Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.01 | 68.14 | 65.72 | 65.80 | 304,026 | -0.72(-1.08%) |
Sep 29, 2021 | 68.29 | 68.77 | 65.89 | 66.52 | 314,842 | -1.81(-2.65%) |
Sep 28, 2021 | 68.81 | 69.37 | 67.79 | 68.33 | 315,270 | -1.76(-2.52%) |
Sep 27, 2021 | 72.22 | 72.24 | 69.51 | 70.10 | 264,426 | -1.52(-2.12%) |
Sep 24, 2021 | 71.11 | 72.12 | 70.67 | 71.61 | 151,533 | -0.05(-0.07%) |
Sep 23, 2021 | 71.54 | 72.10 | 70.86 | 71.66 | 173,407 | +0.61(+0.86%) |
Sep 22, 2021 | 69.73 | 71.24 | 69.66 | 71.05 | 153,751 | +1.40(+2.01%) |
Sep 21, 2021 | 70.18 | 70.25 | 69.17 | 69.65 | 122,777 | -0.11(-0.15%) |
Sep 20, 2021 | 69.68 | 69.86 | 67.65 | 69.75 | 428,058 | -0.91(-1.28%) |
Sep 17, 2021 | 72.22 | 72.22 | 70.12 | 70.66 | 456,269 | -1.60(-2.22%) |
Sep 16, 2021 | 71.91 | 72.47 | 71.40 | 72.26 | 126,596 | +0.36(+0.50%) |
Sep 15, 2021 | 71.75 | 72.02 | 71.07 | 71.90 | 195,757 | +0.14(+0.20%) |
Sep 14, 2021 | 71.93 | 72.70 | 71.07 | 71.76 | 279,139 | -0.28(-0.38%) |
Sep 13, 2021 | 72.52 | 73.12 | 71.10 | 72.03 | 224,532 | -0.36(-0.50%) |
Sep 10, 2021 | 72.53 | 74.00 | 72.18 | 72.40 | 309,816 | +0.10(+0.15%) |
Sep 09, 2021 | 71.23 | 72.85 | 71.18 | 72.29 | 156,729 | +0.93(+1.31%) |
Sep 08, 2021 | 72.52 | 72.98 | 69.92 | 71.36 | 287,202 | -1.94(-2.64%) |
Sep 07, 2021 | 73.40 | 74.55 | 72.41 | 73.29 | 563,969 | +1.40(+1.95%) |
Sep 03, 2021 | 72.40 | 73.33 | 71.43 | 71.89 | 221,526 | -0.04(-0.05%) |
Sep 02, 2021 | 72.40 | 72.40 | 70.96 | 71.93 | 534,815 | +0.04(+0.05%) |
Sep 01, 2021 | 71.55 | 72.19 | 70.69 | 71.89 | 255,772 | +0.67(+0.94%) |
Aug 31, 2021 | 69.77 | 71.27 | 69.34 | 71.22 | 383,443 | +1.14(+1.63%) |
Aug 30, 2021 | 70.67 | 71.03 | 69.77 | 70.08 | 318,253 | -0.54(-0.77%) |
Aug 27, 2021 | 68.79 | 71.07 | 68.78 | 70.62 | 524,889 | +1.47(+2.12%) |
Aug 26, 2021 | 69.08 | 69.64 | 68.21 | 69.15 | 403,886 | +0.08(+0.11%) |
Aug 25, 2021 | 68.72 | 69.60 | 68.57 | 69.08 | 289,783 | +0.61(+0.89%) |
Aug 24, 2021 | 69.63 | 69.64 | 67.31 | 68.46 | 304,084 | -0.38(-0.55%) |
Aug 23, 2021 | 67.30 | 68.88 | 67.24 | 68.85 | 367,519 | +2.17(+3.26%) |
Aug 20, 2021 | 66.74 | 67.13 | 66.04 | 66.67 | 263,443 | -0.10(-0.16%) |
Aug 19, 2021 | 66.76 | 67.53 | 66.25 | 66.78 | 195,100 | -0.95(-1.41%) |
Aug 18, 2021 | 68.01 | 69.16 | 67.65 | 67.73 | 219,271 | +0.24(+0.35%) |
Aug 17, 2021 | 68.77 | 68.99 | 66.90 | 67.49 | 360,049 | -1.75(-2.52%) |
Aug 16, 2021 | 71.62 | 71.62 | 68.92 | 69.24 | 478,510 | -2.38(-3.33%) |
Aug 13, 2021 | 71.00 | 72.50 | 71.00 | 71.62 | 219,757 | +0.89(+1.25%) |
Aug 12, 2021 | 71.78 | 72.33 | 69.65 | 70.74 | 884,423 | -1.70(-2.34%) |
Aug 11, 2021 | 71.96 | 73.71 | 71.08 | 72.43 | 503,274 | +0.54(+0.76%) |
Aug 10, 2021 | 75.99 | 76.07 | 71.60 | 71.89 | 766,344 | -4.41(-5.78%) |
Aug 09, 2021 | 76.32 | 77.31 | 75.57 | 76.30 | 439,277 | -0.02(-0.03%) |
Aug 06, 2021 | 76.32 | 76.56 | 75.18 | 76.32 | 594,585 | -0.52(-0.68%) |
Aug 05, 2021 | 77.30 | 78.10 | 75.01 | 76.84 | 636,383 | -0.33(-0.43%) |
Aug 04, 2021 | 73.50 | 77.65 | 73.31 | 77.17 | 809,349 | +3.54(+4.81%) |
Aug 03, 2021 | 73.21 | 73.87 | 71.48 | 73.64 | 533,001 | +1.20(+1.65%) |
Aug 02, 2021 | 71.93 | 74.33 | 70.27 | 72.44 | 1,258,987 | +1.23(+1.72%) |
Jul 30, 2021 | 65.05 | 72.61 | 64.26 | 71.21 | 2,315,118 | +10.15(+16.63%) |
Jul 29, 2021 | 58.88 | 61.28 | 58.88 | 61.06 | 370,176 | +2.57(+4.40%) |
Jul 28, 2021 | 57.53 | 59.04 | 57.53 | 58.49 | 165,203 | +1.30(+2.27%) |
Jul 27, 2021 | 58.38 | 58.46 | 56.86 | 57.19 | 268,904 | -1.29(-2.21%) |
Jul 26, 2021 | 58.46 | 60.08 | 58.40 | 58.48 | 195,916 | -0.39(-0.66%) |
Jul 23, 2021 | 58.17 | 59.01 | 57.51 | 58.87 | 139,485 | +0.83(+1.42%) |
Jul 22, 2021 | 58.46 | 58.46 | 57.56 | 58.04 | 84,379 | -0.66(-1.12%) |
Jul 21, 2021 | 57.99 | 59.11 | 57.74 | 58.70 | 203,552 | +1.13(+1.96%) |
Jul 20, 2021 | 57.16 | 58.16 | 56.37 | 57.57 | 158,971 | +0.76(+1.34%) |
Jul 19, 2021 | 56.66 | 57.40 | 55.90 | 56.81 | 427,931 | -1.32(-2.27%) |
Jul 16, 2021 | 60.08 | 60.11 | 58.13 | 58.13 | 176,261 | -1.70(-2.84%) |
Jul 15, 2021 | 59.64 | 60.21 | 58.62 | 59.83 | 240,195 | +0.00(+0.00%) |
Jul 14, 2021 | 61.20 | 63.27 | 59.71 | 59.83 | 688,637 | -0.65(-1.07%) |
Jul 13, 2021 | 61.16 | 61.46 | 60.19 | 60.47 | 191,061 | -1.10(-1.79%) |
Jul 12, 2021 | 61.10 | 62.35 | 60.95 | 61.57 | 250,030 | +0.69(+1.14%) |
Jul 09, 2021 | 59.44 | 61.16 | 58.74 | 60.88 | 330,281 | +1.61(+2.72%) |
Jul 08, 2021 | 57.93 | 59.44 | 57.19 | 59.27 | 358,016 | +1.14(+1.96%) |
Jul 07, 2021 | 59.25 | 59.33 | 57.41 | 58.13 | 457,397 | -0.64(-1.08%) |
Jul 06, 2021 | 59.01 | 59.31 | 58.08 | 58.76 | 176,312 | -0.23(-0.39%) |
Jul 02, 2021 | 59.72 | 59.86 | 58.52 | 58.99 | 129,058 | -0.07(-0.11%) |
Jul 01, 2021 | 60.68 | 60.68 | 58.95 | 59.06 | 292,558 | -1.81(-2.98%) |
Jun 30, 2021 | 60.82 | 61.29 | 60.06 | 60.87 | 174,642 | +0.14(+0.23%) |
Jun 29, 2021 | 60.50 | 61.64 | 60.28 | 60.73 | 145,827 | -0.48(-0.79%) |
Jun 28, 2021 | 60.82 | 61.44 | 60.57 | 61.21 | 189,688 | +1.07(+1.78%) |
Jun 25, 2021 | 60.83 | 61.61 | 60.06 | 60.14 | 145,717 | -0.36(-0.60%) |
Jun 24, 2021 | 60.81 | 61.53 | 60.28 | 60.50 | 157,156 | +0.19(+0.32%) |
Jun 23, 2021 | 59.45 | 60.78 | 58.83 | 60.31 | 486,087 | +0.87(+1.47%) |
Jun 22, 2021 | 60.17 | 60.44 | 59.13 | 59.44 | 333,272 | -0.77(-1.28%) |
Jun 21, 2021 | 59.55 | 60.21 | 59.05 | 60.21 | 156,829 | +0.62(+1.04%) |
Jun 18, 2021 | 60.25 | 60.34 | 58.94 | 59.59 | 334,731 | -0.84(-1.38%) |
Jun 17, 2021 | 60.57 | 61.29 | 59.65 | 60.43 | 209,091 | -0.17(-0.28%) |
Jun 16, 2021 | 61.82 | 61.99 | 60.16 | 60.60 | 220,520 | -1.01(-1.63%) |
Jun 15, 2021 | 61.92 | 62.83 | 61.00 | 61.60 | 263,050 | -0.50(-0.81%) |
Jun 14, 2021 | 61.56 | 62.29 | 61.56 | 62.11 | 227,961 | +0.82(+1.33%) |
Jun 11, 2021 | 61.10 | 61.58 | 60.94 | 61.29 | 126,821 | +0.22(+0.36%) |
Jun 10, 2021 | 61.56 | 61.90 | 60.86 | 61.07 | 149,260 | -0.07(-0.11%) |
Jun 09, 2021 | 61.18 | 61.58 | 60.35 | 61.14 | 298,292 | +0.10(+0.17%) |
Jun 08, 2021 | 63.15 | 63.22 | 60.93 | 61.03 | 540,999 | -1.97(-3.12%) |
Jun 07, 2021 | 63.14 | 63.44 | 62.60 | 63.00 | 181,997 | +0.04(+0.06%) |
Jun 04, 2021 | 61.76 | 63.15 | 61.35 | 62.96 | 186,972 | +1.61(+2.63%) |
Jun 03, 2021 | 61.73 | 62.12 | 61.16 | 61.35 | 169,191 | -0.82(-1.31%) |
Jun 02, 2021 | 62.60 | 62.68 | 61.45 | 62.16 | 234,993 | -0.05(-0.08%) |
Jun 01, 2021 | 63.33 | 63.49 | 61.74 | 62.21 | 209,406 | -0.44(-0.70%) |
May 28, 2021 | 61.84 | 63.03 | 61.71 | 62.65 | 370,771 | +0.87(+1.41%) |
May 27, 2021 | 61.08 | 61.92 | 61.01 | 61.77 | 281,096 | +0.80(+1.31%) |
May 26, 2021 | 59.92 | 61.05 | 59.42 | 60.98 | 322,148 | +0.87(+1.45%) |
May 25, 2021 | 61.39 | 61.72 | 59.54 | 60.10 | 358,361 | -1.14(-1.86%) |
May 24, 2021 | 61.01 | 61.71 | 60.34 | 61.24 | 287,912 | +0.57(+0.94%) |
May 21, 2021 | 60.88 | 61.22 | 59.89 | 60.67 | 479,762 | +0.80(+1.33%) |
May 20, 2021 | 58.99 | 60.50 | 56.98 | 59.87 | 1,185,915 | -0.78(-1.28%) |
May 19, 2021 | 59.56 | 60.95 | 59.56 | 60.65 | 444,565 | -0.67(-1.10%) |
May 18, 2021 | 62.45 | 62.95 | 61.33 | 61.33 | 262,540 | -0.59(-0.95%) |
May 17, 2021 | 61.43 | 62.06 | 59.71 | 61.92 | 361,967 | -0.24(-0.38%) |
May 14, 2021 | 61.41 | 62.95 | 60.69 | 62.15 | 361,133 | +1.63(+2.70%) |
May 13, 2021 | 59.71 | 61.51 | 59.71 | 60.52 | 408,139 | +0.71(+1.19%) |
May 12, 2021 | 60.66 | 60.82 | 59.58 | 59.81 | 614,268 | -2.11(-3.40%) |
May 11, 2021 | 62.30 | 62.89 | 60.69 | 61.92 | 518,140 | -2.17(-3.39%) |
May 10, 2021 | 64.61 | 64.77 | 62.90 | 64.09 | 426,451 | -0.66(-1.03%) |
May 07, 2021 | 63.27 | 65.29 | 62.21 | 64.76 | 718,716 | +3.29(+5.35%) |
May 06, 2021 | 63.89 | 66.68 | 59.55 | 61.47 | 1,273,425 | -2.43(-3.80%) |
May 05, 2021 | 63.20 | 64.37 | 61.66 | 63.90 | 979,180 | +1.06(+1.69%) |
May 04, 2021 | 65.13 | 65.15 | 62.25 | 62.84 | 702,973 | -3.25(-4.92%) |
May 03, 2021 | 67.58 | 68.24 | 64.78 | 66.09 | 500,246 | -1.76(-2.59%) |
Apr 30, 2021 | 67.12 | 68.39 | 67.07 | 67.84 | 564,127 | -0.70(-1.02%) |
Apr 29, 2021 | 67.31 | 70.00 | 67.08 | 68.54 | 759,215 | +1.78(+2.66%) |
Apr 28, 2021 | 67.08 | 67.69 | 65.87 | 66.77 | 533,496 | -0.62(-0.93%) |
Apr 27, 2021 | 67.07 | 67.72 | 66.31 | 67.39 | 391,796 | +0.32(+0.48%) |
Apr 26, 2021 | 64.99 | 67.21 | 64.81 | 67.07 | 461,843 | +2.57(+3.98%) |
Apr 23, 2021 | 61.32 | 64.73 | 61.06 | 64.50 | 500,822 | +3.60(+5.91%) |
Apr 22, 2021 | 62.86 | 62.89 | 60.76 | 60.90 | 310,314 | -1.95(-3.10%) |
Apr 21, 2021 | 61.12 | 63.08 | 60.69 | 62.85 | 365,394 | +2.15(+3.55%) |
Apr 20, 2021 | 61.84 | 62.30 | 60.18 | 60.69 | 312,590 | -1.38(-2.22%) |
Apr 19, 2021 | 62.40 | 63.40 | 61.65 | 62.07 | 413,779 | -0.87(-1.38%) |
Apr 16, 2021 | 65.82 | 65.82 | 62.63 | 62.94 | 542,108 | -2.63(-4.01%) |
Apr 15, 2021 | 63.55 | 65.70 | 63.17 | 65.57 | 711,962 | +2.82(+4.50%) |
Apr 14, 2021 | 64.05 | 64.11 | 62.26 | 62.74 | 578,339 | -1.37(-2.14%) |
Apr 13, 2021 | 63.85 | 64.28 | 62.72 | 64.11 | 386,090 | +0.57(+0.89%) |
Apr 12, 2021 | 65.77 | 65.87 | 62.27 | 63.55 | 727,500 | -1.96(-3.00%) |
Apr 09, 2021 | 66.13 | 66.80 | 65.23 | 65.51 | 515,855 | +0.17(+0.26%) |
Apr 08, 2021 | 65.83 | 67.01 | 63.15 | 65.34 | 1,086,080 | +4.09(+6.68%) |
Apr 07, 2021 | 60.71 | 61.27 | 59.73 | 61.25 | 339,347 | +0.19(+0.31%) |
Apr 06, 2021 | 61.41 | 62.17 | 60.51 | 61.06 | 318,199 | -0.54(-0.87%) |
Apr 05, 2021 | 60.43 | 61.78 | 60.19 | 61.60 | 600,429 | +1.62(+2.69%) |
Apr 01, 2021 | 57.12 | 60.27 | 57.12 | 59.98 | 610,811 | +3.88(+6.92%) |
Mar 31, 2021 | 54.84 | 56.95 | 54.55 | 56.10 | 831,852 | +1.55(+2.84%) |
Mar 30, 2021 | 54.40 | 54.89 | 53.72 | 54.55 | 227,861 | +0.10(+0.19%) |
Mar 29, 2021 | 54.71 | 55.35 | 53.47 | 54.45 | 486,283 | -1.20(-2.16%) |
Mar 26, 2021 | 55.26 | 56.32 | 54.60 | 55.65 | 291,114 | +0.36(+0.65%) |
Mar 25, 2021 | 53.84 | 55.71 | 53.84 | 55.29 | 227,027 | +0.33(+0.60%) |
Mar 24, 2021 | 57.30 | 57.44 | 54.80 | 54.96 | 334,470 | -1.58(-2.79%) |
Mar 23, 2021 | 59.53 | 59.53 | 56.11 | 56.54 | 398,805 | -2.90(-4.88%) |
Mar 22, 2021 | 59.67 | 59.91 | 59.02 | 59.44 | 388,627 | -0.35(-0.58%) |
Mar 19, 2021 | 61.05 | 61.42 | 59.58 | 59.79 | 724,610 | -1.06(-1.74%) |
Mar 18, 2021 | 62.74 | 63.26 | 60.36 | 60.84 | 499,534 | -2.55(-4.02%) |
Mar 17, 2021 | 62.63 | 63.52 | 61.67 | 63.40 | 541,729 | -0.15(-0.24%) |
Mar 16, 2021 | 63.53 | 63.94 | 62.31 | 63.55 | 664,604 | +0.58(+0.92%) |
Mar 15, 2021 | 59.51 | 63.06 | 59.13 | 62.97 | 518,502 | +3.53(+5.94%) |
Mar 12, 2021 | 59.04 | 59.65 | 58.48 | 59.44 | 621,079 | +0.09(+0.16%) |
Mar 11, 2021 | 61.65 | 62.15 | 58.77 | 59.34 | 914,768 | -1.27(-2.09%) |
Mar 10, 2021 | 59.66 | 61.97 | 59.31 | 60.61 | 1,130,354 | +1.43(+2.41%) |
Mar 09, 2021 | 55.96 | 59.80 | 55.96 | 59.18 | 1,177,388 | +4.77(+8.77%) |
Mar 08, 2021 | 55.43 | 56.26 | 54.25 | 54.41 | 240,604 | -1.03(-1.86%) |
Mar 05, 2021 | 55.37 | 55.90 | 52.96 | 55.44 | 454,985 | +1.12(+2.07%) |
Mar 04, 2021 | 55.99 | 56.51 | 53.99 | 54.32 | 568,286 | -2.10(-3.72%) |
Mar 03, 2021 | 54.87 | 56.61 | 54.87 | 56.41 | 551,325 | +1.85(+3.39%) |
Mar 02, 2021 | 56.14 | 56.50 | 54.56 | 54.56 | 402,997 | -1.83(-3.25%) |
Mar 01, 2021 | 56.87 | 56.92 | 55.57 | 56.40 | 568,561 | +0.25(+0.44%) |
Feb 26, 2021 | 55.79 | 57.07 | 54.35 | 56.15 | 431,802 | +0.62(+1.12%) |
Feb 25, 2021 | 58.07 | 58.79 | 54.80 | 55.53 | 634,021 | -3.28(-5.57%) |
Feb 24, 2021 | 56.44 | 59.13 | 56.13 | 58.80 | 619,485 | +2.32(+4.11%) |
Feb 23, 2021 | 56.00 | 56.76 | 53.85 | 56.48 | 788,373 | -0.56(-0.98%) |
Feb 22, 2021 | 57.26 | 58.26 | 56.63 | 57.04 | 382,193 | -1.23(-2.11%) |
Feb 19, 2021 | 57.34 | 58.52 | 56.82 | 58.27 | 661,941 | +1.64(+2.90%) |
Feb 18, 2021 | 56.33 | 57.86 | 55.26 | 56.62 | 838,587 | -0.18(-0.32%) |
Feb 17, 2021 | 56.40 | 57.65 | 55.98 | 56.80 | 856,216 | -0.77(-1.35%) |
Feb 16, 2021 | 60.47 | 60.84 | 56.93 | 57.58 | 778,372 | -2.48(-4.12%) |
Feb 12, 2021 | 58.92 | 60.05 | 58.38 | 60.05 | 305,088 | +1.02(+1.73%) |
Feb 11, 2021 | 58.04 | 59.18 | 57.66 | 59.03 | 272,294 | +1.25(+2.16%) |
Feb 10, 2021 | 59.30 | 59.37 | 57.20 | 57.78 | 363,815 | -1.34(-2.27%) |
Feb 09, 2021 | 58.78 | 60.06 | 57.77 | 59.12 | 689,968 | -0.82(-1.36%) |
Feb 08, 2021 | 56.00 | 60.24 | 55.99 | 59.94 | 1,066,322 | +3.96(+7.08%) |
Feb 05, 2021 | 53.54 | 56.33 | 52.71 | 55.98 | 1,172,790 | +3.29(+6.24%) |
Feb 04, 2021 | 54.93 | 55.28 | 50.96 | 52.69 | 2,966,223 | +3.41(+6.92%) |
Feb 03, 2021 | 49.46 | 49.81 | 48.50 | 49.28 | 819,909 | -0.20(-0.40%) |
Feb 02, 2021 | 49.13 | 49.60 | 47.60 | 49.48 | 720,386 | +1.37(+2.85%) |
Feb 01, 2021 | 47.18 | 48.53 | 46.51 | 48.11 | 664,973 | +1.69(+3.64%) |
Jan 29, 2021 | 45.99 | 48.13 | 45.16 | 46.41 | 807,550 | +1.18(+2.62%) |
Jan 28, 2021 | 45.23 | 46.22 | 45.00 | 45.23 | 355,901 | +0.24(+0.54%) |
Jan 27, 2021 | 47.47 | 47.91 | 44.62 | 44.99 | 499,692 | -3.13(-6.50%) |
Jan 26, 2021 | 47.44 | 48.67 | 46.69 | 48.12 | 481,906 | +0.94(+1.99%) |
Jan 25, 2021 | 48.70 | 49.03 | 46.71 | 47.18 | 339,418 | -0.85(-1.78%) |
Jan 22, 2021 | 47.80 | 48.54 | 47.45 | 48.03 | 261,980 | -0.18(-0.37%) |
Jan 21, 2021 | 47.37 | 48.47 | 47.00 | 48.21 | 244,075 | +1.04(+2.21%) |
Jan 20, 2021 | 47.44 | 47.83 | 46.72 | 47.17 | 174,868 | -0.11(-0.24%) |
Jan 19, 2021 | 46.79 | 48.04 | 45.77 | 47.28 | 464,946 | +0.85(+1.84%) |
Jan 15, 2021 | 46.76 | 46.97 | 45.10 | 46.42 | 331,174 | -0.52(-1.10%) |
Jan 14, 2021 | 46.40 | 48.20 | 46.06 | 46.94 | 593,276 | +0.51(+1.09%) |
Jan 13, 2021 | 45.77 | 46.97 | 45.46 | 46.43 | 587,881 | +0.74(+1.62%) |
Jan 12, 2021 | 45.16 | 45.79 | 44.82 | 45.69 | 375,035 | +0.77(+1.71%) |
Jan 11, 2021 | 44.25 | 45.11 | 44.25 | 44.92 | 394,396 | +0.59(+1.34%) |
Jan 08, 2021 | 46.50 | 46.59 | 43.72 | 44.33 | 486,489 | -1.44(-3.14%) |
Jan 07, 2021 | 45.84 | 46.10 | 44.96 | 45.77 | 257,116 | +0.82(+1.82%) |
Jan 06, 2021 | 45.81 | 45.92 | 44.87 | 44.95 | 280,960 | -0.90(-1.97%) |
Jan 05, 2021 | 44.60 | 45.99 | 44.40 | 45.85 | 300,679 | +1.50(+3.39%) |
Jan 04, 2021 | 45.83 | 46.78 | 44.11 | 44.35 | 360,092 | -0.88(-1.95%) |
Dec 31, 2020 | 45.23 | 45.23 | 45.23 | 302,947 | +1.08(+2.45%) | |
Dec 30, 2020 | 43.16 | 44.47 | 43.05 | 44.15 | 302,947 | +1.29(+3.00%) |
Dec 29, 2020 | 43.13 | 43.33 | 42.34 | 42.86 | 276,376 | -0.08(-0.17%) |
Dec 28, 2020 | 42.73 | 43.40 | 42.41 | 42.94 | 304,582 | +0.74(+1.76%) |
Dec 24, 2020 | 42.59 | 42.59 | 41.88 | 42.20 | 110,604 | -0.22(-0.51%) |
Dec 23, 2020 | 43.01 | 43.28 | 42.31 | 42.41 | 182,509 | -0.50(-1.16%) |
Dec 22, 2020 | 42.81 | 42.97 | 42.27 | 42.91 | 155,025 | +0.11(+0.26%) |
Dec 21, 2020 | 42.83 | 42.98 | 42.04 | 42.80 | 184,331 | -0.41(-0.96%) |
Dec 18, 2020 | 43.31 | 43.70 | 43.06 | 43.21 | 318,080 | +0.10(+0.24%) |
Dec 17, 2020 | 43.79 | 43.84 | 42.13 | 43.11 | 315,168 | -0.70(-1.59%) |
Dec 16, 2020 | 45.09 | 45.09 | 42.82 | 43.80 | 294,497 | -0.85(-1.91%) |
Dec 15, 2020 | 43.12 | 44.90 | 43.07 | 44.66 | 552,043 | +1.81(+4.23%) |
Dec 14, 2020 | 41.64 | 43.09 | 41.64 | 42.85 | 282,693 | +1.50(+3.64%) |
Dec 11, 2020 | 41.56 | 41.92 | 41.23 | 41.34 | 311,055 | -0.39(-0.92%) |
Dec 10, 2020 | 41.53 | 42.23 | 41.00 | 41.73 | 147,482 | +0.16(+0.38%) |
Dec 09, 2020 | 41.96 | 42.30 | 41.10 | 41.57 | 488,097 | -0.32(-0.76%) |
Dec 08, 2020 | 42.42 | 42.74 | 41.53 | 41.89 | 335,703 | -0.76(-1.78%) |
Dec 07, 2020 | 41.86 | 42.82 | 40.86 | 42.65 | 500,677 | +0.93(+2.23%) |
Dec 04, 2020 | 40.44 | 42.01 | 39.13 | 41.72 | 507,460 | +2.04(+5.14%) |
Dec 03, 2020 | 38.05 | 40.49 | 37.72 | 39.68 | 608,568 | +3.10(+8.47%) |
Dec 02, 2020 | 36.64 | 37.15 | 36.10 | 36.58 | 321,114 | +0.07(+0.18%) |
Dec 01, 2020 | 37.26 | 38.48 | 36.34 | 36.51 | 571,857 | -0.76(-2.04%) |
Nov 30, 2020 | 37.36 | 37.39 | 36.85 | 37.27 | 119,966 | +0.06(+0.15%) |
Nov 27, 2020 | 37.06 | 37.67 | 37.06 | 37.22 | 182,460 | +0.18(+0.48%) |
Nov 25, 2020 | 37.42 | 37.47 | 36.88 | 37.04 | 184,589 | -0.37(-0.98%) |
Nov 24, 2020 | 36.47 | 37.47 | 35.51 | 37.41 | 403,432 | +1.33(+3.70%) |
Nov 23, 2020 | 34.95 | 36.35 | 34.26 | 36.07 | 379,306 | +1.41(+4.06%) |
Nov 20, 2020 | 35.01 | 35.42 | 34.52 | 34.66 | 423,682 | -0.57(-1.63%) |
Nov 19, 2020 | 36.17 | 36.17 | 34.86 | 35.24 | 182,431 | -0.88(-2.44%) |
Nov 18, 2020 | 35.43 | 36.35 | 35.33 | 36.12 | 196,421 | +0.75(+2.12%) |
Nov 17, 2020 | 35.77 | 35.85 | 34.95 | 35.37 | 220,979 | -0.40(-1.13%) |
Nov 16, 2020 | 34.74 | 35.88 | 34.74 | 35.77 | 194,075 | +1.08(+3.11%) |
Nov 13, 2020 | 34.87 | 35.27 | 34.54 | 34.69 | 218,228 | +0.16(+0.46%) |
Nov 12, 2020 | 34.65 | 34.88 | 34.22 | 34.53 | 214,647 | -0.08(-0.24%) |
Nov 11, 2020 | 33.71 | 34.70 | 33.55 | 34.62 | 207,641 | +1.27(+3.80%) |
Nov 10, 2020 | 34.10 | 34.16 | 33.03 | 33.35 | 328,102 | -0.53(-1.55%) |
Nov 09, 2020 | 36.02 | 36.02 | 33.86 | 33.87 | 514,447 | -0.94(-2.70%) |
Nov 06, 2020 | 33.95 | 35.35 | 33.21 | 34.81 | 630,512 | +0.87(+2.55%) |
Nov 05, 2020 | 34.32 | 34.66 | 33.72 | 33.95 | 554,628 | +0.28(+0.83%) |
Nov 04, 2020 | 34.00 | 35.71 | 33.53 | 33.67 | 730,971 | -0.60(-1.74%) |
Nov 03, 2020 | 37.09 | 37.21 | 34.11 | 34.26 | 568,219 | -0.49(-1.42%) |
Nov 02, 2020 | 35.47 | 35.52 | 34.54 | 34.76 | 196,049 | -0.35(-1.01%) |
Oct 30, 2020 | 35.68 | 35.87 | 34.67 | 35.11 | 173,697 | -0.47(-1.31%) |
Oct 29, 2020 | 34.70 | 35.94 | 34.60 | 35.58 | 168,229 | +1.09(+3.16%) |
Oct 28, 2020 | 35.31 | 35.89 | 34.23 | 34.49 | 206,326 | -1.19(-3.34%) |
Oct 27, 2020 | 36.60 | 36.68 | 35.46 | 35.68 | 166,875 | -1.13(-3.06%) |
Oct 26, 2020 | 37.09 | 37.62 | 36.00 | 36.80 | 176,647 | -0.04(-0.10%) |
Oct 23, 2020 | 37.30 | 37.74 | 36.82 | 36.84 | 112,215 | -0.37(-1.00%) |
Oct 22, 2020 | 36.59 | 37.66 | 36.27 | 37.21 | 260,799 | +0.49(+1.34%) |
Oct 21, 2020 | 37.28 | 37.34 | 36.63 | 36.72 | 224,934 | -0.07(-0.20%) |
Oct 20, 2020 | 37.87 | 38.11 | 35.68 | 36.80 | 546,357 | -1.34(-3.51%) |
Oct 19, 2020 | 39.52 | 40.55 | 37.99 | 38.14 | 449,236 | -1.31(-3.33%) |
Oct 16, 2020 | 39.15 | 39.52 | 39.06 | 39.45 | 129,198 | +0.42(+1.07%) |
Oct 15, 2020 | 38.89 | 39.42 | 38.47 | 39.03 | 238,595 | -0.23(-0.59%) |
Oct 14, 2020 | 39.15 | 39.71 | 39.04 | 39.26 | 379,748 | +0.13(+0.33%) |
Oct 13, 2020 | 39.61 | 39.61 | 38.80 | 39.13 | 354,590 | -0.38(-0.97%) |
Oct 12, 2020 | 39.26 | 39.96 | 38.59 | 39.51 | 236,475 | +0.52(+1.34%) |
Oct 09, 2020 | 38.60 | 39.24 | 38.14 | 38.99 | 350,081 | +0.76(+2.00%) |
Oct 08, 2020 | 38.18 | 38.75 | 37.41 | 38.23 | 377,118 | +0.27(+0.71%) |
Oct 07, 2020 | 36.58 | 38.60 | 36.29 | 37.96 | 465,588 | +2.31(+6.47%) |
Oct 06, 2020 | 34.55 | 36.07 | 34.55 | 35.65 | 415,721 | +1.06(+3.07%) |
Oct 05, 2020 | 34.39 | 34.92 | 34.39 | 34.59 | 345,682 | +0.20(+0.57%) |
Oct 02, 2020 | 34.89 | 35.21 | 34.37 | 34.40 | 203,685 | -1.03(-2.91%) |