Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.12 | 48.64 | 47.64 | 47.64 | 142,023 | +0.10(+0.22%) |
Sep 29, 2021 | 48.23 | 48.23 | 47.37 | 47.53 | 96,339 | -0.31(-0.65%) |
Sep 28, 2021 | 48.56 | 48.56 | 47.58 | 47.85 | 64,569 | -1.11(-2.27%) |
Sep 27, 2021 | 48.17 | 49.08 | 48.13 | 48.96 | 50,929 | +0.77(+1.59%) |
Sep 24, 2021 | 48.18 | 48.67 | 48.04 | 48.19 | 80,001 | -0.40(-0.82%) |
Sep 23, 2021 | 48.32 | 49.11 | 48.09 | 48.59 | 116,140 | +0.60(+1.24%) |
Sep 22, 2021 | 48.40 | 48.94 | 48.00 | 47.99 | 205,467 | +0.92(+1.96%) |
Sep 21, 2021 | 47.65 | 47.66 | 46.21 | 47.07 | 212,278 | -0.15(-0.31%) |
Sep 20, 2021 | 47.16 | 47.66 | 46.36 | 47.22 | 229,761 | -2.19(-4.44%) |
Sep 17, 2021 | 50.98 | 50.98 | 49.25 | 49.41 | 250,752 | -2.11(-4.10%) |
Sep 16, 2021 | 52.31 | 52.31 | 51.44 | 51.52 | 47,189 | -1.53(-2.88%) |
Sep 15, 2021 | 52.05 | 53.07 | 52.05 | 53.05 | 82,551 | +1.38(+2.67%) |
Sep 14, 2021 | 52.91 | 52.91 | 51.59 | 51.67 | 49,353 | -1.10(-2.09%) |
Sep 13, 2021 | 53.36 | 53.36 | 52.35 | 52.77 | 46,275 | +0.07(+0.13%) |
Sep 10, 2021 | 53.27 | 53.99 | 52.69 | 52.70 | 34,040 | -0.02(-0.03%) |
Sep 09, 2021 | 52.63 | 53.02 | 52.35 | 52.72 | 41,403 | +0.07(+0.13%) |
Sep 08, 2021 | 53.49 | 53.50 | 52.54 | 52.65 | 39,667 | -1.14(-2.12%) |
Sep 07, 2021 | 54.01 | 54.38 | 53.78 | 53.79 | 88,007 | -0.14(-0.26%) |
Sep 03, 2021 | 54.45 | 54.70 | 53.81 | 53.93 | 43,248 | -0.09(-0.18%) |
Sep 02, 2021 | 54.27 | 54.58 | 53.92 | 54.02 | 71,441 | -0.03(-0.05%) |
Sep 01, 2021 | 53.54 | 54.33 | 52.91 | 54.05 | 114,167 | +0.16(+0.29%) |
Aug 31, 2021 | 54.83 | 54.83 | 53.67 | 53.89 | 122,344 | -0.91(-1.67%) |
Aug 30, 2021 | 55.51 | 55.51 | 54.77 | 54.81 | 35,763 | -0.22(-0.41%) |
Aug 27, 2021 | 53.83 | 55.22 | 53.83 | 55.03 | 61,055 | +1.59(+2.97%) |
Aug 26, 2021 | 54.17 | 54.25 | 53.45 | 53.45 | 34,658 | -0.98(-1.79%) |
Aug 25, 2021 | 54.58 | 55.01 | 54.31 | 54.42 | 57,926 | -0.19(-0.35%) |
Aug 24, 2021 | 54.02 | 54.84 | 54.02 | 54.61 | 70,078 | +1.85(+3.50%) |
Aug 23, 2021 | 52.64 | 53.12 | 52.51 | 52.76 | 290,953 | +0.61(+1.17%) |
Aug 20, 2021 | 51.92 | 52.46 | 51.61 | 52.15 | 101,379 | -0.12(-0.23%) |
Aug 19, 2021 | 52.82 | 52.82 | 51.84 | 52.27 | 174,032 | -2.32(-4.25%) |
Aug 18, 2021 | 54.62 | 55.44 | 54.56 | 54.59 | 117,939 | -0.64(-1.16%) |
Aug 17, 2021 | 56.16 | 56.22 | 54.40 | 55.23 | 278,555 | -1.70(-2.99%) |
Aug 16, 2021 | 56.94 | 57.19 | 55.80 | 56.93 | 171,532 | -0.77(-1.33%) |
Aug 13, 2021 | 57.79 | 58.10 | 57.38 | 57.70 | 165,957 | -0.05(-0.09%) |
Aug 12, 2021 | 57.81 | 57.89 | 56.99 | 57.75 | 142,906 | -0.47(-0.82%) |
Aug 11, 2021 | 58.17 | 58.30 | 57.49 | 58.23 | 157,384 | +0.65(+1.12%) |
Aug 10, 2021 | 55.90 | 57.75 | 55.76 | 57.58 | 402,618 | +1.79(+3.20%) |
Aug 09, 2021 | 55.09 | 55.88 | 54.60 | 55.79 | 212,013 | +0.46(+0.83%) |
Aug 06, 2021 | 55.25 | 55.68 | 54.98 | 55.34 | 79,636 | +0.63(+1.15%) |
Aug 05, 2021 | 55.31 | 55.42 | 54.70 | 54.71 | 153,487 | -0.97(-1.74%) |
Aug 04, 2021 | 56.27 | 56.32 | 55.62 | 55.67 | 92,135 | -0.73(-1.30%) |
Aug 03, 2021 | 55.36 | 56.43 | 54.78 | 56.41 | 106,055 | +1.09(+1.97%) |
Aug 02, 2021 | 56.66 | 56.84 | 55.29 | 55.32 | 323,936 | -0.58(-1.03%) |
Jul 30, 2021 | 56.47 | 56.97 | 55.65 | 55.90 | 194,649 | -1.16(-2.03%) |
Jul 29, 2021 | 56.10 | 57.36 | 56.10 | 57.05 | 260,615 | +1.65(+2.97%) |
Jul 28, 2021 | 54.75 | 55.61 | 54.22 | 55.40 | 119,219 | +1.14(+2.10%) |
Jul 27, 2021 | 54.40 | 54.79 | 53.69 | 54.27 | 51,505 | -0.76(-1.38%) |
Jul 26, 2021 | 53.73 | 55.07 | 53.70 | 55.02 | 254,805 | +1.73(+3.25%) |
Jul 23, 2021 | 53.25 | 53.42 | 52.68 | 53.29 | 91,721 | +0.55(+1.05%) |
Jul 22, 2021 | 52.83 | 53.00 | 52.00 | 52.74 | 32,454 | -0.10(-0.20%) |
Jul 21, 2021 | 51.90 | 52.95 | 51.90 | 52.84 | 146,543 | +1.24(+2.41%) |
Jul 20, 2021 | 50.34 | 51.69 | 49.92 | 51.60 | 59,078 | +0.97(+1.91%) |
Jul 19, 2021 | 50.62 | 50.76 | 49.76 | 50.63 | 384,528 | -1.46(-2.80%) |
Jul 16, 2021 | 53.65 | 53.65 | 52.02 | 52.09 | 103,551 | -1.67(-3.10%) |
Jul 15, 2021 | 53.53 | 54.41 | 53.36 | 53.76 | 61,119 | +0.10(+0.19%) |
Jul 14, 2021 | 54.23 | 54.80 | 53.49 | 53.65 | 59,847 | -0.02(-0.03%) |
Jul 13, 2021 | 54.19 | 54.19 | 53.53 | 53.67 | 66,686 | -0.72(-1.32%) |
Jul 12, 2021 | 53.56 | 54.61 | 53.07 | 54.39 | 58,449 | +0.39(+0.72%) |
Jul 09, 2021 | 52.73 | 54.15 | 52.73 | 54.00 | 68,985 | +2.17(+4.18%) |
Jul 08, 2021 | 51.52 | 52.16 | 50.74 | 51.83 | 97,157 | -1.19(-2.25%) |
Jul 07, 2021 | 52.31 | 53.18 | 52.19 | 53.02 | 273,756 | +0.99(+1.91%) |
Jul 06, 2021 | 53.34 | 53.34 | 51.68 | 52.03 | 127,416 | -1.56(-2.91%) |
Jul 02, 2021 | 53.51 | 53.72 | 53.07 | 53.59 | 74,288 | +0.41(+0.76%) |
Jul 01, 2021 | 53.80 | 53.91 | 53.01 | 53.19 | 102,664 | -0.28(-0.52%) |
Jun 30, 2021 | 52.98 | 53.49 | 52.91 | 53.46 | 57,141 | +0.15(+0.27%) |
Jun 29, 2021 | 53.17 | 53.76 | 53.17 | 53.32 | 59,421 | +0.36(+0.68%) |
Jun 28, 2021 | 53.83 | 53.83 | 52.65 | 52.95 | 193,985 | -0.66(-1.22%) |
Jun 25, 2021 | 54.42 | 54.57 | 53.57 | 53.61 | 76,217 | -0.30(-0.56%) |
Jun 24, 2021 | 53.13 | 54.20 | 52.90 | 53.91 | 69,313 | +1.35(+2.58%) |
Jun 23, 2021 | 52.76 | 53.39 | 52.46 | 52.56 | 69,344 | +0.41(+0.78%) |
Jun 22, 2021 | 51.89 | 52.36 | 51.60 | 52.15 | 47,340 | +0.22(+0.42%) |
Jun 21, 2021 | 50.83 | 52.00 | 50.83 | 51.94 | 142,471 | +1.32(+2.61%) |
Jun 18, 2021 | 51.00 | 51.43 | 50.50 | 50.62 | 156,359 | -0.63(-1.23%) |
Jun 17, 2021 | 52.99 | 53.07 | 50.71 | 51.25 | 239,765 | -1.98(-3.73%) |
Jun 16, 2021 | 54.17 | 54.17 | 53.00 | 53.23 | 123,480 | -1.37(-2.51%) |
Jun 15, 2021 | 54.71 | 54.88 | 53.63 | 54.60 | 157,381 | -0.50(-0.91%) |
Jun 14, 2021 | 56.27 | 56.27 | 54.89 | 55.10 | 158,271 | -1.13(-2.01%) |
Jun 11, 2021 | 56.17 | 56.59 | 55.78 | 56.23 | 74,817 | +0.79(+1.42%) |
Jun 10, 2021 | 55.79 | 56.22 | 55.25 | 55.45 | 64,572 | -0.05(-0.09%) |
Jun 09, 2021 | 55.27 | 55.99 | 54.82 | 55.50 | 120,038 | +0.10(+0.19%) |
Jun 08, 2021 | 55.02 | 55.62 | 54.41 | 55.40 | 84,180 | +0.38(+0.69%) |
Jun 07, 2021 | 55.48 | 55.59 | 54.68 | 55.02 | 129,779 | -0.86(-1.54%) |
Jun 04, 2021 | 56.00 | 56.17 | 55.42 | 55.88 | 68,696 | +0.45(+0.81%) |
Jun 03, 2021 | 55.44 | 55.69 | 54.58 | 55.43 | 191,933 | -0.61(-1.09%) |
Jun 02, 2021 | 56.30 | 56.45 | 55.65 | 56.04 | 266,039 | -0.46(-0.81%) |
Jun 01, 2021 | 56.09 | 56.50 | 55.84 | 56.50 | 367,860 | +1.99(+3.66%) |
May 28, 2021 | 54.58 | 54.74 | 53.70 | 54.51 | 139,863 | +0.03(+0.05%) |
May 27, 2021 | 53.90 | 54.80 | 53.90 | 54.48 | 191,080 | +1.50(+2.83%) |
May 26, 2021 | 52.31 | 53.13 | 52.13 | 52.98 | 174,716 | +0.69(+1.32%) |
May 25, 2021 | 53.65 | 53.76 | 52.22 | 52.29 | 205,314 | -1.28(-2.38%) |
May 24, 2021 | 53.13 | 53.69 | 52.69 | 53.57 | 130,788 | +0.41(+0.76%) |
May 21, 2021 | 53.95 | 54.31 | 52.84 | 53.16 | 141,831 | -0.61(-1.14%) |
May 20, 2021 | 54.06 | 54.06 | 53.14 | 53.77 | 194,548 | -0.18(-0.34%) |
May 19, 2021 | 54.25 | 54.49 | 53.13 | 53.95 | 426,682 | -1.88(-3.37%) |
May 18, 2021 | 56.57 | 56.73 | 55.72 | 55.84 | 169,758 | -0.28(-0.51%) |
May 17, 2021 | 54.84 | 56.18 | 54.72 | 56.12 | 328,232 | +1.19(+2.17%) |
May 14, 2021 | 54.90 | 55.21 | 54.31 | 54.93 | 225,776 | -0.24(-0.44%) |
May 13, 2021 | 54.97 | 56.22 | 54.36 | 55.17 | 287,363 | -0.04(-0.08%) |
May 12, 2021 | 57.58 | 57.81 | 54.96 | 55.21 | 668,976 | -2.82(-4.86%) |
May 11, 2021 | 56.31 | 58.12 | 55.88 | 58.04 | 484,829 | +0.93(+1.63%) |
May 10, 2021 | 58.37 | 58.86 | 56.96 | 57.10 | 614,725 | +0.09(+0.17%) |
May 07, 2021 | 56.14 | 57.01 | 55.59 | 57.01 | 271,522 | +1.15(+2.05%) |
May 06, 2021 | 54.95 | 55.86 | 54.41 | 55.86 | 299,710 | +1.53(+2.81%) |
May 05, 2021 | 54.00 | 54.87 | 53.59 | 54.33 | 412,762 | +1.00(+1.88%) |
May 04, 2021 | 52.21 | 53.38 | 52.01 | 53.33 | 458,701 | +1.12(+2.15%) |
May 03, 2021 | 51.43 | 52.48 | 51.39 | 52.21 | 229,934 | +1.16(+2.26%) |
Apr 30, 2021 | 51.63 | 52.11 | 51.06 | 51.06 | 190,645 | -1.33(-2.54%) |
Apr 29, 2021 | 52.92 | 52.98 | 51.74 | 52.38 | 115,765 | -0.35(-0.65%) |
Apr 28, 2021 | 52.13 | 52.88 | 51.96 | 52.73 | 103,574 | +0.60(+1.14%) |
Apr 27, 2021 | 52.16 | 52.40 | 51.79 | 52.13 | 82,010 | -0.12(-0.23%) |
Apr 26, 2021 | 51.31 | 52.25 | 51.31 | 52.25 | 133,740 | +1.57(+3.10%) |
Apr 23, 2021 | 49.89 | 50.79 | 49.89 | 50.68 | 105,927 | +1.23(+2.48%) |
Apr 22, 2021 | 49.94 | 50.07 | 48.96 | 49.46 | 159,821 | -0.40(-0.80%) |
Apr 21, 2021 | 48.73 | 49.86 | 48.25 | 49.86 | 73,393 | +0.91(+1.87%) |
Apr 20, 2021 | 50.05 | 50.05 | 48.62 | 48.94 | 200,084 | -1.10(-2.20%) |
Apr 19, 2021 | 50.09 | 50.60 | 49.80 | 50.04 | 142,447 | -0.01(-0.03%) |
Apr 16, 2021 | 49.80 | 50.14 | 49.39 | 50.05 | 137,913 | +0.48(+0.97%) |
Apr 15, 2021 | 50.16 | 50.16 | 49.30 | 49.57 | 102,245 | +0.31(+0.63%) |
Apr 14, 2021 | 48.10 | 49.74 | 48.10 | 49.26 | 165,130 | +1.50(+3.14%) |
Apr 13, 2021 | 47.89 | 47.94 | 47.28 | 47.76 | 52,848 | -0.06(-0.13%) |
Apr 12, 2021 | 48.13 | 48.27 | 47.60 | 47.82 | 65,589 | -0.31(-0.65%) |
Apr 09, 2021 | 48.43 | 48.50 | 47.97 | 48.13 | 65,943 | -0.58(-1.19%) |
Apr 08, 2021 | 48.85 | 48.85 | 47.99 | 48.71 | 100,456 | -0.05(-0.11%) |
Apr 07, 2021 | 48.58 | 49.13 | 48.49 | 48.76 | 143,756 | +0.18(+0.37%) |
Apr 06, 2021 | 48.88 | 49.30 | 48.38 | 48.58 | 236,762 | -0.47(-0.95%) |
Apr 05, 2021 | 48.99 | 49.31 | 48.78 | 49.04 | 254,189 | +1.14(+2.38%) |
Apr 01, 2021 | 48.22 | 48.22 | 47.12 | 47.91 | 353,360 | -0.24(-0.50%) |
Mar 31, 2021 | 47.85 | 48.42 | 47.49 | 48.15 | 252,236 | +0.81(+1.71%) |
Mar 30, 2021 | 46.41 | 47.41 | 46.22 | 47.34 | 183,131 | +0.79(+1.71%) |
Mar 29, 2021 | 46.90 | 47.58 | 46.40 | 46.54 | 187,000 | -0.33(-0.70%) |
Mar 26, 2021 | 45.27 | 46.90 | 45.27 | 46.87 | 273,278 | +2.43(+5.48%) |
Mar 25, 2021 | 43.46 | 44.49 | 42.90 | 44.44 | 60,911 | +0.49(+1.12%) |
Mar 24, 2021 | 43.88 | 45.05 | 43.88 | 43.95 | 62,951 | +0.51(+1.17%) |
Mar 23, 2021 | 44.84 | 44.87 | 43.30 | 43.44 | 121,947 | -1.79(-3.97%) |
Mar 22, 2021 | 45.51 | 45.62 | 44.85 | 45.23 | 85,547 | -0.50(-1.09%) |
Mar 19, 2021 | 45.76 | 46.08 | 44.69 | 45.73 | 87,731 | +0.01(+0.02%) |
Mar 18, 2021 | 46.21 | 47.06 | 45.65 | 45.72 | 53,680 | -0.79(-1.71%) |
Mar 17, 2021 | 45.71 | 46.53 | 45.44 | 46.52 | 39,861 | +0.49(+1.07%) |
Mar 16, 2021 | 46.54 | 46.59 | 45.94 | 46.02 | 76,559 | -0.40(-0.85%) |
Mar 15, 2021 | 46.99 | 46.99 | 45.74 | 46.42 | 85,853 | -0.61(-1.30%) |
Mar 12, 2021 | 46.66 | 47.10 | 46.45 | 47.03 | 85,297 | -0.01(-0.02%) |
Mar 11, 2021 | 46.24 | 47.08 | 46.24 | 47.04 | 213,324 | +1.61(+3.55%) |
Mar 10, 2021 | 44.95 | 45.46 | 44.74 | 45.43 | 92,326 | +0.16(+0.36%) |
Mar 09, 2021 | 45.21 | 45.51 | 44.12 | 45.27 | 113,472 | -0.10(-0.23%) |
Mar 08, 2021 | 44.87 | 45.75 | 44.66 | 45.37 | 425,470 | +0.64(+1.43%) |
Mar 05, 2021 | 44.17 | 44.81 | 43.27 | 44.73 | 176,158 | +1.72(+3.99%) |
Mar 04, 2021 | 44.68 | 44.79 | 42.47 | 43.01 | 79,959 | -1.75(-3.91%) |
Mar 03, 2021 | 44.29 | 45.03 | 44.01 | 44.77 | 77,076 | +0.53(+1.19%) |
Mar 02, 2021 | 43.57 | 44.45 | 43.51 | 44.24 | 58,833 | +0.52(+1.18%) |
Mar 01, 2021 | 42.75 | 43.86 | 42.75 | 43.72 | 65,918 | +1.83(+4.37%) |
Feb 26, 2021 | 43.19 | 43.19 | 41.83 | 41.89 | 95,148 | -1.27(-2.94%) |
Feb 25, 2021 | 44.89 | 45.17 | 43.00 | 43.16 | 69,057 | -1.59(-3.55%) |
Feb 24, 2021 | 43.63 | 44.81 | 43.63 | 44.75 | 139,013 | +1.10(+2.51%) |
Feb 23, 2021 | 43.32 | 43.76 | 42.20 | 43.65 | 64,762 | +0.24(+0.56%) |
Feb 22, 2021 | 42.26 | 44.01 | 42.26 | 43.41 | 70,034 | +0.68(+1.60%) |
Feb 19, 2021 | 41.87 | 42.84 | 41.87 | 42.73 | 50,761 | +1.08(+2.59%) |
Feb 18, 2021 | 42.10 | 42.32 | 41.33 | 41.65 | 30,833 | -0.45(-1.07%) |
Feb 17, 2021 | 42.31 | 42.51 | 41.75 | 42.10 | 49,314 | -0.21(-0.49%) |
Feb 16, 2021 | 41.66 | 42.36 | 41.66 | 42.31 | 65,131 | +1.26(+3.07%) |
Feb 12, 2021 | 40.44 | 41.08 | 40.21 | 41.05 | 23,410 | +0.43(+1.06%) |
Feb 11, 2021 | 40.95 | 40.98 | 40.19 | 40.61 | 22,725 | -0.24(-0.59%) |
Feb 10, 2021 | 40.87 | 41.12 | 40.34 | 40.86 | 25,482 | +0.16(+0.38%) |
Feb 09, 2021 | 40.36 | 40.74 | 40.06 | 40.70 | 26,939 | -0.04(-0.11%) |
Feb 08, 2021 | 40.16 | 40.81 | 40.16 | 40.74 | 102,304 | +0.99(+2.50%) |
Feb 05, 2021 | 39.18 | 39.84 | 39.14 | 39.75 | 34,304 | +0.83(+2.13%) |
Feb 04, 2021 | 38.73 | 38.92 | 38.57 | 38.92 | 33,695 | +0.22(+0.56%) |
Feb 03, 2021 | 38.41 | 38.81 | 38.41 | 38.71 | 48,983 | +0.34(+0.88%) |
Feb 02, 2021 | 38.74 | 38.74 | 38.22 | 38.37 | 30,746 | -0.11(-0.29%) |
Feb 01, 2021 | 38.35 | 38.54 | 37.64 | 38.48 | 46,408 | +1.18(+3.17%) |
Jan 29, 2021 | 38.62 | 38.62 | 37.24 | 37.30 | 44,503 | -1.45(-3.74%) |
Jan 28, 2021 | 38.68 | 38.86 | 38.21 | 38.75 | 25,912 | +0.42(+1.10%) |
Jan 27, 2021 | 38.39 | 39.08 | 37.62 | 38.33 | 211,208 | -1.05(-2.67%) |
Jan 26, 2021 | 40.16 | 40.17 | 39.35 | 39.38 | 49,454 | -0.37(-0.93%) |
Jan 25, 2021 | 40.16 | 40.16 | 39.29 | 39.75 | 72,624 | -0.41(-1.01%) |
Jan 22, 2021 | 39.70 | 40.19 | 39.35 | 40.16 | 88,195 | -0.35(-0.87%) |
Jan 21, 2021 | 41.12 | 41.39 | 40.47 | 40.51 | 51,867 | -0.71(-1.72%) |
Jan 20, 2021 | 41.57 | 41.71 | 41.02 | 41.22 | 50,262 | -0.11(-0.27%) |
Jan 19, 2021 | 41.49 | 41.50 | 40.99 | 41.33 | 53,097 | +0.16(+0.40%) |
Jan 15, 2021 | 42.18 | 42.18 | 40.94 | 41.17 | 102,218 | -2.14(-4.94%) |
Jan 14, 2021 | 42.84 | 43.59 | 42.84 | 43.31 | 51,755 | +0.89(+2.10%) |
Jan 13, 2021 | 43.42 | 43.42 | 42.31 | 42.42 | 59,389 | -1.16(-2.67%) |
Jan 12, 2021 | 42.97 | 43.69 | 42.78 | 43.58 | 112,023 | +0.57(+1.32%) |
Jan 11, 2021 | 42.43 | 43.27 | 42.13 | 43.01 | 67,886 | -0.54(-1.23%) |
Jan 08, 2021 | 43.57 | 43.57 | 42.83 | 43.55 | 82,748 | -0.13(-0.30%) |
Jan 07, 2021 | 43.62 | 43.83 | 43.34 | 43.68 | 87,184 | +0.84(+1.95%) |
Jan 06, 2021 | 41.74 | 43.25 | 41.53 | 42.84 | 118,434 | +2.04(+4.99%) |
Jan 05, 2021 | 39.35 | 40.94 | 39.35 | 40.80 | 53,030 | +1.47(+3.73%) |
Jan 04, 2021 | 39.89 | 40.30 | 39.08 | 39.34 | 70,134 | +0.83(+2.15%) |
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 22,198 | -0.25(-0.65%) | |
Dec 30, 2020 | 38.20 | 38.91 | 38.20 | 38.76 | 22,198 | +0.57(+1.49%) |
Dec 29, 2020 | 38.27 | 38.46 | 37.97 | 38.19 | 237,109 | +0.16(+0.43%) |
Dec 28, 2020 | 38.79 | 38.88 | 37.99 | 38.03 | 33,588 | -0.28(-0.74%) |
Dec 24, 2020 | 38.48 | 38.48 | 38.21 | 38.31 | 7,764 | +0.03(+0.09%) |
Dec 23, 2020 | 38.13 | 38.52 | 38.13 | 38.28 | 24,283 | +0.51(+1.35%) |
Dec 22, 2020 | 38.13 | 38.13 | 37.57 | 37.77 | 68,056 | -0.47(-1.24%) |
Dec 21, 2020 | 37.38 | 38.32 | 37.14 | 38.24 | 75,816 | -0.11(-0.29%) |
Dec 18, 2020 | 38.84 | 38.88 | 38.23 | 38.35 | 43,566 | -0.47(-1.20%) |
Dec 17, 2020 | 38.83 | 38.99 | 38.65 | 38.82 | 37,546 | +0.28(+0.73%) |
Dec 16, 2020 | 38.66 | 38.72 | 38.16 | 38.54 | 69,713 | -0.07(-0.18%) |
Dec 15, 2020 | 37.98 | 38.66 | 37.74 | 38.61 | 46,552 | +1.17(+3.12%) |
Dec 14, 2020 | 38.37 | 38.37 | 37.33 | 37.44 | 110,523 | -0.58(-1.52%) |
Dec 11, 2020 | 38.28 | 38.28 | 37.55 | 38.01 | 99,648 | -0.56(-1.45%) |
Dec 10, 2020 | 37.40 | 38.60 | 37.10 | 38.57 | 51,369 | +1.36(+3.64%) |
Dec 09, 2020 | 37.78 | 38.11 | 36.89 | 37.22 | 240,948 | -0.41(-1.08%) |
Dec 08, 2020 | 37.14 | 37.62 | 36.89 | 37.62 | 42,197 | +0.36(+0.95%) |
Dec 07, 2020 | 37.11 | 37.51 | 36.93 | 37.27 | 50,053 | +0.14(+0.36%) |
Dec 04, 2020 | 36.00 | 37.13 | 36.00 | 37.13 | 35,538 | +1.68(+4.73%) |
Dec 03, 2020 | 35.73 | 35.89 | 35.34 | 35.45 | 20,669 | -0.02(-0.05%) |
Dec 02, 2020 | 35.09 | 35.51 | 34.80 | 35.47 | 13,894 | +0.32(+0.92%) |
Dec 01, 2020 | 34.47 | 35.26 | 34.47 | 35.15 | 61,247 | +1.51(+4.48%) |
Nov 30, 2020 | 34.29 | 34.29 | 33.64 | 33.64 | 25,936 | -0.70(-2.05%) |
Nov 27, 2020 | 34.31 | 34.54 | 34.30 | 34.34 | 19,244 | +0.17(+0.50%) |
Nov 25, 2020 | 34.22 | 34.25 | 33.72 | 34.18 | 16,529 | -0.19(-0.54%) |
Nov 24, 2020 | 33.02 | 34.37 | 33.02 | 34.36 | 60,832 | +1.81(+5.57%) |
Nov 23, 2020 | 32.00 | 32.58 | 32.00 | 32.55 | 57,563 | +1.02(+3.25%) |
Nov 20, 2020 | 31.61 | 31.61 | 31.41 | 31.52 | 14,286 | +0.03(+0.08%) |
Nov 19, 2020 | 31.28 | 31.59 | 31.19 | 31.50 | 14,542 | +0.14(+0.46%) |
Nov 18, 2020 | 31.88 | 32.08 | 31.30 | 31.36 | 32,708 | -0.46(-1.44%) |
Nov 17, 2020 | 31.47 | 31.91 | 31.22 | 31.81 | 32,123 | +0.25(+0.78%) |
Nov 16, 2020 | 31.10 | 31.61 | 31.02 | 31.57 | 31,207 | +1.18(+3.87%) |
Nov 13, 2020 | 29.64 | 30.43 | 29.64 | 30.39 | 14,876 | +0.91(+3.07%) |
Nov 12, 2020 | 29.79 | 29.92 | 29.32 | 29.48 | 11,623 | -0.51(-1.69%) |
Nov 11, 2020 | 30.07 | 30.07 | 29.81 | 29.99 | 11,734 | +0.02(+0.06%) |
Nov 10, 2020 | 29.91 | 30.30 | 29.91 | 29.97 | 39,181 | +0.07(+0.23%) |
Nov 09, 2020 | 30.17 | 30.85 | 29.89 | 29.91 | 80,240 | +1.09(+3.79%) |
Nov 06, 2020 | 28.90 | 29.10 | 28.78 | 28.81 | 46,636 | +0.35(+1.22%) |
Nov 05, 2020 | 27.80 | 28.66 | 27.80 | 28.47 | 15,411 | +1.30(+4.80%) |
Nov 04, 2020 | 28.13 | 28.13 | 27.16 | 27.16 | 15,045 | -1.06(-3.75%) |
Nov 03, 2020 | 28.05 | 28.32 | 28.00 | 28.22 | 16,273 | +0.65(+2.37%) |
Nov 02, 2020 | 27.43 | 27.59 | 27.28 | 27.57 | 47,499 | +0.48(+1.78%) |
Oct 30, 2020 | 26.98 | 27.26 | 26.89 | 27.09 | 12,633 | -0.11(-0.40%) |
Oct 29, 2020 | 26.44 | 27.27 | 26.26 | 27.20 | 6,971 | +0.65(+2.46%) |
Oct 28, 2020 | 27.08 | 27.08 | 26.54 | 26.54 | 56,407 | -1.15(-4.16%) |
Oct 27, 2020 | 27.83 | 27.90 | 27.70 | 27.70 | 7,702 | -0.23(-0.82%) |
Oct 26, 2020 | 28.45 | 28.45 | 27.79 | 27.92 | 17,608 | -0.73(-2.54%) |
Oct 23, 2020 | 28.49 | 28.80 | 28.43 | 28.65 | 43,920 | +0.31(+1.11%) |
Oct 22, 2020 | 27.97 | 28.36 | 27.91 | 28.34 | 23,530 | +0.37(+1.33%) |
Oct 21, 2020 | 27.81 | 28.34 | 27.81 | 27.97 | 11,271 | +0.12(+0.43%) |
Oct 20, 2020 | 27.91 | 28.20 | 27.85 | 27.85 | 10,618 | +0.14(+0.52%) |
Oct 19, 2020 | 27.95 | 28.42 | 27.70 | 27.70 | 16,637 | -0.11(-0.40%) |
Oct 16, 2020 | 27.78 | 27.97 | 27.65 | 27.81 | 27,273 | +0.08(+0.31%) |
Oct 15, 2020 | 27.18 | 27.75 | 27.18 | 27.73 | 22,083 | +0.08(+0.28%) |
Oct 14, 2020 | 27.44 | 27.75 | 27.44 | 27.65 | 10,404 | +0.18(+0.65%) |
Oct 13, 2020 | 27.53 | 27.54 | 27.23 | 27.48 | 13,175 | -0.33(-1.19%) |
Oct 12, 2020 | 27.92 | 27.92 | 27.70 | 27.81 | 19,606 | -0.12(-0.42%) |
Oct 09, 2020 | 28.34 | 28.47 | 27.70 | 27.92 | 20,543 | -0.25(-0.87%) |
Oct 08, 2020 | 27.95 | 28.19 | 27.87 | 28.17 | 19,681 | +0.30(+1.09%) |
Oct 07, 2020 | 27.52 | 27.92 | 27.51 | 27.87 | 30,266 | +0.73(+2.68%) |
Oct 06, 2020 | 27.65 | 27.81 | 27.07 | 27.14 | 19,311 | -0.44(-1.60%) |
Oct 05, 2020 | 26.89 | 27.63 | 26.89 | 27.58 | 198,309 | +0.85(+3.17%) |
Oct 02, 2020 | 26.01 | 26.84 | 26.01 | 26.73 | 18,418 | +0.35(+1.32%) |