | +0.50(+0.91%) |
Jun 04, 2021 | 54.38 | 54.78 | 53.98 | 54.66 | 1,682,771 | +0.28(+0.52%) |
Jun 03, 2021 | 54.15 | 54.47 | 53.79 | 54.37 | 1,664,419 | -0.27(-0.50%) |
Jun 02, 2021 | 53.19 | 54.92 | 52.76 | 54.65 | 3,053,055 | +1.73(+3.26%) |
Jun 01, 2021 | 53.46 | 53.58 | 52.77 | 52.92 | 1,605,945 | -0.11(-0.21%) |
May 28, 2021 | 52.21 | 53.58 | 52.16 | 53.03 | 2,102,958 | +0.85(+1.64%) |
May 27, 2021 | 52.51 | 52.91 | 52.02 | 52.17 | 3,207,740 | +0.01(+0.02%) |
May 26, 2021 | 52.41 | 52.71 | 51.88 | 52.16 | 2,679,111 | -0.63(-1.19%) |
May 25, 2021 | 53.28 | 53.36 | 52.58 | 52.79 | 2,134,294 | +0.28(+0.54%) |
May 24, 2021 | 51.96 | 53.03 | 51.65 | 52.51 | 2,326,789 | +0.55(+1.05%) |
May 21, 2021 | 51.46 | 52.06 | 51.17 | 51.96 | 2,208,755 | +0.60(+1.17%) |
May 20, 2021 | 51.17 | 51.96 | 50.63 | 51.36 | 2,246,236 | +0.84(+1.66%) |
May 19, 2021 | 50.09 | 50.64 | 48.83 | 50.53 | 3,035,727 | +0.08(+0.16%) |
May 18, 2021 | 52.66 | 52.77 | 50.39 | 50.45 | 3,259,122 | -2.23(-4.23%) |
May 17, 2021 | 53.16 | 53.56 | 52.66 | 52.67 | 1,497,953 | -0.23(-0.43%) |
May 14, 2021 | 53.07 | 53.70 | 52.67 | 52.90 | 1,169,907 | -0.05(-0.10%) |
May 13, 2021 | 52.21 | 53.16 | 51.88 | 52.96 | 1,199,139 | +0.78(+1.50%) |
May 12, 2021 | 53.01 | 53.12 | 52.16 | 52.17 | 1,540,228 | -0.38(-0.73%) |
May 11, 2021 | 53.65 | 53.90 | 52.04 | 52.56 | 2,888,851 | -1.60(-2.95%) |
May 10, 2021 | 54.74 | 55.57 | 54.01 | 54.16 | 1,876,814 | +0.05(+0.08%) |
May 07, 2021 | 53.36 | 54.22 | 53.15 | 54.11 | 2,288,672 | +0.05(+0.10%) |
May 06, 2021 | 52.33 | 54.61 | 52.25 | 54.06 | 3,623,036 | +2.27(+4.39%) |
May 05, 2021 | 51.37 | 51.86 | 50.92 | 51.78 | 1,594,050 | +0.48(+0.94%) |
May 04, 2021 | 51.91 | 52.20 | 50.86 | 51.30 | 2,856,564 | -0.65(-1.26%) |
May 03, 2021 | 50.23 | 52.15 | 50.03 | 51.96 | 3,030,857 | +1.99(+3.99%) |
Apr 30, 2021 | 50.36 | 50.47 | 49.46 | 49.96 | 3,239,971 | -0.50(-0.99%) |
Apr 29, 2021 | 48.24 | 50.66 | 47.60 | 50.46 | 5,042,606 | +3.30(+7.00%) |
Apr 28, 2021 | 47.76 | 48.09 | 46.94 | 47.16 | 2,492,229 | -0.17(-0.37%) |
Apr 27, 2021 | 47.99 | 48.20 | 47.25 | 47.34 | 1,593,274 | -0.80(-1.66%) |
Apr 26, 2021 | 47.50 | 48.18 | 47.20 | 48.14 | 1,583,733 | +0.61(+1.28%) |
Apr 23, 2021 | 47.51 | 48.00 | 47.30 | 47.53 | 1,635,162 | -0.01(-0.02%) |
Apr 22, 2021 | 48.26 | 48.39 | 47.49 | 47.54 | 1,746,399 | -0.81(-1.67%) |
Apr 21, 2021 | 47.95 | 48.73 | 47.70 | 48.35 | 2,377,093 | +0.67(+1.41%) |
Apr 20, 2021 | 49.04 | 49.51 | 47.50 | 47.67 | 2,166,758 | -1.44(-2.93%) |
Apr 19, 2021 | 48.65 | 49.24 | 48.12 | 49.11 | 1,826,526 | +0.49(+1.01%) |
Apr 16, 2021 | 48.37 | 48.73 | 48.05 | 48.62 | 1,760,758 | +0.48(+1.00%) |
Apr 15, 2021 | 46.57 | 48.18 | 46.57 | 48.14 | 2,335,009 | +1.63(+3.50%) |
Apr 14, 2021 | 47.16 | 47.34 | 46.16 | 46.51 | 2,273,192 | -0.54(-1.14%) |
Apr 13, 2021 | 45.37 | 47.45 | 45.31 | 47.05 | 3,958,651 | +1.02(+2.21%) |
Apr 12, 2021 | 45.72 | 46.22 | 45.65 | 46.03 | 1,685,183 | +0.56(+1.24%) |
Apr 09, 2021 | 47.08 | 47.11 | 45.39 | 45.46 | 2,383,127 | -1.44(-3.06%) |
Apr 08, 2021 | 46.51 | 47.23 | 46.12 | 46.90 | 3,205,994 | -0.13(-0.27%) |
Apr 07, 2021 | 47.93 | 48.19 | 46.89 | 47.03 | 2,074,765 | -0.63(-1.32%) |
Apr 06, 2021 | 47.74 | 48.53 | 47.39 | 47.65 | 2,174,551 | -0.31(-0.64%) |
Apr 05, 2021 | 47.60 | 48.42 | 47.35 | 47.96 | 1,983,417 | +0.77(+1.64%) |
Apr 01, 2021 | 46.53 | 47.26 | 45.61 | 47.19 | 2,099,382 | +0.68(+1.47%) |
Mar 31, 2021 | 47.19 | 47.65 | 46.48 | 46.51 | 2,450,964 | -1.08(-2.27%) |
Mar 30, 2021 | 48.00 | 48.43 | 47.08 | 47.59 | 2,366,869 | -0.52(-1.08%) |
Mar 29, 2021 | 46.37 | 48.39 | 46.36 | 48.11 | 3,537,994 | +1.40(+3.00%) |
Mar 26, 2021 | 45.84 | 46.74 | 45.75 | 46.71 | 1,970,047 | +1.15(+2.53%) |
Mar 25, 2021 | 44.04 | 45.84 | 43.67 | 45.55 | 2,295,169 | +1.58(+3.60%) |
Mar 24, 2021 | 44.39 | 44.62 | 43.89 | 43.97 | 2,498,619 | -0.39(-0.88%) |
Mar 23, 2021 | 45.37 | 45.37 | 43.94 | 44.36 | 3,202,739 | -0.96(-2.13%) |
Mar 22, 2021 | 44.74 | 45.33 | 44.20 | 45.33 | 2,712,243 | +0.59(+1.32%) |
Mar 19, 2021 | 44.19 | 44.94 | 43.06 | 44.74 | 4,888,111 | +0.05(+0.10%) |
Mar 18, 2021 | 44.57 | 45.71 | 44.57 | 44.69 | 3,649,099 | +0.45(+1.01%) |
Mar 17, 2021 | 44.24 | 44.66 | 43.66 | 44.24 | 4,443,993 | +0.23(+0.52%) |
Mar 16, 2021 | 42.95 | 44.28 | 42.51 | 44.02 | 3,698,512 | +0.70(+1.62%) |
Mar 15, 2021 | 42.38 | 43.76 | 42.29 | 43.32 | 3,202,375 | +0.92(+2.17%) |
Mar 12, 2021 | 42.11 | 42.69 | 41.91 | 42.40 | 2,585,158 | +0.59(+1.41%) |
Mar 11, 2021 | 42.04 | 42.64 | 41.55 | 41.81 | 3,163,122 | -0.79(-1.86%) |
Mar 10, 2021 | 42.46 | 43.52 | 42.34 | 42.60 | 2,559,314 | +0.43(+1.01%) |
Mar 09, 2021 | 43.74 | 43.74 | 42.16 | 42.17 | 2,725,580 | -1.17(-2.71%) |
Mar 08, 2021 | 42.26 | 43.77 | 42.16 | 43.34 | 3,183,049 | +1.37(+3.27%) |
Mar 05, 2021 | 41.69 | 42.46 | 41.37 | 41.97 | 4,384,848 | +0.70(+1.70%) |
Mar 04, 2021 | 41.15 | 42.20 | 40.47 | 41.27 | 2,949,538 | +0.40(+0.98%) |
Mar 03, 2021 | 41.24 | 41.84 | 40.59 | 40.87 | 2,982,134 | -0.02(-0.04%) |
Mar 02, 2021 | 40.51 | 41.24 | 40.34 | 40.89 | 1,974,625 | +0.11(+0.27%) |
Mar 01, 2021 | 41.21 | 41.95 | 40.72 | 40.78 | 1,522,437 | +0.36(+0.90%) |
Feb 26, 2021 | 41.64 | 41.89 | 40.34 | 40.42 | 2,900,027 | -1.25(-3.01%) |
Feb 25, 2021 | 42.49 | 43.05 | 41.64 | 41.67 | 3,210,822 | -1.07(-2.51%) |
Feb 24, 2021 | 42.89 | 43.12 | 42.23 | 42.74 | 3,340,612 | +0.03(+0.06%) |
Feb 23, 2021 | 41.26 | 42.91 | 40.75 | 42.72 | 3,788,868 | +1.69(+4.12%) |
Feb 22, 2021 | 40.55 | 41.29 | 40.39 | 41.03 | 2,436,594 | +0.65(+1.62%) |
Feb 19, 2021 | 40.78 | 41.64 | 40.31 | 40.37 | 3,359,847 | -0.13(-0.31%) |
Feb 18, 2021 | 41.09 | 41.47 | 40.44 | 40.50 | 2,401,700 | -0.76(-1.85%) |
Feb 17, 2021 | 40.37 | 41.38 | 40.17 | 41.26 | 3,275,003 | +0.80(+1.98%) |
Feb 16, 2021 | 40.64 | 41.04 | 39.66 | 40.46 | 3,932,105 | +0.45(+1.11%) |
Feb 12, 2021 | 40.44 | 40.78 | 39.61 | 40.02 | 5,225,525 | -0.45(-1.10%) |
Feb 11, 2021 | 41.82 | 42.27 | 39.49 | 40.46 | 8,992,703 | -4.07(-9.15%) |
Feb 10, 2021 | 44.33 | 44.81 | 43.69 | 44.54 | 3,309,195 | +0.29(+0.66%) |
Feb 09, 2021 | 44.44 | 44.72 | 43.78 | 44.24 | 2,091,465 | -0.05(-0.12%) |
Feb 08, 2021 | 44.49 | 44.76 | 43.88 | 44.30 | 2,004,520 | -0.24(-0.53%) |
Feb 05, 2021 | 44.76 | 45.36 | 44.21 | 44.54 | 2,296,684 | -0.07(-0.16%) |
Feb 04, 2021 | 45.01 | 45.32 | 44.17 | 44.61 | 1,943,709 | -0.28(-0.63%) |
Feb 03, 2021 | 44.74 | 45.25 | 44.31 | 44.89 | 2,039,955 | +0.44(+0.98%) |
Feb 02, 2021 | 45.08 | 45.33 | 44.20 | 44.45 | 2,077,986 | -0.56(-1.25%) |
Feb 01, 2021 | 45.95 | 46.33 | 44.59 | 45.02 | 2,745,020 | -0.59(-1.30%) |
Jan 29, 2021 | 47.33 | 47.75 | 45.29 | 45.61 | 2,764,093 | -1.65(-3.50%) |
Jan 28, 2021 | 49.81 | 50.29 | 47.16 | 47.26 | 2,320,717 | -2.74(-5.47%) |
Jan 27, 2021 | 48.02 | 51.01 | 47.79 | 50.00 | 4,161,054 | +1.51(+3.11%) |
Jan 26, 2021 | 47.46 | 48.52 | 47.21 | 48.49 | 2,799,148 | +1.53(+3.25%) |
Jan 25, 2021 | 45.46 | 47.68 | 45.42 | 46.96 | 2,007,449 | +1.03(+2.24%) |
Jan 22, 2021 | 45.60 | 46.12 | 45.42 | 45.94 | 1,411,905 | -0.12(-0.26%) |
Jan 21, 2021 | 46.47 | 46.73 | 45.46 | 46.05 | 1,716,501 | -0.45(-0.96%) |
Jan 20, 2021 | 47.26 | 47.39 | 45.94 | 46.50 | 2,202,065 | -0.81(-1.71%) |
Jan 19, 2021 | 48.14 | 48.36 | 47.07 | 47.31 | 1,961,759 | -0.46(-0.97%) |
Jan 15, 2021 | 48.41 | 48.48 | 47.55 | 47.77 | 2,040,213 | -0.87(-1.79%) |
Jan 14, 2021 | 47.85 | 48.85 | 47.36 | 48.65 | 2,092,833 | +1.10(+2.31%) |
Jan 13, 2021 | 46.78 | 48.40 | 46.52 | 47.55 | 2,871,717 | +0.40(+0.85%) |
Jan 12, 2021 | 45.46 | 47.56 | 45.46 | 47.15 | 3,192,206 | +1.97(+4.37%) |
Jan 11, 2021 | 44.48 | 45.52 | 44.39 | 45.17 | 2,416,841 | +0.16(+0.36%) |
Jan 08, 2021 | 44.72 | 45.05 | 44.40 | 45.01 | 1,247,487 | +0.32(+0.71%) |
Jan 07, 2021 | 44.91 | 45.25 | 44.26 | 44.69 | 2,110,004 | -0.09(-0.20%) |
Jan 06, 2021 | 43.54 | 45.51 | 43.52 | 44.78 | 3,696,251 | +2.05(+4.79%) |
Jan 05, 2021 | 41.74 | 43.01 | 41.50 | 42.74 | 2,880,524 | +1.23(+2.96%) |
Jan 04, 2021 | 42.30 | 42.30 | 40.74 | 41.51 | 2,042,372 | +0.42(+1.02%) |
Dec 31, 2020 | 41.09 | 41.09 | 41.09 | 1,321,956 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.20 | 41.51 | 40.92 | 41.14 | 1,321,956 | -0.27(-0.66%) |
Dec 29, 2020 | 41.74 | 42.04 | 41.21 | 41.41 | 2,319,952 | +0.05(+0.13%) |
Dec 28, 2020 | 41.67 | 41.76 | 40.88 | 41.35 | 2,426,969 | +0.01(+0.02%) |
Dec 24, 2020 | 41.46 | 41.46 | 40.82 | 41.34 | 553,082 | +0.07(+0.18%) |
Dec 23, 2020 | 40.64 | 41.43 | 40.54 | 41.27 | 1,239,076 | +0.88(+2.18%) |
Dec 22, 2020 | 40.51 | 40.94 | 39.93 | 40.39 | 3,060,078 | -0.15(-0.36%) |
Dec 21, 2020 | 40.44 | 40.75 | 39.97 | 40.54 | 1,525,690 | -0.85(-2.04%) |
Dec 18, 2020 | 41.63 | 41.66 | 40.74 | 41.38 | 3,213,466 | -0.42(-1.00%) |
Dec 17, 2020 | 42.56 | 42.67 | 41.41 | 41.80 | 1,955,138 | -0.27(-0.65%) |
Dec 16, 2020 | 41.54 | 42.56 | 41.54 | 42.07 | 3,660,630 | +0.22(+0.52%) |
Dec 15, 2020 | 42.13 | 42.18 | 41.55 | 41.85 | 1,669,535 | +0.10(+0.24%) |
Dec 14, 2020 | 43.54 | 43.89 | 41.74 | 41.75 | 2,538,793 | -1.25(-2.92%) |
Dec 11, 2020 | 43.29 | 43.94 | 42.81 | 43.01 | 1,838,403 | -0.83(-1.89%) |
Dec 10, 2020 | 43.67 | 44.14 | 43.49 | 43.84 | 1,959,112 | +0.12(+0.27%) |
Dec 09, 2020 | 43.92 | 43.92 | 43.27 | 43.72 | 2,083,774 | +0.14(+0.31%) |
Dec 08, 2020 | 42.90 | 44.21 | 42.90 | 43.58 | 2,502,761 | +0.25(+0.57%) |
Dec 07, 2020 | 43.06 | 43.62 | 42.64 | 43.34 | 2,301,877 | +0.11(+0.25%) |
Dec 04, 2020 | 42.72 | 43.24 | 42.30 | 43.23 | 1,926,276 | +0.79(+1.86%) |
Dec 03, 2020 | 41.39 | 42.50 | 41.30 | 42.44 | 2,015,128 | +1.25(+3.05%) |
Dec 02, 2020 | 41.89 | 42.03 | 40.74 | 41.18 | 3,580,112 | -0.87(-2.08%) |
Dec 01, 2020 | 42.28 | 42.90 | 41.84 | 42.05 | 3,658,085 | +0.23(+0.54%) |
Nov 30, 2020 | 42.13 | 42.40 | 41.56 | 41.83 | 5,951,722 | -0.73(-1.71%) |
Nov 27, 2020 | 42.16 | 42.91 | 41.98 | 42.55 | 2,425,249 | +0.27(+0.65%) |
Nov 25, 2020 | 42.57 | 42.72 | 41.61 | 42.28 | 3,827,696 | -0.49(-1.15%) |
Nov 24, 2020 | 40.73 | 43.01 | 40.73 | 42.77 | 3,707,450 | +2.65(+6.59%) |
Nov 23, 2020 | 39.92 | 40.22 | 39.45 | 40.13 | 2,038,734 | +0.52(+1.31%) |
Nov 20, 2020 | 39.83 | 40.28 | 39.34 | 39.61 | 1,914,178 | -0.44(-1.09%) |
Nov 19, 2020 | 39.47 | 40.34 | 39.33 | 40.04 | 1,787,932 | +0.44(+1.10%) |
Nov 18, 2020 | 41.19 | 41.35 | 39.58 | 39.61 | 3,531,915 | -1.43(-3.48%) |
Nov 17, 2020 | 40.11 | 41.24 | 39.79 | 41.04 | 2,640,248 | +0.19(+0.47%) |
Nov 16, 2020 | 41.15 | 41.29 | 39.66 | 40.84 | 4,303,912 | +0.71(+1.77%) |
Nov 13, 2020 | 38.55 | 40.47 | 38.45 | 40.14 | 3,173,323 | +1.76(+4.60%) |
Nov 12, 2020 | 38.07 | 38.71 | 37.69 | 38.37 | 2,097,374 | -0.15(-0.40%) |
Nov 11, 2020 | 38.97 | 39.01 | 38.19 | 38.53 | 2,331,019 | -0.39(-1.00%) |
Nov 10, 2020 | 37.77 | 39.22 | 37.13 | 38.92 | 3,701,806 | +1.49(+3.98%) |
Nov 09, 2020 | 37.37 | 38.63 | 36.74 | 37.43 | 4,723,542 | +2.58(+7.41%) |
Nov 06, 2020 | 34.82 | 35.15 | 34.62 | 34.84 | 2,334,406 | +0.06(+0.18%) |
Nov 05, 2020 | 34.71 | 35.13 | 34.16 | 34.78 | 3,188,295 | +0.87(+2.57%) |
Nov 04, 2020 | 34.61 | 34.65 | 33.21 | 33.91 | 6,206,536 | -1.26(-3.59%) |
Nov 03, 2020 | 34.53 | 35.45 | 34.38 | 35.17 | 4,432,112 | +1.03(+3.01%) |
Nov 02, 2020 | 32.28 | 34.15 | 31.83 | 34.14 | 5,423,131 | +2.08(+6.49%) |
Oct 30, 2020 | 30.38 | 32.10 | 30.38 | 32.06 | 6,146,266 | +1.71(+5.63%) |
Oct 29, 2020 | 30.14 | 31.34 | 29.59 | 30.35 | 5,651,816 | +0.43(+1.43%) |
Oct 28, 2020 | 30.21 | 30.46 | 29.66 | 29.92 | 3,581,826 | -0.82(-2.66%) |
Oct 27, 2020 | 31.40 | 31.59 | 30.70 | 30.74 | 2,157,084 | -0.97(-3.07%) |
Oct 26, 2020 | 32.24 | 32.24 | 31.30 | 31.72 | 1,680,627 | -0.73(-2.24%) |
Oct 23, 2020 | 32.70 | 32.92 | 32.14 | 32.44 | 1,370,663 | +0.35(+1.08%) |
Oct 22, 2020 | 31.44 | 32.17 | 31.13 | 32.10 | 1,629,674 | +0.65(+2.05%) |
Oct 21, 2020 | 31.29 | 31.80 | 31.02 | 31.45 | 2,049,870 | -0.10(-0.32%) |
Oct 20, 2020 | 31.88 | 32.06 | 31.27 | 31.55 | 1,577,798 | -0.02(-0.06%) |
Oct 19, 2020 | 32.24 | 32.43 | 31.42 | 31.57 | 1,623,068 | -0.62(-1.92%) |
Oct 16, 2020 | 32.28 | 32.59 | 32.03 | 32.19 | 1,701,919 | -0.15(-0.48%) |
Oct 15, 2020 | 31.83 | 32.39 | 31.50 | 32.34 | 2,086,464 | +0.15(+0.48%) |
Oct 14, 2020 | 32.01 | 32.37 | 31.97 | 32.19 | 1,615,329 | +0.05(+0.17%) |
Oct 13, 2020 | 32.28 | 32.43 | 32.05 | 32.13 | 2,094,379 | -0.28(-0.87%) |
Oct 12, 2020 | 32.74 | 32.95 | 31.96 | 32.42 | 5,985,407 | -0.42(-1.27%) |
Oct 09, 2020 | 33.46 | 33.70 | 32.74 | 32.83 | 1,813,877 | -0.63(-1.88%) |
Oct 08, 2020 | 32.56 | 33.56 | 32.35 | 33.46 | 2,506,159 | +1.02(+3.14%) |
Oct 07, 2020 | 32.40 | 33.22 | 32.29 | 32.44 | 3,243,035 | +0.69(+2.18%) |
Oct 06, 2020 | 32.12 | 32.71 | 31.72 | 31.75 | 2,519,011 | -0.03(-0.09%) |
Oct 05, 2020 | 31.14 | 31.81 | 30.75 | 31.78 | 2,885,743 | +0.83(+2.67%) |
Oct 02, 2020 | 29.54 | 31.14 | 29.41 | 30.95 | 3,123,723 | +1.15(+3.84%) |