Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.25 | 38.49 | 36.81 | 38.27 | 31,916,786 | +1.16(+3.13%) |
Oct 28, 2021 | 34.82 | 38.44 | 37.11 | 49,513,336 | +2.70(+7.85%) | |
Oct 27, 2021 | 34.71 | 35.43 | 34.33 | 34.41 | 23,503,060 | +0.24(+0.70%) |
Oct 26, 2021 | 35.24 | 34.17 | 21,817,278 | -0.71(-2.04%) | ||
Oct 25, 2021 | 33.14 | 35.04 | 32.90 | 34.88 | 23,565,252 | +2.18(+6.67%) |
Oct 22, 2021 | 33.56 | 31.96 | 32.70 | 16,427,303 | -0.97(-2.88%) | |
Oct 21, 2021 | 32.96 | 34.96 | 32.86 | 33.67 | 27,648,600 | +0.75(+2.28%) |
Oct 20, 2021 | 33.45 | 33.81 | 32.53 | 32.92 | 19,271,638 | -0.52(-1.56%) |
Oct 19, 2021 | 32.76 | 33.51 | 31.91 | 33.44 | 24,594,294 | +0.85(+2.61%) |
Oct 18, 2021 | 31.10 | 33.14 | 30.96 | 32.59 | 31,715,196 | +1.35(+4.32%) |
Oct 15, 2021 | 31.87 | 32.65 | 30.77 | 31.24 | 40,414,920 | -0.57(-1.79%) |
Oct 14, 2021 | 33.91 | 34.00 | 31.31 | 31.81 | 76,752,168 | -1.78(-5.30%) |
Oct 13, 2021 | 31.98 | 33.66 | 31.79 | 33.59 | 85,178,336 | +3.81(+12.79%) |
Oct 12, 2021 | 27.91 | 29.96 | 27.87 | 29.78 | 28,195,872 | +2.13(+7.70%) |
Oct 11, 2021 | 27.19 | 28.27 | 27.17 | 27.65 | 16,002,844 | +0.46(+1.69%) |
Oct 08, 2021 | 26.47 | 27.36 | 26.37 | 27.19 | 17,187,258 | +1.10(+4.22%) |
Oct 07, 2021 | 25.06 | 26.51 | 24.65 | 26.09 | 15,142,698 | +1.49(+6.06%) |
Oct 06, 2021 | 24.01 | 25.00 | 23.80 | 24.60 | 13,572,612 | +0.23(+0.94%) |
Oct 05, 2021 | 24.40 | 24.84 | 24.17 | 24.37 | 9,893,558 | +0.05(+0.18%) |
Oct 04, 2021 | 25.36 | 25.39 | 24.12 | 24.32 | 14,685,861 | -1.25(-4.87%) |
Oct 01, 2021 | 25.57 | 25.87 | 24.96 | 25.57 | 9,885,392 | +0.03(+0.12%) |
Sep 30, 2021 | 25.25 | 25.89 | 24.86 | 25.54 | 14,064,009 | +0.35(+1.39%) |
Sep 29, 2021 | 27.06 | 27.10 | 25.15 | 25.19 | 21,911,496 | -1.64(-6.11%) |
Sep 28, 2021 | 28.00 | 28.39 | 26.78 | 26.83 | 17,459,332 | -1.57(-5.53%) |
Sep 27, 2021 | 27.03 | 28.83 | 26.49 | 28.40 | 20,689,668 | +1.43(+5.30%) |
Sep 24, 2021 | 27.50 | 27.58 | 26.66 | 26.97 | 12,430,065 | -0.80(-2.88%) |
Sep 23, 2021 | 28.03 | 28.40 | 27.10 | 27.77 | 21,562,404 | +0.85(+3.16%) |
Sep 22, 2021 | 26.04 | 27.10 | 25.82 | 26.92 | 15,041,844 | +0.84(+3.22%) |
Sep 21, 2021 | 25.87 | 26.47 | 25.50 | 26.08 | 13,075,308 | +0.36(+1.40%) |
Sep 20, 2021 | 25.41 | 26.02 | 25.12 | 25.72 | 16,759,121 | -0.75(-2.83%) |
Sep 17, 2021 | 25.01 | 26.53 | 25.00 | 26.47 | 23,850,114 | +1.50(+6.01%) |
Sep 16, 2021 | 24.46 | 25.01 | 24.10 | 24.97 | 10,460,133 | +0.34(+1.38%) |
Sep 15, 2021 | 24.47 | 24.69 | 24.00 | 24.63 | 10,770,241 | -0.03(-0.12%) |
Sep 14, 2021 | 24.63 | 25.66 | 24.40 | 24.66 | 20,074,964 | +0.45(+1.86%) |
Sep 13, 2021 | 24.20 | 24.79 | 23.16 | 24.21 | 19,671,972 | +0.06(+0.25%) |
Sep 10, 2021 | 25.59 | 26.12 | 24.10 | 24.15 | 21,544,322 | -1.11(-4.39%) |
Sep 09, 2021 | 25.17 | 25.88 | 24.78 | 25.26 | 11,257,626 | +0.01(+0.04%) |
Sep 08, 2021 | 26.77 | 26.85 | 25.15 | 25.25 | 15,149,943 | -1.54(-5.75%) |
Sep 07, 2021 | 26.50 | 27.15 | 26.34 | 26.79 | 12,467,339 | +0.39(+1.48%) |
Sep 03, 2021 | 27.12 | 27.25 | 26.25 | 26.40 | 11,294,097 | -0.75(-2.76%) |
Sep 02, 2021 | 27.25 | 27.62 | 26.76 | 27.15 | 12,861,980 | +0.22(+0.82%) |
Sep 01, 2021 | 26.51 | 27.47 | 26.25 | 26.93 | 16,279,624 | +0.87(+3.34%) |
Aug 31, 2021 | 26.18 | 26.89 | 25.97 | 26.06 | 11,400,694 | -0.07(-0.27%) |
Aug 30, 2021 | 26.57 | 26.70 | 25.45 | 26.13 | 18,649,220 | -0.47(-1.77%) |
Aug 27, 2021 | 26.01 | 26.86 | 25.79 | 26.60 | 11,505,182 | +0.70(+2.70%) |
Aug 26, 2021 | 26.07 | 26.87 | 25.73 | 25.90 | 12,600,772 | -0.51(-1.93%) |
Aug 25, 2021 | 25.87 | 26.75 | 25.40 | 26.41 | 15,080,466 | +0.56(+2.17%) |
Aug 24, 2021 | 25.55 | 26.07 | 25.24 | 25.85 | 14,564,549 | +0.53(+2.09%) |
Aug 23, 2021 | 24.39 | 25.37 | 24.25 | 25.32 | 13,982,451 | +1.09(+4.50%) |
Aug 20, 2021 | 23.69 | 24.52 | 23.53 | 24.23 | 13,642,431 | +0.47(+1.98%) |
Aug 19, 2021 | 25.04 | 25.39 | 23.70 | 23.76 | 18,266,856 | -1.30(-5.19%) |
Aug 18, 2021 | 25.99 | 26.05 | 24.91 | 25.06 | 19,764,680 | -0.81(-3.13%) |
Aug 17, 2021 | 24.60 | 25.95 | 24.45 | 25.87 | 25,545,316 | +0.77(+3.07%) |
Aug 16, 2021 | 24.79 | 25.80 | 24.40 | 25.10 | 28,206,072 | +0.11(+0.44%) |
Aug 13, 2021 | 26.33 | 26.46 | 24.86 | 24.99 | 21,438,920 | -1.42(-5.38%) |
Aug 12, 2021 | 27.05 | 27.42 | 25.88 | 26.41 | 17,201,488 | -0.99(-3.61%) |
Aug 11, 2021 | 29.57 | 29.77 | 26.96 | 27.40 | 25,238,374 | -1.70(-5.84%) |
Aug 10, 2021 | 29.59 | 30.25 | 28.60 | 29.10 | 31,858,154 | +0.92(+3.26%) |
Aug 09, 2021 | 25.95 | 28.91 | 25.86 | 28.18 | 38,635,028 | +2.28(+8.80%) |
Aug 06, 2021 | 28.41 | 28.70 | 25.79 | 25.90 | 33,536,748 | -0.10(-0.38%) |
Aug 05, 2021 | 25.66 | 26.64 | 25.01 | 26.00 | 16,269,117 | +0.12(+0.46%) |
Aug 04, 2021 | 26.28 | 27.21 | 25.69 | 25.88 | 13,388,102 | -0.61(-2.30%) |
Aug 03, 2021 | 26.82 | 26.87 | 25.88 | 26.49 | 10,562,124 | -0.13(-0.49%) |
Aug 02, 2021 | 27.50 | 27.57 | 26.57 | 26.62 | 11,009,430 | -0.66(-2.42%) |
Jul 30, 2021 | 27.00 | 27.97 | 26.71 | 27.28 | 10,447,588 | +0.08(+0.29%) |
Jul 29, 2021 | 27.83 | 28.08 | 27.14 | 27.20 | 10,944,125 | -0.63(-2.26%) |
Jul 28, 2021 | 26.62 | 28.15 | 26.56 | 27.83 | 15,804,560 | +1.28(+4.82%) |
Jul 27, 2021 | 26.95 | 27.15 | 25.39 | 26.55 | 15,313,818 | -0.52(-1.92%) |
Jul 26, 2021 | 26.64 | 27.58 | 26.39 | 27.07 | 14,357,390 | +0.26(+0.97%) |
Jul 23, 2021 | 27.72 | 27.79 | 26.40 | 26.81 | 13,600,657 | -0.52(-1.90%) |
Jul 22, 2021 | 28.34 | 28.40 | 26.99 | 27.33 | 13,081,109 | -0.72(-2.57%) |
Jul 21, 2021 | 26.89 | 28.14 | 26.70 | 28.05 | 16,094,636 | +1.19(+4.43%) |
Jul 20, 2021 | 26.10 | 27.06 | 25.31 | 26.86 | 15,857,628 | +0.86(+3.31%) |
Jul 19, 2021 | 25.05 | 26.42 | 24.75 | 26.00 | 21,404,768 | -0.01(-0.04%) |
Jul 16, 2021 | 27.02 | 27.02 | 25.90 | 26.01 | 16,723,603 | -0.77(-2.88%) |
Jul 15, 2021 | 26.49 | 27.59 | 25.88 | 26.78 | 22,046,874 | +0.24(+0.90%) |
Jul 14, 2021 | 28.00 | 28.26 | 26.27 | 26.54 | 23,181,912 | -1.28(-4.60%) |
Jul 13, 2021 | 28.17 | 28.72 | 27.67 | 27.82 | 16,711,311 | -1.20(-4.14%) |
Jul 12, 2021 | 29.47 | 29.74 | 27.89 | 29.02 | 19,072,892 | -0.37(-1.26%) |
Jul 09, 2021 | 29.99 | 30.12 | 28.77 | 29.39 | 17,545,128 | -0.44(-1.48%) |
Jul 08, 2021 | 28.84 | 30.34 | 28.40 | 29.83 | 22,579,296 | -0.34(-1.13%) |
Jul 07, 2021 | 32.96 | 33.28 | 30.04 | 30.17 | 24,063,824 | -2.69(-8.19%) |
Jul 06, 2021 | 32.67 | 33.61 | 32.02 | 32.86 | 18,575,204 | +0.38(+1.17%) |
Jul 02, 2021 | 33.13 | 33.66 | 32.27 | 32.48 | 13,246,857 | -0.83(-2.49%) |
Jul 01, 2021 | 34.38 | 34.45 | 32.78 | 33.31 | 18,497,448 | -0.88(-2.57%) |
Jun 30, 2021 | 35.00 | 35.41 | 33.81 | 34.19 | 27,589,248 | +0.11(+0.32%) |
Jun 29, 2021 | 34.59 | 36.04 | 33.78 | 34.08 | 38,042,564 | -0.06(-0.18%) |
Jun 28, 2021 | 32.11 | 34.18 | 32.11 | 34.14 | 31,816,026 | +2.29(+7.19%) |
Jun 25, 2021 | 32.92 | 33.53 | 31.50 | 31.85 | 73,059,040 | -1.05(-3.19%) |
Jun 24, 2021 | 34.03 | 34.14 | 32.56 | 32.90 | 33,539,488 | -0.92(-2.72%) |
Jun 23, 2021 | 33.35 | 34.24 | 32.02 | 33.82 | 48,223,992 | -0.20(-0.59%) |
Jun 22, 2021 | 30.87 | 34.13 | 30.45 | 34.02 | 68,366,000 | +4.17(+13.97%) |
Jun 21, 2021 | 29.18 | 30.05 | 28.64 | 29.85 | 21,904,820 | +0.68(+2.33%) |
Jun 18, 2021 | 29.55 | 30.33 | 28.72 | 29.17 | 21,267,194 | -0.68(-2.28%) |
Jun 17, 2021 | 29.31 | 30.41 | 29.05 | 29.85 | 18,793,772 | +0.20(+0.67%) |
Jun 16, 2021 | 28.50 | 29.73 | 28.40 | 29.65 | 23,513,964 | +0.45(+1.54%) |
Jun 15, 2021 | 30.20 | 30.71 | 28.75 | 29.20 | 23,475,574 | -1.37(-4.48%) |
Jun 14, 2021 | 32.00 | 32.34 | 30.42 | 30.57 | 18,204,878 | -1.28(-4.02%) |
Jun 11, 2021 | 31.33 | 32.30 | 31.27 | 31.85 | 22,048,216 | +0.36(+1.14%) |
Jun 10, 2021 | 31.19 | 32.39 | 31.02 | 31.49 | 19,922,896 | -0.94(-2.90%) |
Jun 09, 2021 | 33.39 | 33.88 | 32.32 | 32.43 | 17,622,592 | -1.06(-3.17%) |
Jun 08, 2021 | 33.77 | 34.38 | 32.35 | 33.49 | 31,385,452 | +0.64(+1.95%) |
Jun 07, 2021 | 30.75 | 32.98 | 29.96 | 32.85 | 32,121,940 | +2.27(+7.42%) |
Jun 04, 2021 | 30.48 | 32.02 | 30.32 | 30.58 | 26,662,240 | +0.55(+1.83%) |
Jun 03, 2021 | 30.67 | 32.02 | 29.81 | 30.03 | 29,606,748 | -0.66(-2.15%) |
Jun 02, 2021 | 30.81 | 30.89 | 29.85 | 30.69 | 24,995,256 | -0.20(-0.65%) |
Jun 01, 2021 | 31.10 | 31.50 | 29.82 | 30.89 | 23,906,600 | +0.19(+0.62%) |
May 28, 2021 | 30.79 | 31.82 | 30.21 | 30.70 | 40,289,348 | +0.77(+2.57%) |
May 27, 2021 | 30.02 | 30.09 | 28.88 | 29.93 | 32,398,088 | +0.24(+0.81%) |
May 26, 2021 | 28.13 | 29.89 | 27.93 | 29.69 | 27,719,614 | +1.88(+6.76%) |
May 25, 2021 | 26.87 | 28.22 | 26.66 | 27.81 | 31,171,772 | +0.61(+2.24%) |
May 24, 2021 | 27.95 | 27.97 | 26.70 | 27.20 | 26,712,832 | -0.69(-2.47%) |
May 21, 2021 | 27.74 | 28.32 | 26.82 | 27.89 | 37,012,580 | +0.42(+1.53%) |
May 20, 2021 | 28.20 | 28.63 | 26.59 | 27.47 | 39,068,584 | +0.00(+0.00%) |
May 19, 2021 | 26.31 | 27.66 | 25.75 | 27.47 | 49,919,068 | +0.45(+1.67%) |
May 18, 2021 | 25.31 | 27.79 | 24.76 | 27.02 | 59,266,532 | +2.08(+8.34%) |
May 17, 2021 | 24.25 | 25.47 | 23.93 | 24.94 | 40,238,624 | +0.36(+1.46%) |
May 14, 2021 | 25.05 | 25.52 | 23.66 | 24.58 | 82,513,528 | +2.62(+11.93%) |
May 13, 2021 | 22.74 | 23.61 | 21.30 | 21.96 | 38,340,824 | -0.28(-1.26%) |
May 12, 2021 | 22.77 | 23.59 | 22.12 | 22.24 | 47,467,504 | -1.36(-5.76%) |
May 11, 2021 | 18.60 | 23.73 | 18.47 | 23.60 | 83,662,784 | +3.53(+17.59%) |
May 10, 2021 | 22.66 | 22.66 | 20.06 | 20.07 | 38,934,648 | -2.98(-12.93%) |
May 07, 2021 | 22.98 | 23.93 | 22.59 | 23.05 | 21,641,036 | +0.49(+2.17%) |
May 06, 2021 | 23.17 | 23.61 | 21.58 | 22.56 | 45,953,832 | -1.73(-7.12%) |
May 05, 2021 | 25.06 | 25.63 | 24.11 | 24.29 | 29,261,390 | -0.31(-1.26%) |
May 04, 2021 | 24.86 | 25.41 | 24.03 | 24.60 | 44,517,764 | -2.03(-7.62%) |
May 03, 2021 | 28.54 | 28.82 | 26.22 | 26.63 | 30,410,838 | -1.88(-6.59%) |
Apr 30, 2021 | 27.77 | 29.20 | 27.60 | 28.51 | 27,026,400 | +0.24(+0.85%) |
Apr 29, 2021 | 30.05 | 30.34 | 27.98 | 28.27 | 35,917,592 | -0.59(-2.04%) |
Apr 28, 2021 | 27.92 | 29.08 | 27.55 | 28.86 | 24,929,942 | +0.31(+1.09%) |
Apr 27, 2021 | 29.43 | 29.56 | 28.42 | 28.55 | 27,402,980 | -0.74(-2.53%) |
Apr 26, 2021 | 28.74 | 29.56 | 27.27 | 29.29 | 45,493,832 | +1.31(+4.68%) |
Apr 23, 2021 | 26.89 | 28.14 | 26.32 | 27.98 | 28,143,900 | +1.48(+5.58%) |
Apr 22, 2021 | 28.16 | 28.49 | 26.24 | 26.50 | 48,543,252 | -0.64(-2.36%) |
Apr 21, 2021 | 24.56 | 27.14 | 23.91 | 27.14 | 39,393,640 | +1.89(+7.49%) |
Apr 20, 2021 | 25.33 | 26.36 | 24.63 | 25.25 | 40,045,848 | +0.01(+0.04%) |
Apr 19, 2021 | 26.70 | 26.90 | 25.01 | 25.24 | 36,072,736 | -2.00(-7.34%) |
Apr 16, 2021 | 25.80 | 27.58 | 25.45 | 27.24 | 50,767,600 | +1.15(+4.41%) |
Apr 15, 2021 | 28.75 | 28.77 | 24.61 | 26.09 | 69,153,568 | -2.30(-8.10%) |
Apr 14, 2021 | 30.18 | 30.69 | 28.27 | 28.39 | 30,621,696 | -0.90(-3.07%) |
Apr 13, 2021 | 28.77 | 29.50 | 28.01 | 29.29 | 40,009,972 | -0.39(-1.31%) |
Apr 12, 2021 | 31.36 | 31.46 | 28.77 | 29.68 | 43,847,352 | -2.62(-8.11%) |
Apr 09, 2021 | 32.20 | 33.06 | 31.68 | 32.30 | 19,934,100 | -0.32(-0.98%) |
Apr 08, 2021 | 32.05 | 33.48 | 31.87 | 32.62 | 27,855,454 | +0.66(+2.07%) |
Apr 07, 2021 | 34.05 | 34.16 | 31.55 | 31.96 | 34,395,760 | -2.71(-7.82%) |
Apr 06, 2021 | 33.49 | 35.20 | 33.25 | 34.67 | 23,511,812 | +1.23(+3.68%) |
Apr 05, 2021 | 35.98 | 36.13 | 32.92 | 33.44 | 28,396,380 | -1.82(-5.16%) |
Apr 01, 2021 | 37.12 | 37.75 | 35.03 | 35.26 | 29,543,500 | -0.58(-1.62%) |
Mar 31, 2021 | 36.32 | 36.40 | 34.36 | 35.84 | 40,400,696 | +1.80(+5.29%) |
Mar 30, 2021 | 30.87 | 34.22 | 30.24 | 34.04 | 34,901,944 | +3.26(+10.59%) |
Mar 29, 2021 | 33.70 | 33.87 | 30.73 | 30.78 | 28,914,900 | -3.25(-9.55%) |
Mar 26, 2021 | 34.37 | 35.02 | 32.40 | 34.03 | 20,150,000 | -0.07(-0.21%) |
Mar 25, 2021 | 31.00 | 34.18 | 30.10 | 34.10 | 35,455,344 | +0.90(+2.71%) |
Mar 24, 2021 | 37.04 | 37.08 | 32.97 | 33.20 | 29,203,332 | -3.59(-9.76%) |
Mar 23, 2021 | 38.23 | 39.30 | 36.44 | 36.79 | 23,144,606 | -2.12(-5.45%) |
Mar 22, 2021 | 38.54 | 39.45 | 37.56 | 38.91 | 24,766,512 | +0.63(+1.65%) |
Mar 19, 2021 | 35.00 | 38.57 | 34.50 | 38.28 | 55,298,800 | +1.92(+5.28%) |
Mar 18, 2021 | 37.50 | 38.57 | 36.06 | 36.36 | 40,127,076 | -2.97(-7.55%) |
Mar 17, 2021 | 37.03 | 39.97 | 34.20 | 39.33 | 119,461,808 | -3.35(-7.85%) |
Mar 16, 2021 | 44.86 | 45.15 | 41.95 | 42.68 | 29,247,304 | -3.78(-8.14%) |
Mar 15, 2021 | 46.80 | 47.85 | 45.91 | 46.46 | 17,352,094 | -0.79(-1.67%) |
Mar 12, 2021 | 45.56 | 47.83 | 44.60 | 47.25 | 21,471,000 | -0.91(-1.89%) |
Mar 11, 2021 | 45.00 | 48.35 | 43.46 | 48.16 | 27,920,472 | +5.33(+12.44%) |
Mar 10, 2021 | 44.55 | 46.48 | 41.61 | 42.83 | 30,396,366 | +0.51(+1.21%) |
Mar 09, 2021 | 41.05 | 42.66 | 39.41 | 42.32 | 34,140,624 | +4.21(+11.05%) |
Mar 08, 2021 | 39.29 | 41.84 | 37.60 | 38.11 | 26,004,020 | -1.19(-3.03%) |
Mar 05, 2021 | 41.27 | 41.37 | 33.26 | 39.30 | 50,280,496 | -0.72(-1.80%) |
Mar 04, 2021 | 42.48 | 44.87 | 37.47 | 40.02 | 49,207,952 | -3.79(-8.65%) |
Mar 03, 2021 | 48.24 | 49.57 | 43.56 | 43.81 | 26,115,630 | -4.97(-10.19%) |
Mar 02, 2021 | 51.49 | 51.73 | 48.41 | 48.78 | 24,653,872 | -3.68(-7.01%) |
Mar 01, 2021 | 53.00 | 53.10 | 50.64 | 52.46 | 27,450,344 | +4.08(+8.43%) |
Feb 26, 2021 | 44.68 | 49.81 | 44.51 | 48.38 | 55,079,400 | +5.04(+11.63%) |
Feb 25, 2021 | 46.01 | 48.75 | 43.20 | 43.34 | 38,090,012 | -6.82(-13.60%) |
Feb 24, 2021 | 48.11 | 50.25 | 46.26 | 50.16 | 29,890,688 | +3.58(+7.69%) |
Feb 23, 2021 | 44.82 | 47.14 | 37.22 | 46.58 | 48,718,056 | -2.02(-4.16%) |
Feb 22, 2021 | 54.21 | 54.45 | 48.01 | 48.60 | 34,709,072 | -7.29(-13.04%) |
Feb 19, 2021 | 53.19 | 57.78 | 52.60 | 55.89 | 34,719,600 | +5.66(+11.27%) |
Feb 18, 2021 | 51.88 | 54.48 | 50.06 | 50.23 | 34,060,852 | -6.00(-10.67%) |
Feb 17, 2021 | 57.00 | 58.80 | 55.10 | 56.23 | 21,726,536 | -2.77(-4.69%) |
Feb 16, 2021 | 65.01 | 65.01 | 55.93 | 59.00 | 32,097,880 | -4.19(-6.63%) |
Feb 12, 2021 | 63.16 | 64.13 | 61.59 | 63.19 | 12,324,499 | -0.80(-1.25%) |
Feb 11, 2021 | 65.00 | 65.59 | 62.90 | 63.99 | 13,870,864 | -0.34(-0.53%) |
Feb 10, 2021 | 68.97 | 69.00 | 62.40 | 64.33 | 27,173,168 | -3.15(-4.67%) |
Feb 09, 2021 | 65.57 | 69.88 | 65.55 | 67.48 | 23,329,520 | +1.29(+1.95%) |
Feb 08, 2021 | 66.11 | 67.20 | 64.66 | 66.19 | 15,890,652 | +0.42(+0.64%) |
Feb 05, 2021 | 69.00 | 69.10 | 65.48 | 65.77 | 18,125,900 | -1.90(-2.81%) |
Feb 04, 2021 | 68.25 | 70.51 | 67.26 | 67.67 | 21,057,988 | +0.29(+0.43%) |
Feb 03, 2021 | 65.91 | 68.68 | 63.15 | 67.38 | 28,004,980 | +3.13(+4.87%) |
Feb 02, 2021 | 64.09 | 64.93 | 61.03 | 64.25 | 24,246,008 | +0.40(+0.63%) |
Feb 01, 2021 | 64.29 | 65.70 | 60.77 | 63.85 | 18,971,144 | +0.68(+1.08%) |
Jan 29, 2021 | 65.85 | 67.15 | 62.36 | 63.17 | 28,717,100 | -2.11(-3.23%) |
Jan 28, 2021 | 65.60 | 68.00 | 62.99 | 65.28 | 41,386,768 | +0.86(+1.33%) |
Jan 27, 2021 | 64.05 | 69.51 | 62.95 | 64.42 | 72,786,832 | -8.76(-11.97%) |
Jan 26, 2021 | 67.64 | 75.49 | 66.00 | 73.18 | 70,359,968 | +7.46(+11.35%) |
Jan 25, 2021 | 66.47 | 70.58 | 63.15 | 65.72 | 35,444,664 | -1.15(-1.72%) |
Jan 22, 2021 | 62.30 | 67.02 | 61.96 | 66.87 | 40,373,200 | +3.18(+4.99%) |
Jan 21, 2021 | 60.05 | 65.33 | 58.73 | 63.69 | 55,547,288 | +1.19(+1.90%) |
Jan 20, 2021 | 65.81 | 65.85 | 60.28 | 62.50 | 64,084,552 | -3.97(-5.97%) |
Jan 19, 2021 | 63.63 | 68.45 | 62.23 | 66.47 | 62,903,056 | +6.33(+10.53%) |
Jan 15, 2021 | 63.15 | 65.00 | 57.32 | 60.14 | 80,671,000 | -6.40(-9.62%) |
Jan 14, 2021 | 66.22 | 68.55 | 63.76 | 66.54 | 89,045,024 | -2.96(-4.26%) |
Jan 13, 2021 | 70.30 | 73.90 | 64.13 | 69.50 | 152,626,624 | +3.48(+5.27%) |
Jan 12, 2021 | 62.40 | 66.07 | 60.83 | 66.02 | 109,068,096 | +12.05(+22.33%) |
Jan 11, 2021 | 48.86 | 54.35 | 47.62 | 53.97 | 46,139,856 | +0.20(+0.36%) |
Jan 08, 2021 | 51.98 | 55.98 | 49.20 | 53.77 | 100,750,496 | +6.48(+13.71%) |
Jan 07, 2021 | 43.60 | 47.31 | 43.16 | 47.29 | 97,248,888 | +12.29(+35.11%) |
Jan 06, 2021 | 34.37 | 36.86 | 33.72 | 35.00 | 42,810,080 | +2.45(+7.53%) |
Jan 05, 2021 | 30.79 | 33.09 | 30.40 | 32.55 | 18,493,558 | +0.38(+1.18%) |
Jan 04, 2021 | 34.64 | 34.92 | 31.07 | 32.17 | 29,416,578 | -1.74(-5.13%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 24,296,760 | -0.28(-0.82%) | |
Dec 30, 2020 | 33.14 | 34.40 | 32.56 | 34.19 | 24,296,760 | +1.73(+5.33%) |
Dec 29, 2020 | 33.33 | 33.46 | 30.84 | 32.46 | 32,037,520 | -1.11(-3.31%) |
Dec 28, 2020 | 37.37 | 37.51 | 33.53 | 33.57 | 35,761,952 | -2.01(-5.65%) |
Dec 24, 2020 | 35.71 | 36.67 | 34.75 | 35.58 | 19,919,200 | -0.56(-1.55%) |
Dec 23, 2020 | 36.76 | 37.11 | 34.68 | 36.14 | 40,131,264 | +0.45(+1.26%) |
Dec 22, 2020 | 34.41 | 36.74 | 33.80 | 35.69 | 51,657,796 | +3.32(+10.26%) |
Dec 21, 2020 | 31.42 | 32.46 | 30.46 | 32.37 | 35,089,736 | +0.74(+2.36%) |
Dec 18, 2020 | 30.53 | 33.02 | 29.88 | 31.62 | 52,665,500 | +1.05(+3.45%) |
Dec 17, 2020 | 28.50 | 30.98 | 28.49 | 30.57 | 42,545,676 | +2.11(+7.41%) |
Dec 16, 2020 | 28.55 | 28.77 | 27.40 | 28.46 | 22,548,800 | -0.01(-0.04%) |
Dec 15, 2020 | 27.39 | 29.31 | 26.86 | 28.47 | 49,625,892 | +2.77(+10.78%) |
Dec 14, 2020 | 27.19 | 27.40 | 25.70 | 25.70 | 16,528,578 | -1.07(-4.00%) |
Dec 11, 2020 | 27.08 | 27.85 | 26.22 | 26.77 | 16,732,400 | -0.42(-1.54%) |
Dec 10, 2020 | 26.50 | 28.11 | 26.26 | 27.19 | 24,418,688 | +0.45(+1.68%) |
Dec 09, 2020 | 28.80 | 29.69 | 26.17 | 26.74 | 36,162,204 | -1.91(-6.67%) |
Dec 08, 2020 | 25.01 | 29.49 | 24.92 | 28.65 | 69,710,768 | +3.90(+15.76%) |
Dec 07, 2020 | 25.40 | 25.98 | 24.44 | 24.75 | 16,951,732 | -0.10(-0.40%) |
Dec 04, 2020 | 24.27 | 24.93 | 23.95 | 24.85 | 18,433,700 | +1.00(+4.19%) |
Dec 03, 2020 | 24.34 | 24.73 | 23.81 | 23.85 | 17,669,948 | -0.22(-0.91%) |
Dec 02, 2020 | 22.63 | 24.80 | 22.25 | 24.07 | 30,596,350 | -0.40(-1.63%) |
Dec 01, 2020 | 25.92 | 26.05 | 23.75 | 24.47 | 32,478,668 | -1.92(-7.28%) |
Nov 30, 2020 | 27.33 | 27.35 | 23.51 | 26.39 | 33,467,168 | +0.15(+0.57%) |
Nov 27, 2020 | 26.99 | 27.78 | 25.66 | 26.24 | 23,115,600 | +0.08(+0.31%) |
Nov 25, 2020 | 25.80 | 26.40 | 25.07 | 26.16 | 30,996,200 | -0.56(-2.10%) |
Nov 24, 2020 | 28.36 | 28.70 | 25.51 | 26.72 | 51,601,852 | -0.15(-0.56%) |
Nov 23, 2020 | 24.95 | 27.02 | 24.74 | 26.87 | 45,505,008 | +2.51(+10.30%) |
Nov 20, 2020 | 24.10 | 24.74 | 23.96 | 24.36 | 24,135,300 | +0.57(+2.40%) |
Nov 19, 2020 | 23.67 | 24.87 | 23.44 | 23.79 | 44,403,308 | +0.57(+2.45%) |
Nov 18, 2020 | 23.37 | 23.80 | 22.56 | 23.22 | 34,467,484 | +0.24(+1.04%) |
Nov 17, 2020 | 22.06 | 23.38 | 22.00 | 22.98 | 78,850,576 | -2.02(-8.08%) |
Nov 16, 2020 | 23.65 | 25.49 | 23.62 | 25.00 | 45,728,816 | +1.57(+6.70%) |
Nov 13, 2020 | 24.35 | 24.78 | 22.24 | 23.43 | 46,030,600 | -0.02(-0.09%) |
Nov 12, 2020 | 22.85 | 24.26 | 21.93 | 23.45 | 53,485,732 | +0.45(+1.96%) |
Nov 11, 2020 | 20.34 | 23.00 | 20.34 | 23.00 | 59,293,644 | +2.99(+14.94%) |
Nov 10, 2020 | 21.19 | 21.61 | 19.03 | 20.01 | 39,436,276 | -0.30(-1.48%) |
Nov 09, 2020 | 19.45 | 21.89 | 18.47 | 20.31 | 56,047,644 | +1.45(+7.69%) |
Nov 06, 2020 | 18.50 | 19.10 | 17.76 | 18.86 | 31,738,900 | +0.03(+0.16%) |
Nov 05, 2020 | 17.65 | 18.88 | 17.59 | 18.83 | 39,376,664 | +2.22(+13.37%) |
Nov 04, 2020 | 16.33 | 16.76 | 15.25 | 16.61 | 37,985,276 | -0.34(-2.01%) |
Nov 03, 2020 | 16.13 | 17.40 | 15.87 | 16.95 | 56,288,400 | +1.48(+9.57%) |