Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.55 | 42.55 | 40.84 | 40.88 | 3,864,172 | -3.34(-7.55%) |
Sep 29, 2021 | 44.21 | 44.81 | 43.83 | 44.22 | 1,269,871 | +0.07(+0.16%) |
Sep 28, 2021 | 43.98 | 44.77 | 43.43 | 44.15 | 1,629,979 | -0.04(-0.08%) |
Sep 27, 2021 | 43.53 | 44.57 | 43.32 | 44.19 | 2,638,366 | +1.00(+2.32%) |
Sep 24, 2021 | 44.32 | 44.77 | 42.82 | 43.18 | 4,993,719 | -3.33(-7.16%) |
Sep 23, 2021 | 45.84 | 47.18 | 45.61 | 46.52 | 3,233,179 | +1.23(+2.71%) |
Sep 22, 2021 | 44.80 | 45.71 | 44.63 | 45.29 | 1,865,653 | +0.70(+1.57%) |
Sep 21, 2021 | 45.05 | 45.39 | 43.89 | 44.59 | 2,031,824 | -0.14(-0.32%) |
Sep 20, 2021 | 43.43 | 44.83 | 42.93 | 44.73 | 2,017,961 | +0.30(+0.66%) |
Sep 17, 2021 | 44.10 | 45.41 | 43.86 | 44.44 | 5,437,239 | +0.25(+0.57%) |
Sep 16, 2021 | 44.61 | 45.45 | 44.16 | 44.19 | 1,827,546 | -0.37(-0.82%) |
Sep 15, 2021 | 44.52 | 45.28 | 43.75 | 44.55 | 2,313,873 | +0.01(+0.02%) |
Sep 14, 2021 | 45.33 | 45.49 | 44.07 | 44.55 | 2,603,893 | -0.64(-1.41%) |
Sep 13, 2021 | 46.71 | 46.84 | 45.07 | 45.18 | 2,939,876 | -1.56(-3.33%) |
Sep 10, 2021 | 47.96 | 48.46 | 46.69 | 46.74 | 1,797,192 | -1.33(-2.76%) |
Sep 09, 2021 | 47.44 | 48.30 | 46.90 | 48.06 | 1,819,491 | +0.64(+1.34%) |
Sep 08, 2021 | 47.89 | 48.38 | 47.01 | 47.43 | 2,291,941 | -0.46(-0.95%) |
Sep 07, 2021 | 51.42 | 51.42 | 47.86 | 47.89 | 2,940,148 | -3.31(-6.47%) |
Sep 03, 2021 | 51.54 | 51.54 | 50.63 | 51.20 | 1,321,792 | -0.44(-0.85%) |
Sep 02, 2021 | 50.97 | 52.10 | 50.80 | 51.64 | 1,680,545 | +0.48(+0.95%) |
Sep 01, 2021 | 51.36 | 51.89 | 50.66 | 51.15 | 1,844,347 | +0.39(+0.78%) |
Aug 31, 2021 | 50.07 | 50.79 | 49.71 | 50.76 | 1,972,753 | +0.70(+1.40%) |
Aug 30, 2021 | 51.05 | 51.24 | 50.02 | 50.06 | 1,738,920 | -1.23(-2.39%) |
Aug 27, 2021 | 51.78 | 52.22 | 51.27 | 51.29 | 1,883,102 | -0.49(-0.95%) |
Aug 26, 2021 | 51.77 | 51.77 | 50.62 | 51.78 | 1,894,618 | -0.38(-0.74%) |
Aug 25, 2021 | 54.23 | 54.45 | 52.14 | 52.17 | 2,206,165 | -1.19(-2.23%) |
Aug 24, 2021 | 52.94 | 53.63 | 52.02 | 53.36 | 1,926,391 | +0.81(+1.55%) |
Aug 23, 2021 | 52.42 | 53.90 | 51.93 | 52.54 | 3,546,705 | +0.30(+0.58%) |
Aug 20, 2021 | 53.68 | 55.04 | 51.40 | 52.24 | 17,458,182 | +3.54(+7.26%) |
Aug 19, 2021 | 47.39 | 48.80 | 47.13 | 48.70 | 2,666,291 | +0.61(+1.27%) |
Aug 18, 2021 | 48.30 | 48.89 | 47.77 | 48.09 | 1,744,875 | -0.31(-0.65%) |
Aug 17, 2021 | 49.53 | 49.64 | 47.86 | 48.40 | 1,450,758 | -1.56(-3.12%) |
Aug 16, 2021 | 49.68 | 50.30 | 49.00 | 49.96 | 1,376,051 | -0.18(-0.36%) |
Aug 13, 2021 | 50.67 | 50.90 | 49.89 | 50.14 | 1,030,298 | -0.84(-1.65%) |
Aug 12, 2021 | 51.93 | 52.38 | 50.51 | 50.98 | 1,374,571 | -0.72(-1.39%) |
Aug 11, 2021 | 51.14 | 51.76 | 50.32 | 51.70 | 1,567,629 | +1.00(+1.98%) |
Aug 10, 2021 | 49.18 | 51.38 | 48.89 | 50.70 | 2,086,958 | +1.68(+3.43%) |
Aug 09, 2021 | 48.66 | 49.32 | 48.02 | 49.01 | 1,281,484 | +0.01(+0.02%) |
Aug 06, 2021 | 49.60 | 49.95 | 48.90 | 49.00 | 992,704 | +0.26(+0.53%) |
Aug 05, 2021 | 48.04 | 48.93 | 47.80 | 48.75 | 1,235,799 | +0.89(+1.85%) |
Aug 04, 2021 | 49.25 | 49.71 | 47.80 | 47.86 | 1,930,962 | -1.89(-3.80%) |
Aug 03, 2021 | 50.41 | 50.52 | 48.70 | 49.75 | 2,602,060 | -0.27(-0.54%) |
Aug 02, 2021 | 50.89 | 51.14 | 49.60 | 50.02 | 3,123,782 | -1.07(-2.10%) |
Jul 30, 2021 | 50.59 | 52.78 | 50.51 | 51.09 | 1,138,650 | +0.23(+0.46%) |
Jul 29, 2021 | 51.49 | 52.37 | 50.54 | 50.86 | 2,164,039 | +0.01(+0.02%) |
Jul 28, 2021 | 51.14 | 51.79 | 50.46 | 50.85 | 995,591 | -0.21(-0.42%) |
Jul 27, 2021 | 51.97 | 52.18 | 50.46 | 51.06 | 1,211,655 | -1.37(-2.61%) |
Jul 26, 2021 | 52.25 | 53.10 | 51.96 | 52.43 | 891,666 | +0.17(+0.33%) |
Jul 23, 2021 | 52.55 | 52.82 | 51.75 | 52.26 | 973,718 | +0.21(+0.40%) |
Jul 22, 2021 | 53.39 | 53.51 | 51.51 | 52.06 | 1,027,843 | -0.48(-0.92%) |
Jul 21, 2021 | 51.70 | 53.11 | 51.61 | 52.54 | 1,374,836 | +1.46(+2.86%) |
Jul 20, 2021 | 48.83 | 51.39 | 48.28 | 51.08 | 1,775,013 | +2.31(+4.74%) |
Jul 19, 2021 | 48.66 | 49.73 | 48.16 | 48.77 | 2,006,622 | -1.38(-2.75%) |
Jul 16, 2021 | 52.04 | 52.20 | 49.86 | 50.15 | 1,458,895 | -1.38(-2.68%) |
Jul 15, 2021 | 53.28 | 53.33 | 51.19 | 51.53 | 2,610,870 | -2.32(-4.31%) |
Jul 14, 2021 | 55.12 | 55.69 | 53.78 | 53.85 | 1,186,854 | -0.83(-1.52%) |
Jul 13, 2021 | 56.24 | 56.34 | 54.63 | 54.68 | 1,421,505 | -1.84(-3.25%) |
Jul 12, 2021 | 55.95 | 56.79 | 55.78 | 56.52 | 1,715,219 | +0.23(+0.41%) |
Jul 09, 2021 | 54.99 | 56.36 | 54.86 | 56.29 | 1,574,317 | +2.09(+3.85%) |
Jul 08, 2021 | 53.04 | 54.47 | 51.60 | 54.20 | 1,839,087 | +0.01(+0.02%) |
Jul 07, 2021 | 53.54 | 54.55 | 53.23 | 54.19 | 1,831,331 | +0.18(+0.33%) |
Jul 06, 2021 | 55.48 | 55.69 | 53.09 | 54.01 | 2,488,099 | -1.54(-2.78%) |
Jul 02, 2021 | 55.78 | 56.10 | 55.24 | 55.55 | 932,216 | -0.21(-0.37%) |
Jul 01, 2021 | 55.50 | 56.29 | 55.15 | 55.76 | 1,771,467 | +0.76(+1.38%) |
Jun 30, 2021 | 53.90 | 55.11 | 53.77 | 55.00 | 1,477,706 | +0.98(+1.82%) |
Jun 29, 2021 | 54.45 | 55.03 | 53.81 | 54.02 | 1,374,237 | -0.16(-0.30%) |
Jun 28, 2021 | 56.33 | 56.33 | 53.88 | 54.18 | 1,955,424 | -2.39(-4.23%) |
Jun 25, 2021 | 56.72 | 57.10 | 55.66 | 56.57 | 4,193,464 | +1.98(+3.63%) |
Jun 24, 2021 | 54.05 | 54.91 | 53.17 | 54.59 | 1,227,867 | +0.96(+1.80%) |
Jun 23, 2021 | 53.12 | 53.69 | 52.57 | 53.63 | 1,282,977 | +0.66(+1.25%) |
Jun 22, 2021 | 51.91 | 52.99 | 51.61 | 52.97 | 884,502 | +0.59(+1.12%) |
Jun 21, 2021 | 51.64 | 52.70 | 51.55 | 52.38 | 868,244 | +1.29(+2.52%) |
Jun 18, 2021 | 51.19 | 52.07 | 50.44 | 51.09 | 2,015,935 | -0.91(-1.75%) |
Jun 17, 2021 | 54.02 | 54.12 | 51.18 | 52.00 | 1,614,807 | -2.01(-3.72%) |
Jun 16, 2021 | 54.08 | 54.30 | 52.74 | 54.01 | 1,293,011 | -0.33(-0.61%) |
Jun 15, 2021 | 54.92 | 55.24 | 53.66 | 54.34 | 1,102,577 | -0.66(-1.20%) |
Jun 14, 2021 | 55.78 | 55.97 | 54.55 | 55.00 | 1,081,297 | -0.89(-1.60%) |
Jun 11, 2021 | 54.99 | 55.91 | 54.99 | 55.89 | 762,749 | +1.30(+2.39%) |
Jun 10, 2021 | 55.78 | 56.06 | 54.37 | 54.59 | 950,397 | -0.76(-1.37%) |
Jun 09, 2021 | 55.78 | 55.94 | 55.00 | 55.35 | 1,017,060 | -0.43(-0.77%) |
Jun 08, 2021 | 54.88 | 55.93 | 53.97 | 55.78 | 1,056,302 | +1.12(+2.06%) |
Jun 07, 2021 | 55.37 | 55.84 | 54.34 | 54.65 | 1,046,890 | -0.74(-1.34%) |
Jun 04, 2021 | 56.15 | 56.15 | 54.46 | 55.39 | 849,493 | -0.27(-0.48%) |
Jun 03, 2021 | 55.67 | 56.36 | 54.62 | 55.66 | 951,990 | -0.51(-0.91%) |
Jun 02, 2021 | 56.90 | 56.97 | 55.79 | 56.17 | 1,350,765 | -0.65(-1.15%) |
Jun 01, 2021 | 56.96 | 57.20 | 55.89 | 56.82 | 1,113,742 | +0.34(+0.60%) |
May 28, 2021 | 57.75 | 57.75 | 55.85 | 56.48 | 1,945,846 | -0.93(-1.62%) |
May 27, 2021 | 57.40 | 57.77 | 56.90 | 57.41 | 1,452,554 | +0.31(+0.55%) |
May 26, 2021 | 56.00 | 57.83 | 55.54 | 57.10 | 1,825,947 | +2.28(+4.17%) |
May 25, 2021 | 55.44 | 55.70 | 54.61 | 54.81 | 1,360,316 | -0.12(-0.21%) |
May 24, 2021 | 54.37 | 55.96 | 53.89 | 54.93 | 2,206,511 | +0.61(+1.12%) |
May 21, 2021 | 54.44 | 55.71 | 52.97 | 54.32 | 4,048,058 | +1.04(+1.96%) |
May 20, 2021 | 54.93 | 55.02 | 51.93 | 53.28 | 3,381,614 | -1.76(-3.19%) |
May 19, 2021 | 56.17 | 56.22 | 54.39 | 55.04 | 1,584,174 | -2.07(-3.63%) |
May 18, 2021 | 59.36 | 59.53 | 57.00 | 57.11 | 1,319,730 | -1.63(-2.78%) |
May 17, 2021 | 57.69 | 59.00 | 57.37 | 58.74 | 1,941,790 | +1.09(+1.89%) |
May 14, 2021 | 55.58 | 57.87 | 55.54 | 57.65 | 1,373,167 | +2.57(+4.67%) |
May 13, 2021 | 53.56 | 55.33 | 53.23 | 55.08 | 1,133,345 | +1.95(+3.66%) |
May 12, 2021 | 55.77 | 56.06 | 52.94 | 53.13 | 1,345,579 | -2.45(-4.40%) |
May 11, 2021 | 54.18 | 56.07 | 53.62 | 55.58 | 1,817,157 | -0.30(-0.54%) |
May 10, 2021 | 56.63 | 57.85 | 55.87 | 55.88 | 2,025,175 | -0.51(-0.90%) |
May 07, 2021 | 55.36 | 56.49 | 55.17 | 56.39 | 1,000,925 | +0.47(+0.85%) |
May 06, 2021 | 55.34 | 56.05 | 54.84 | 55.92 | 1,722,714 | +1.40(+2.57%) |
May 05, 2021 | 55.11 | 55.60 | 54.46 | 54.52 | 1,584,136 | -0.20(-0.36%) |
May 04, 2021 | 54.62 | 54.91 | 53.56 | 54.71 | 2,097,735 | -0.09(-0.16%) |
May 03, 2021 | 53.19 | 55.42 | 52.89 | 54.80 | 3,751,639 | +2.17(+4.12%) |
Apr 30, 2021 | 52.30 | 52.92 | 51.63 | 52.64 | 1,972,490 | -0.10(-0.19%) |
Apr 29, 2021 | 53.22 | 53.46 | 51.96 | 52.73 | 901,544 | +0.21(+0.39%) |
Apr 28, 2021 | 52.12 | 53.15 | 51.29 | 52.53 | 1,114,058 | +0.12(+0.24%) |
Apr 27, 2021 | 51.11 | 52.69 | 51.11 | 52.40 | 915,971 | +1.45(+2.84%) |
Apr 26, 2021 | 52.86 | 53.41 | 50.78 | 50.96 | 1,693,564 | -1.75(-3.32%) |
Apr 23, 2021 | 51.68 | 53.02 | 51.39 | 52.71 | 866,067 | +1.23(+2.39%) |
Apr 22, 2021 | 51.90 | 52.47 | 51.20 | 51.48 | 834,062 | -0.09(-0.17%) |
Apr 21, 2021 | 50.75 | 51.80 | 50.26 | 51.56 | 825,435 | +0.95(+1.89%) |
Apr 20, 2021 | 51.30 | 51.70 | 49.32 | 50.61 | 1,214,759 | -1.20(-2.31%) |
Apr 19, 2021 | 52.43 | 52.51 | 51.56 | 51.81 | 953,136 | -0.62(-1.19%) |
Apr 16, 2021 | 52.83 | 53.07 | 52.30 | 52.43 | 1,183,964 | +0.00(+0.00%) |
Apr 15, 2021 | 52.60 | 53.00 | 51.83 | 52.43 | 945,061 | +0.29(+0.56%) |
Apr 14, 2021 | 51.84 | 53.01 | 51.67 | 52.14 | 1,625,387 | +0.33(+0.64%) |
Apr 13, 2021 | 52.75 | 53.13 | 51.03 | 51.81 | 1,695,657 | -1.32(-2.48%) |
Apr 12, 2021 | 51.76 | 53.26 | 51.66 | 53.12 | 1,801,563 | +1.23(+2.37%) |
Apr 09, 2021 | 50.77 | 51.90 | 50.26 | 51.90 | 1,690,278 | +1.33(+2.62%) |
Apr 08, 2021 | 50.31 | 50.80 | 49.44 | 50.57 | 1,320,869 | +0.67(+1.34%) |
Apr 07, 2021 | 50.00 | 50.42 | 49.29 | 49.90 | 1,081,900 | -0.09(-0.18%) |
Apr 06, 2021 | 49.70 | 50.82 | 49.44 | 49.99 | 1,953,581 | +0.65(+1.32%) |
Apr 05, 2021 | 50.92 | 51.17 | 49.14 | 49.34 | 2,365,713 | -1.13(-2.24%) |
Apr 01, 2021 | 50.61 | 50.93 | 50.13 | 50.47 | 1,660,706 | +0.44(+0.89%) |
Mar 31, 2021 | 50.71 | 51.34 | 50.01 | 50.03 | 1,734,563 | -0.94(-1.85%) |
Mar 30, 2021 | 50.14 | 51.11 | 49.57 | 50.97 | 1,520,236 | +1.21(+2.43%) |
Mar 29, 2021 | 51.14 | 51.99 | 49.64 | 49.76 | 1,835,355 | -1.44(-2.81%) |
Mar 26, 2021 | 50.97 | 51.42 | 49.88 | 51.20 | 1,174,638 | +1.26(+2.53%) |
Mar 25, 2021 | 47.23 | 50.01 | 46.97 | 49.94 | 1,484,911 | +2.26(+4.74%) |
Mar 24, 2021 | 50.09 | 50.77 | 47.56 | 47.68 | 2,232,220 | -1.76(-3.56%) |
Mar 23, 2021 | 50.99 | 51.50 | 48.89 | 49.44 | 1,898,156 | -2.19(-4.24%) |
Mar 22, 2021 | 51.49 | 52.02 | 50.21 | 51.63 | 1,790,198 | -0.44(-0.84%) |
Mar 19, 2021 | 50.19 | 52.45 | 49.83 | 52.06 | 2,324,202 | +1.70(+3.37%) |
Mar 18, 2021 | 52.03 | 52.78 | 50.27 | 50.37 | 1,776,616 | -1.23(-2.38%) |
Mar 17, 2021 | 51.42 | 51.74 | 50.77 | 51.59 | 1,023,679 | +0.21(+0.42%) |
Mar 16, 2021 | 52.36 | 52.46 | 50.38 | 51.38 | 1,498,338 | -1.15(-2.18%) |
Mar 15, 2021 | 51.01 | 52.72 | 50.92 | 52.53 | 1,223,589 | +1.42(+2.78%) |
Mar 12, 2021 | 50.19 | 51.78 | 49.93 | 51.10 | 1,105,376 | +0.92(+1.83%) |
Mar 11, 2021 | 50.41 | 51.22 | 49.93 | 50.19 | 1,401,326 | -0.21(-0.42%) |
Mar 10, 2021 | 49.88 | 51.02 | 49.16 | 50.40 | 2,239,586 | +0.78(+1.58%) |
Mar 09, 2021 | 50.89 | 50.89 | 48.94 | 49.62 | 2,010,348 | -0.97(-1.92%) |
Mar 08, 2021 | 47.14 | 50.72 | 47.13 | 50.59 | 4,065,846 | +4.24(+9.15%) |
Mar 05, 2021 | 45.78 | 46.39 | 44.21 | 46.35 | 2,668,037 | +1.26(+2.80%) |
Mar 04, 2021 | 45.49 | 46.23 | 43.33 | 45.08 | 2,215,121 | -0.58(-1.27%) |
Mar 03, 2021 | 45.06 | 46.36 | 44.89 | 45.66 | 2,252,308 | +1.01(+2.27%) |
Mar 02, 2021 | 45.35 | 45.94 | 44.46 | 44.65 | 3,119,279 | -1.29(-2.81%) |
Mar 01, 2021 | 43.77 | 46.62 | 43.77 | 45.94 | 4,178,066 | +3.17(+7.40%) |
Feb 26, 2021 | 44.08 | 44.69 | 42.17 | 42.77 | 6,515,885 | -4.13(-8.80%) |
Feb 25, 2021 | 48.36 | 48.60 | 46.35 | 46.90 | 2,865,589 | -1.80(-3.69%) |
Feb 24, 2021 | 47.26 | 48.71 | 46.83 | 48.69 | 1,966,751 | +1.62(+3.44%) |
Feb 23, 2021 | 47.71 | 47.84 | 45.30 | 47.07 | 1,979,131 | -0.93(-1.95%) |
Feb 22, 2021 | 47.87 | 48.47 | 46.95 | 48.01 | 2,602,880 | +1.89(+4.09%) |
Feb 19, 2021 | 46.23 | 46.67 | 45.56 | 46.12 | 1,309,675 | +0.06(+0.14%) |
Feb 18, 2021 | 45.45 | 46.44 | 44.80 | 46.06 | 1,769,699 | +1.10(+2.45%) |
Feb 17, 2021 | 46.25 | 46.26 | 44.47 | 44.96 | 1,549,123 | -1.20(-2.60%) |
Feb 16, 2021 | 46.51 | 46.81 | 45.07 | 46.16 | 1,446,769 | -0.20(-0.44%) |
Feb 12, 2021 | 46.08 | 47.07 | 45.74 | 46.36 | 1,367,131 | +0.08(+0.17%) |
Feb 11, 2021 | 45.49 | 47.00 | 45.49 | 46.28 | 1,479,249 | +0.82(+1.80%) |
Feb 10, 2021 | 45.66 | 46.11 | 44.66 | 45.47 | 1,327,778 | +0.00(+0.00%) |
Feb 09, 2021 | 44.68 | 45.68 | 44.34 | 45.47 | 1,745,989 | +0.64(+1.43%) |
Feb 08, 2021 | 43.54 | 45.79 | 43.33 | 44.82 | 1,878,412 | +1.26(+2.90%) |
Feb 05, 2021 | 44.37 | 44.72 | 43.12 | 43.56 | 2,308,573 | +0.90(+2.11%) |
Feb 04, 2021 | 41.28 | 42.68 | 41.03 | 42.66 | 2,589,519 | +2.01(+4.94%) |
Feb 03, 2021 | 40.48 | 40.76 | 39.64 | 40.65 | 2,050,319 | +0.28(+0.68%) |
Feb 02, 2021 | 40.38 | 41.04 | 39.85 | 40.38 | 2,098,265 | +0.64(+1.61%) |
Feb 01, 2021 | 39.10 | 40.07 | 38.44 | 39.74 | 2,022,483 | +0.76(+1.96%) |
Jan 29, 2021 | 39.00 | 39.53 | 38.02 | 38.97 | 2,015,898 | -0.02(-0.05%) |
Jan 28, 2021 | 38.32 | 40.07 | 37.97 | 38.99 | 3,714,870 | +0.59(+1.53%) |
Jan 27, 2021 | 40.47 | 40.56 | 38.30 | 38.40 | 3,132,990 | -2.90(-7.02%) |
Jan 26, 2021 | 42.32 | 42.47 | 40.58 | 41.30 | 2,568,907 | -0.69(-1.65%) |
Jan 25, 2021 | 42.24 | 43.89 | 41.56 | 42.00 | 2,711,541 | -0.29(-0.69%) |
Jan 22, 2021 | 42.38 | 42.43 | 41.42 | 42.29 | 1,484,516 | -0.25(-0.59%) |
Jan 21, 2021 | 42.53 | 43.13 | 42.10 | 42.54 | 2,249,993 | +0.10(+0.23%) |
Jan 20, 2021 | 41.91 | 42.63 | 41.89 | 42.44 | 1,420,151 | +0.55(+1.32%) |
Jan 19, 2021 | 42.66 | 42.66 | 41.37 | 41.89 | 1,578,879 | -0.67(-1.57%) |
Jan 15, 2021 | 43.11 | 43.12 | 41.35 | 42.56 | 1,951,583 | +0.47(+1.12%) |
Jan 14, 2021 | 41.22 | 42.22 | 41.05 | 42.09 | 1,684,370 | +1.06(+2.58%) |
Jan 13, 2021 | 41.44 | 41.66 | 40.77 | 41.03 | 1,794,257 | -0.88(-2.09%) |
Jan 12, 2021 | 41.20 | 42.27 | 40.61 | 41.90 | 2,614,566 | +0.74(+1.79%) |
Jan 11, 2021 | 38.22 | 41.21 | 38.14 | 41.17 | 2,466,904 | +2.26(+5.81%) |
Jan 08, 2021 | 39.15 | 39.15 | 38.41 | 38.91 | 1,842,757 | -0.04(-0.11%) |
Jan 07, 2021 | 40.07 | 40.24 | 38.46 | 38.95 | 2,772,646 | +0.30(+0.78%) |
Jan 06, 2021 | 36.49 | 39.02 | 36.28 | 38.65 | 3,853,652 | +2.90(+8.11%) |
Jan 05, 2021 | 34.71 | 35.88 | 34.66 | 35.75 | 1,262,731 | +1.09(+3.15%) |
Jan 04, 2021 | 35.81 | 35.90 | 34.48 | 34.66 | 2,026,849 | -1.19(-3.31%) |
Dec 31, 2020 | 35.85 | 35.85 | 35.85 | 918,530 | -0.04(-0.10%) | |
Dec 30, 2020 | 35.73 | 36.42 | 35.73 | 35.89 | 918,530 | +0.13(+0.37%) |
Dec 29, 2020 | 35.79 | 36.04 | 35.09 | 35.75 | 1,173,557 | -0.03(-0.07%) |
Dec 28, 2020 | 35.20 | 36.18 | 35.05 | 35.78 | 1,647,950 | +0.77(+2.20%) |
Dec 24, 2020 | 35.46 | 35.51 | 34.74 | 35.01 | 762,776 | -0.55(-1.55%) |
Dec 23, 2020 | 35.47 | 36.08 | 35.28 | 35.56 | 1,244,517 | +0.77(+2.22%) |
Dec 22, 2020 | 35.66 | 35.66 | 34.61 | 34.79 | 1,570,585 | -0.64(-1.80%) |
Dec 21, 2020 | 33.91 | 35.51 | 33.66 | 35.42 | 2,723,658 | +0.82(+2.36%) |
Dec 18, 2020 | 36.47 | 36.73 | 34.13 | 34.61 | 3,662,615 | -1.83(-5.01%) |
Dec 17, 2020 | 36.17 | 36.62 | 35.93 | 36.44 | 1,648,576 | +0.27(+0.76%) |
Dec 16, 2020 | 37.33 | 37.74 | 35.92 | 36.16 | 1,901,491 | -1.23(-3.30%) |
Dec 15, 2020 | 36.52 | 37.41 | 36.35 | 37.39 | 1,395,739 | +1.05(+2.88%) |
Dec 14, 2020 | 37.79 | 37.83 | 36.28 | 36.35 | 1,337,739 | -0.91(-2.45%) |
Dec 11, 2020 | 37.16 | 37.48 | 36.67 | 37.26 | 1,107,278 | -0.21(-0.57%) |
Dec 10, 2020 | 37.59 | 38.10 | 37.30 | 37.47 | 1,274,321 | -0.64(-1.67%) |
Dec 09, 2020 | 38.12 | 38.18 | 37.34 | 38.11 | 1,869,196 | +0.21(+0.56%) |
Dec 08, 2020 | 36.51 | 37.92 | 36.36 | 37.90 | 2,703,331 | +1.20(+3.26%) |
Dec 07, 2020 | 36.79 | 36.85 | 35.90 | 36.70 | 2,399,063 | -0.24(-0.65%) |
Dec 04, 2020 | 36.10 | 37.00 | 35.57 | 36.94 | 2,681,563 | +0.74(+2.03%) |
Dec 03, 2020 | 35.46 | 36.59 | 35.23 | 36.20 | 3,384,397 | +1.24(+3.55%) |
Dec 02, 2020 | 34.56 | 35.00 | 33.77 | 34.96 | 2,791,286 | +0.39(+1.13%) |
Dec 01, 2020 | 33.42 | 34.68 | 33.16 | 34.57 | 2,770,271 | +1.42(+4.28%) |
Nov 30, 2020 | 34.02 | 34.06 | 32.75 | 33.16 | 3,598,715 | -0.65(-1.91%) |
Nov 27, 2020 | 34.00 | 34.44 | 33.52 | 33.80 | 1,821,888 | -0.20(-0.57%) |
Nov 25, 2020 | 34.50 | 34.72 | 33.98 | 34.00 | 2,784,327 | -0.51(-1.49%) |
Nov 24, 2020 | 34.46 | 34.54 | 33.94 | 34.51 | 2,419,031 | +0.59(+1.75%) |
Nov 23, 2020 | 34.14 | 34.72 | 33.61 | 33.92 | 4,295,970 | -0.90(-2.60%) |
Nov 20, 2020 | 36.79 | 37.23 | 34.63 | 34.82 | 5,933,235 | -2.41(-6.48%) |
Nov 19, 2020 | 35.22 | 36.80 | 34.86 | 37.23 | 2,967,445 | +1.83(+5.16%) |
Nov 18, 2020 | 35.67 | 36.52 | 35.36 | 35.41 | 1,918,390 | -0.07(-0.20%) |
Nov 17, 2020 | 35.11 | 35.89 | 34.19 | 35.48 | 2,434,011 | +0.27(+0.76%) |
Nov 16, 2020 | 34.27 | 35.46 | 33.08 | 35.21 | 3,014,953 | +2.20(+6.66%) |
Nov 13, 2020 | 32.66 | 33.32 | 32.61 | 33.01 | 1,563,343 | +0.66(+2.03%) |
Nov 12, 2020 | 33.21 | 33.21 | 31.99 | 32.36 | 1,911,249 | -0.73(-2.20%) |
Nov 11, 2020 | 34.75 | 34.91 | 32.84 | 33.08 | 3,635,513 | -1.63(-4.70%) |
Nov 10, 2020 | 35.30 | 35.46 | 34.25 | 34.72 | 1,631,630 | -0.49(-1.38%) |
Nov 09, 2020 | 35.73 | 37.00 | 34.31 | 35.20 | 3,957,305 | +2.35(+7.15%) |
Nov 06, 2020 | 33.65 | 34.16 | 32.73 | 32.85 | 1,318,559 | -0.82(-2.42%) |
Nov 05, 2020 | 33.08 | 33.91 | 33.04 | 33.67 | 1,160,972 | +0.96(+2.93%) |
Nov 04, 2020 | 33.66 | 33.86 | 32.37 | 32.71 | 1,498,658 | -1.65(-4.80%) |
Nov 03, 2020 | 33.69 | 34.54 | 33.53 | 34.36 | 1,515,588 | +1.26(+3.80%) |
Nov 02, 2020 | 33.00 | 33.56 | 32.66 | 33.10 | 1,388,620 | +0.41(+1.25%) |
Oct 30, 2020 | 32.84 | 33.30 | 32.10 | 32.69 | 1,516,529 | -0.10(-0.30%) |
Oct 29, 2020 | 32.06 | 32.94 | 31.79 | 32.79 | 1,468,819 | +0.57(+1.76%) |
Oct 28, 2020 | 32.87 | 33.42 | 32.17 | 32.22 | 1,580,685 | -1.72(-5.07%) |
Oct 27, 2020 | 34.09 | 34.19 | 33.54 | 33.94 | 1,108,854 | +0.20(+0.60%) |
Oct 26, 2020 | 34.53 | 34.66 | 33.26 | 33.74 | 1,628,587 | -1.52(-4.30%) |
Oct 23, 2020 | 34.95 | 35.30 | 34.35 | 35.26 | 1,768,645 | +0.78(+2.26%) |
Oct 22, 2020 | 34.52 | 35.47 | 34.46 | 34.48 | 3,877,176 | +0.14(+0.41%) |
Oct 21, 2020 | 34.11 | 34.91 | 34.01 | 34.33 | 1,480,923 | +0.32(+0.94%) |
Oct 20, 2020 | 34.00 | 34.75 | 33.78 | 34.01 | 1,597,066 | +0.45(+1.35%) |
Oct 19, 2020 | 33.95 | 34.64 | 33.51 | 33.56 | 1,461,104 | -0.20(-0.60%) |
Oct 16, 2020 | 34.02 | 34.38 | 33.41 | 33.77 | 1,690,923 | -0.23(-0.68%) |
Oct 15, 2020 | 33.30 | 34.20 | 32.94 | 34.00 | 3,086,068 | +0.32(+0.95%) |
Oct 14, 2020 | 33.60 | 33.93 | 32.91 | 33.68 | 2,129,245 | -0.05(-0.16%) |
Oct 13, 2020 | 34.62 | 35.29 | 33.35 | 33.73 | 4,178,768 | +0.54(+1.62%) |
Oct 12, 2020 | 33.67 | 34.12 | 33.00 | 33.19 | 1,415,792 | -0.39(-1.16%) |
Oct 09, 2020 | 33.93 | 34.25 | 33.31 | 33.58 | 2,006,089 | -0.27(-0.81%) |
Oct 08, 2020 | 33.10 | 33.93 | 32.57 | 33.85 | 2,300,584 | +0.71(+2.13%) |
Oct 07, 2020 | 33.31 | 34.24 | 32.97 | 33.15 | 2,595,949 | +0.87(+2.71%) |
Oct 06, 2020 | 33.07 | 33.83 | 32.21 | 32.27 | 3,294,306 | -0.57(-1.75%) |
Oct 05, 2020 | 31.70 | 32.92 | 31.70 | 32.85 | 3,262,480 | +1.39(+4.41%) |
Oct 02, 2020 | 29.32 | 31.61 | 29.32 | 31.46 | 2,454,781 | +1.34(+4.46%) |