Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.66 | 64.76 | 63.43 | 63.78 | 502,050 | -0.47(-0.73%) |
Sep 29, 2021 | 64.70 | 64.87 | 64.70 | 64.25 | 162,562 | -0.32(-0.50%) |
Sep 28, 2021 | 65.11 | 65.75 | 64.25 | 64.57 | 653,949 | -1.02(-1.56%) |
Sep 27, 2021 | 65.47 | 66.81 | 65.23 | 65.59 | 390,509 | +0.44(+0.68%) |
Sep 24, 2021 | 65.28 | 65.93 | 64.68 | 65.15 | 352,295 | +0.00(+0.00%) |
Sep 23, 2021 | 66.13 | 66.20 | 64.80 | 65.15 | 331,181 | -0.35(-0.53%) |
Sep 22, 2021 | 63.95 | 66.23 | 63.54 | 65.50 | 564,542 | +1.76(+2.76%) |
Sep 21, 2021 | 63.75 | 63.98 | 62.53 | 63.74 | 362,219 | +0.53(+0.84%) |
Sep 20, 2021 | 61.36 | 63.36 | 59.81 | 63.21 | 811,883 | +1.99(+3.25%) |
Sep 17, 2021 | 59.47 | 61.24 | 59.47 | 61.22 | 1,489,878 | +1.86(+3.13%) |
Sep 16, 2021 | 59.85 | 60.37 | 58.74 | 59.36 | 651,392 | -0.38(-0.64%) |
Sep 15, 2021 | 56.70 | 60.87 | 56.70 | 59.74 | 513,602 | -0.74(-1.22%) |
Sep 14, 2021 | 65.07 | 65.67 | 60.31 | 60.48 | 1,144,203 | -4.54(-6.98%) |
Sep 13, 2021 | 65.33 | 65.33 | 64.00 | 65.02 | 197,464 | +0.44(+0.68%) |
Sep 10, 2021 | 66.50 | 66.67 | 64.56 | 64.58 | 256,487 | -1.12(-1.70%) |
Sep 09, 2021 | 66.06 | 67.43 | 65.60 | 65.70 | 252,540 | -0.23(-0.35%) |
Sep 08, 2021 | 66.28 | 66.57 | 64.67 | 65.93 | 667,469 | -0.73(-1.10%) |
Sep 07, 2021 | 68.01 | 68.12 | 66.60 | 66.66 | 252,912 | -1.50(-2.20%) |
Sep 03, 2021 | 67.89 | 68.65 | 67.89 | 68.16 | 285,498 | -0.10(-0.15%) |
Sep 02, 2021 | 66.87 | 68.30 | 66.66 | 68.26 | 315,520 | +1.63(+2.45%) |
Sep 01, 2021 | 66.30 | 66.98 | 65.22 | 66.63 | 280,133 | +0.51(+0.77%) |
Aug 31, 2021 | 66.35 | 66.92 | 65.80 | 66.12 | 299,098 | -0.18(-0.27%) |
Aug 30, 2021 | 66.24 | 66.97 | 65.67 | 66.30 | 307,895 | +0.22(+0.33%) |
Aug 27, 2021 | 64.53 | 66.13 | 64.36 | 66.08 | 325,463 | +1.82(+2.83%) |
Aug 26, 2021 | 64.49 | 64.53 | 63.73 | 64.26 | 237,188 | -0.08(-0.12%) |
Aug 25, 2021 | 64.19 | 65.61 | 64.01 | 64.34 | 309,758 | +0.17(+0.26%) |
Aug 24, 2021 | 63.40 | 64.36 | 62.10 | 64.17 | 189,696 | +0.73(+1.15%) |
Aug 23, 2021 | 63.29 | 64.28 | 62.48 | 63.44 | 381,741 | +0.22(+0.35%) |
Aug 20, 2021 | 60.68 | 63.38 | 60.28 | 63.22 | 520,184 | +2.60(+4.29%) |
Aug 19, 2021 | 59.08 | 60.71 | 59.08 | 60.62 | 410,188 | +0.97(+1.63%) |
Aug 18, 2021 | 62.24 | 62.65 | 59.53 | 59.65 | 546,090 | -2.91(-4.65%) |
Aug 17, 2021 | 62.02 | 62.71 | 61.65 | 62.56 | 519,284 | -0.20(-0.32%) |
Aug 16, 2021 | 61.79 | 63.02 | 60.94 | 62.76 | 392,523 | +0.86(+1.39%) |
Aug 13, 2021 | 63.38 | 63.77 | 61.69 | 61.90 | 472,304 | -1.30(-2.06%) |
Aug 12, 2021 | 63.27 | 63.61 | 62.82 | 63.20 | 289,947 | -0.92(-1.43%) |
Aug 11, 2021 | 63.41 | 64.53 | 62.06 | 64.12 | 474,572 | +0.99(+1.57%) |
Aug 10, 2021 | 62.90 | 63.69 | 62.60 | 63.13 | 351,817 | +0.23(+0.37%) |
Aug 09, 2021 | 62.21 | 62.95 | 61.77 | 62.90 | 292,525 | +0.38(+0.61%) |
Aug 06, 2021 | 62.43 | 62.92 | 61.90 | 62.52 | 218,982 | +0.28(+0.45%) |
Aug 05, 2021 | 62.69 | 62.87 | 61.53 | 62.24 | 300,610 | -0.26(-0.42%) |
Aug 04, 2021 | 63.11 | 63.66 | 61.94 | 62.50 | 391,953 | -1.12(-1.76%) |
Aug 03, 2021 | 62.88 | 63.86 | 61.13 | 63.62 | 572,549 | +1.88(+3.05%) |
Aug 02, 2021 | 61.89 | 63.14 | 60.80 | 61.74 | 440,966 | +0.02(+0.03%) |
Jul 30, 2021 | 61.34 | 62.56 | 60.74 | 61.72 | 308,796 | +0.05(+0.08%) |
Jul 29, 2021 | 62.36 | 62.51 | 61.53 | 61.67 | 401,566 | -0.10(-0.16%) |
Jul 28, 2021 | 61.55 | 62.35 | 60.63 | 61.77 | 212,038 | +0.31(+0.50%) |
Jul 27, 2021 | 61.76 | 61.88 | 60.81 | 61.46 | 226,758 | -0.07(-0.11%) |
Jul 26, 2021 | 61.43 | 62.20 | 60.42 | 61.53 | 205,861 | -0.05(-0.08%) |
Jul 23, 2021 | 61.43 | 61.91 | 60.92 | 61.58 | 235,375 | +0.45(+0.74%) |
Jul 22, 2021 | 61.75 | 62.17 | 60.01 | 61.13 | 391,209 | -0.86(-1.39%) |
Jul 21, 2021 | 61.65 | 62.73 | 59.91 | 61.99 | 405,073 | +0.65(+1.06%) |
Jul 20, 2021 | 59.16 | 62.07 | 59.16 | 61.34 | 525,956 | +3.01(+5.16%) |
Jul 19, 2021 | 57.74 | 59.60 | 57.49 | 58.33 | 456,998 | -0.86(-1.45%) |
Jul 16, 2021 | 60.63 | 61.02 | 59.07 | 59.19 | 310,350 | -1.20(-1.99%) |
Jul 15, 2021 | 60.11 | 60.82 | 59.50 | 60.39 | 368,284 | -0.25(-0.41%) |
Jul 14, 2021 | 61.86 | 62.00 | 60.50 | 60.64 | 262,318 | -0.77(-1.25%) |
Jul 13, 2021 | 63.09 | 64.09 | 61.33 | 61.41 | 311,511 | -1.84(-2.91%) |
Jul 12, 2021 | 62.77 | 63.65 | 62.66 | 63.25 | 197,040 | +0.02(+0.03%) |
Jul 09, 2021 | 62.94 | 63.43 | 62.36 | 63.23 | 296,885 | +0.87(+1.40%) |
Jul 08, 2021 | 61.85 | 62.90 | 62.33 | 62.36 | 327,077 | -1.01(-1.59%) |
Jul 07, 2021 | 62.51 | 63.68 | 62.51 | 63.37 | 385,594 | +0.79(+1.26%) |
Jul 06, 2021 | 63.59 | 63.72 | 61.86 | 62.58 | 733,160 | -0.86(-1.36%) |
Jul 02, 2021 | 63.43 | 63.69 | 62.66 | 63.44 | 338,245 | -0.10(-0.16%) |
Jul 01, 2021 | 62.99 | 64.16 | 62.69 | 63.54 | 428,981 | +0.79(+1.26%) |
Jun 30, 2021 | 63.20 | 63.69 | 62.15 | 62.75 | 523,725 | -0.73(-1.15%) |
Jun 29, 2021 | 64.34 | 64.80 | 63.10 | 63.48 | 256,731 | -0.57(-0.89%) |
Jun 28, 2021 | 65.58 | 65.58 | 63.64 | 64.05 | 245,719 | -1.51(-2.30%) |
Jun 25, 2021 | 63.86 | 65.59 | 63.49 | 65.56 | 637,695 | +1.65(+2.58%) |
Jun 24, 2021 | 64.39 | 64.56 | 63.72 | 63.91 | 182,804 | -0.21(-0.33%) |
Jun 23, 2021 | 64.33 | 64.58 | 63.90 | 64.12 | 199,800 | -0.37(-0.57%) |
Jun 22, 2021 | 64.09 | 64.63 | 63.62 | 64.49 | 389,932 | +0.54(+0.84%) |
Jun 21, 2021 | 62.01 | 64.05 | 62.01 | 63.95 | 340,877 | +2.39(+3.88%) |
Jun 18, 2021 | 62.16 | 62.48 | 61.00 | 61.56 | 832,192 | -1.57(-2.49%) |
Jun 17, 2021 | 63.78 | 64.65 | 62.63 | 63.13 | 601,623 | -1.16(-1.80%) |
Jun 16, 2021 | 65.30 | 65.58 | 63.93 | 64.29 | 487,886 | -1.42(-2.16%) |
Jun 15, 2021 | 66.58 | 67.44 | 65.48 | 65.71 | 460,932 | -1.04(-1.56%) |
Jun 14, 2021 | 68.00 | 68.00 | 66.25 | 66.75 | 449,231 | -1.05(-1.55%) |
Jun 11, 2021 | 67.48 | 67.99 | 66.86 | 67.80 | 214,867 | +0.69(+1.03%) |
Jun 10, 2021 | 66.57 | 67.33 | 65.90 | 67.11 | 207,982 | +0.94(+1.42%) |
Jun 09, 2021 | 67.00 | 67.19 | 65.94 | 66.17 | 304,270 | -0.61(-0.91%) |
Jun 08, 2021 | 65.71 | 66.83 | 65.00 | 66.78 | 366,067 | +1.33(+2.03%) |
Jun 07, 2021 | 65.70 | 66.34 | 65.24 | 65.45 | 370,710 | -0.15(-0.23%) |
Jun 04, 2021 | 65.34 | 65.85 | 64.99 | 65.60 | 318,609 | +0.59(+0.91%) |
Jun 03, 2021 | 63.81 | 65.11 | 62.91 | 65.01 | 314,842 | +0.98(+1.53%) |
Jun 02, 2021 | 65.01 | 65.48 | 63.79 | 64.03 | 441,244 | -0.57(-0.88%) |
Jun 01, 2021 | 64.50 | 65.01 | 64.23 | 64.60 | 275,225 | +0.24(+0.37%) |
May 28, 2021 | 64.10 | 64.65 | 63.38 | 64.36 | 212,904 | +0.62(+0.97%) |
May 27, 2021 | 64.17 | 64.50 | 63.56 | 63.74 | 465,349 | +0.21(+0.33%) |
May 26, 2021 | 62.50 | 63.72 | 62.20 | 63.53 | 316,776 | +1.44(+2.32%) |
May 25, 2021 | 63.20 | 63.51 | 61.87 | 62.09 | 372,705 | -0.66(-1.05%) |
May 24, 2021 | 62.66 | 62.97 | 61.90 | 62.75 | 204,641 | +0.61(+0.98%) |
May 21, 2021 | 62.90 | 63.54 | 62.09 | 62.14 | 238,821 | -0.32(-0.51%) |
May 20, 2021 | 62.31 | 62.81 | 61.53 | 62.46 | 309,716 | +0.39(+0.63%) |
May 19, 2021 | 61.06 | 62.14 | 60.12 | 62.07 | 391,790 | +0.47(+0.76%) |
May 18, 2021 | 63.35 | 64.14 | 61.58 | 61.60 | 512,021 | -1.90(-2.99%) |
May 17, 2021 | 65.33 | 65.35 | 63.46 | 63.50 | 448,304 | -2.12(-3.23%) |
May 14, 2021 | 63.89 | 65.85 | 63.71 | 65.62 | 592,472 | +2.10(+3.31%) |
May 13, 2021 | 61.69 | 63.94 | 61.69 | 63.52 | 591,246 | +1.85(+3.00%) |
May 12, 2021 | 62.55 | 63.39 | 61.44 | 61.67 | 370,477 | -1.25(-1.99%) |
May 11, 2021 | 62.90 | 63.61 | 62.21 | 62.92 | 322,238 | -0.50(-0.79%) |
May 10, 2021 | 64.16 | 64.72 | 63.41 | 63.42 | 292,239 | -0.56(-0.88%) |
May 07, 2021 | 63.76 | 64.59 | 63.69 | 63.98 | 291,046 | +0.15(+0.23%) |
May 06, 2021 | 62.74 | 63.91 | 62.22 | 63.83 | 386,904 | +1.07(+1.70%) |
May 05, 2021 | 62.50 | 62.88 | 61.33 | 62.76 | 333,268 | +0.48(+0.77%) |
May 04, 2021 | 61.52 | 62.39 | 61.11 | 62.28 | 311,562 | +0.19(+0.31%) |
May 03, 2021 | 62.11 | 62.64 | 60.65 | 62.09 | 719,775 | +1.17(+1.92%) |
Apr 30, 2021 | 61.32 | 62.87 | 60.22 | 60.92 | 736,600 | -0.49(-0.80%) |
Apr 29, 2021 | 61.55 | 63.06 | 60.17 | 61.41 | 570,071 | -0.21(-0.34%) |
Apr 28, 2021 | 61.27 | 61.97 | 60.49 | 61.62 | 448,245 | +0.26(+0.42%) |
Apr 27, 2021 | 61.39 | 62.49 | 60.86 | 61.36 | 410,905 | -0.32(-0.52%) |
Apr 26, 2021 | 62.72 | 62.84 | 61.63 | 61.68 | 345,884 | -0.51(-0.82%) |
Apr 23, 2021 | 61.88 | 62.78 | 60.65 | 62.19 | 331,800 | +0.67(+1.09%) |
Apr 22, 2021 | 62.92 | 63.00 | 61.02 | 61.52 | 476,753 | -1.03(-1.65%) |
Apr 21, 2021 | 60.51 | 62.66 | 60.29 | 62.55 | 416,428 | +1.85(+3.05%) |
Apr 20, 2021 | 60.34 | 61.44 | 59.21 | 60.70 | 457,752 | -0.14(-0.23%) |
Apr 19, 2021 | 62.30 | 62.71 | 60.32 | 60.84 | 704,081 | -1.28(-2.06%) |
Apr 16, 2021 | 60.71 | 62.24 | 60.17 | 62.12 | 518,400 | +1.84(+3.05%) |
Apr 15, 2021 | 59.46 | 60.32 | 58.41 | 60.28 | 308,085 | +1.41(+2.40%) |
Apr 14, 2021 | 59.06 | 60.04 | 58.44 | 58.87 | 349,022 | -0.03(-0.05%) |
Apr 13, 2021 | 59.50 | 59.50 | 57.84 | 58.90 | 364,566 | -0.53(-0.89%) |
Apr 12, 2021 | 60.00 | 60.14 | 59.08 | 59.43 | 258,760 | -0.28(-0.47%) |
Apr 09, 2021 | 58.71 | 59.86 | 58.45 | 59.71 | 424,600 | +0.78(+1.32%) |
Apr 08, 2021 | 57.68 | 59.02 | 57.33 | 58.93 | 313,825 | +1.22(+2.11%) |
Apr 07, 2021 | 58.68 | 59.76 | 57.42 | 57.71 | 371,433 | -0.89(-1.52%) |
Apr 06, 2021 | 58.03 | 59.47 | 57.49 | 58.60 | 539,794 | +0.69(+1.19%) |
Apr 05, 2021 | 57.35 | 58.27 | 56.73 | 57.91 | 382,755 | +1.11(+1.95%) |
Apr 01, 2021 | 57.02 | 57.47 | 55.55 | 56.80 | 394,300 | -0.34(-0.60%) |
Mar 31, 2021 | 58.38 | 60.04 | 56.94 | 57.14 | 1,273,549 | -1.30(-2.22%) |
Mar 30, 2021 | 56.83 | 58.55 | 55.93 | 58.44 | 490,841 | +1.78(+3.14%) |
Mar 29, 2021 | 57.36 | 59.04 | 56.58 | 56.66 | 459,232 | -1.05(-1.82%) |
Mar 26, 2021 | 58.09 | 58.33 | 56.71 | 57.71 | 396,200 | +0.31(+0.54%) |
Mar 25, 2021 | 54.72 | 57.62 | 54.61 | 57.40 | 639,497 | +2.38(+4.33%) |
Mar 24, 2021 | 55.25 | 57.25 | 54.72 | 55.02 | 638,763 | +0.00(+0.00%) |
Mar 23, 2021 | 56.50 | 57.05 | 54.69 | 55.02 | 619,904 | -1.79(-3.15%) |
Mar 22, 2021 | 57.61 | 57.61 | 55.94 | 56.81 | 377,575 | -0.39(-0.68%) |
Mar 19, 2021 | 57.99 | 58.85 | 57.07 | 57.20 | 790,600 | -1.49(-2.54%) |
Mar 18, 2021 | 59.02 | 59.99 | 58.52 | 58.69 | 822,540 | -0.55(-0.93%) |
Mar 17, 2021 | 58.79 | 60.00 | 58.26 | 59.24 | 909,033 | -0.19(-0.32%) |
Mar 16, 2021 | 60.22 | 60.27 | 58.85 | 59.43 | 499,201 | -1.54(-2.53%) |
Mar 15, 2021 | 59.84 | 61.00 | 59.49 | 60.97 | 568,840 | +1.25(+2.09%) |
Mar 12, 2021 | 58.52 | 59.82 | 58.09 | 59.72 | 865,500 | +0.87(+1.48%) |
Mar 11, 2021 | 57.49 | 58.93 | 57.24 | 58.85 | 560,251 | +1.61(+2.81%) |
Mar 10, 2021 | 58.37 | 58.49 | 56.75 | 57.24 | 519,892 | -0.08(-0.14%) |
Mar 09, 2021 | 57.03 | 58.57 | 56.45 | 57.32 | 894,912 | +0.53(+0.93%) |
Mar 08, 2021 | 54.57 | 57.32 | 54.57 | 56.79 | 681,062 | +1.81(+3.29%) |
Mar 05, 2021 | 54.99 | 55.25 | 52.75 | 54.98 | 652,300 | +0.68(+1.25%) |
Mar 04, 2021 | 55.06 | 55.73 | 53.14 | 54.30 | 584,276 | -0.74(-1.34%) |
Mar 03, 2021 | 55.75 | 55.98 | 54.45 | 55.04 | 529,029 | -0.76(-1.36%) |
Mar 02, 2021 | 55.16 | 56.41 | 54.51 | 55.80 | 1,077,835 | -0.24(-0.43%) |
Mar 01, 2021 | 56.01 | 57.50 | 54.84 | 56.04 | 1,144,770 | +0.80(+1.45%) |
Feb 26, 2021 | 52.51 | 57.03 | 52.04 | 55.24 | 2,036,400 | +3.88(+7.55%) |
Feb 25, 2021 | 54.19 | 54.27 | 50.70 | 51.36 | 717,722 | -3.08(-5.66%) |
Feb 24, 2021 | 52.62 | 54.75 | 52.28 | 54.44 | 818,600 | +1.94(+3.70%) |
Feb 23, 2021 | 51.37 | 52.69 | 50.84 | 52.50 | 575,510 | +0.35(+0.67%) |
Feb 22, 2021 | 51.18 | 52.69 | 51.01 | 52.15 | 645,769 | +0.34(+0.66%) |
Feb 19, 2021 | 50.90 | 52.25 | 50.53 | 51.81 | 876,600 | +1.16(+2.29%) |
Feb 18, 2021 | 51.49 | 51.85 | 49.88 | 50.65 | 443,697 | -1.20(-2.31%) |
Feb 17, 2021 | 51.66 | 52.35 | 51.15 | 51.85 | 748,833 | -0.21(-0.40%) |
Feb 16, 2021 | 53.20 | 53.46 | 51.61 | 52.06 | 470,434 | -1.07(-2.01%) |
Feb 12, 2021 | 53.25 | 53.93 | 52.15 | 53.13 | 414,300 | -0.05(-0.09%) |
Feb 11, 2021 | 53.58 | 53.79 | 52.43 | 53.18 | 1,605,951 | +0.01(+0.02%) |
Feb 10, 2021 | 54.40 | 54.71 | 52.93 | 53.17 | 573,802 | -0.66(-1.23%) |
Feb 09, 2021 | 53.62 | 54.00 | 52.43 | 53.83 | 440,364 | +0.17(+0.32%) |
Feb 08, 2021 | 54.73 | 54.88 | 53.44 | 53.66 | 326,636 | -0.74(-1.36%) |
Feb 05, 2021 | 55.18 | 55.18 | 53.44 | 54.40 | 332,000 | -0.49(-0.89%) |
Feb 04, 2021 | 54.98 | 55.17 | 54.26 | 54.89 | 528,047 | +0.46(+0.85%) |
Feb 03, 2021 | 53.36 | 54.58 | 52.75 | 54.43 | 511,718 | +1.07(+2.01%) |
Feb 02, 2021 | 53.50 | 54.04 | 52.45 | 53.36 | 447,331 | +0.37(+0.70%) |
Feb 01, 2021 | 51.11 | 53.08 | 51.00 | 52.99 | 487,106 | +2.31(+4.56%) |
Jan 29, 2021 | 50.79 | 51.96 | 49.78 | 50.68 | 488,200 | -0.21(-0.41%) |
Jan 28, 2021 | 50.16 | 51.97 | 49.64 | 50.89 | 621,304 | +1.35(+2.73%) |
Jan 27, 2021 | 50.66 | 50.85 | 48.62 | 49.54 | 351,886 | -1.54(-3.01%) |
Jan 26, 2021 | 51.84 | 51.99 | 51.00 | 51.08 | 333,299 | -0.58(-1.12%) |
Jan 25, 2021 | 51.90 | 52.36 | 51.23 | 51.66 | 347,182 | -0.35(-0.67%) |
Jan 22, 2021 | 51.51 | 52.35 | 51.13 | 52.01 | 463,400 | +0.42(+0.81%) |
Jan 21, 2021 | 52.48 | 52.48 | 51.52 | 51.59 | 364,775 | -0.52(-1.00%) |
Jan 20, 2021 | 51.22 | 52.37 | 50.69 | 52.11 | 499,600 | +1.12(+2.20%) |
Jan 19, 2021 | 51.58 | 51.77 | 50.09 | 50.99 | 507,501 | +0.25(+0.49%) |
Jan 15, 2021 | 50.62 | 51.72 | 50.31 | 50.74 | 464,600 | -0.11(-0.22%) |
Jan 14, 2021 | 51.78 | 52.49 | 50.67 | 50.85 | 314,161 | -0.64(-1.24%) |
Jan 13, 2021 | 52.06 | 52.37 | 51.26 | 51.49 | 256,189 | -0.50(-0.96%) |
Jan 12, 2021 | 51.74 | 52.47 | 51.30 | 51.99 | 416,881 | +0.37(+0.72%) |
Jan 11, 2021 | 51.73 | 52.49 | 51.03 | 51.62 | 331,802 | -0.39(-0.75%) |
Jan 08, 2021 | 52.45 | 52.96 | 51.80 | 52.01 | 522,000 | -0.97(-1.83%) |
Jan 07, 2021 | 52.45 | 53.52 | 52.07 | 52.98 | 512,003 | +0.47(+0.90%) |
Jan 06, 2021 | 50.79 | 52.93 | 50.79 | 52.51 | 1,027,502 | +2.01(+3.98%) |
Jan 05, 2021 | 50.02 | 51.62 | 49.67 | 50.50 | 638,362 | +0.01(+0.02%) |
Jan 04, 2021 | 50.34 | 50.79 | 49.00 | 50.49 | 735,594 | +0.23(+0.46%) |
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 970,859 | -0.04(-0.08%) | |
Dec 30, 2020 | 50.00 | 50.99 | 48.89 | 50.30 | 970,859 | +1.74(+3.58%) |
Dec 29, 2020 | 48.43 | 48.69 | 47.92 | 48.56 | 207,109 | +0.14(+0.29%) |
Dec 28, 2020 | 49.53 | 49.53 | 48.30 | 48.42 | 248,437 | -0.85(-1.73%) |
Dec 24, 2020 | 49.38 | 49.38 | 48.51 | 49.27 | 113,000 | +0.29(+0.59%) |
Dec 23, 2020 | 48.92 | 49.84 | 48.76 | 48.98 | 398,624 | +0.54(+1.11%) |
Dec 22, 2020 | 48.75 | 49.09 | 48.05 | 48.44 | 584,521 | -0.15(-0.31%) |
Dec 21, 2020 | 48.42 | 48.92 | 47.50 | 48.59 | 687,860 | -0.35(-0.72%) |
Dec 18, 2020 | 50.19 | 50.41 | 48.43 | 48.94 | 1,942,100 | -1.02(-2.04%) |
Dec 17, 2020 | 48.60 | 50.04 | 46.91 | 49.96 | 794,054 | +1.58(+3.27%) |
Dec 16, 2020 | 48.27 | 48.75 | 47.72 | 48.38 | 492,038 | +0.43(+0.90%) |
Dec 15, 2020 | 47.85 | 48.46 | 47.48 | 47.95 | 596,498 | +0.56(+1.18%) |
Dec 14, 2020 | 47.48 | 48.04 | 47.08 | 47.39 | 883,394 | +0.37(+0.79%) |
Dec 11, 2020 | 47.31 | 47.50 | 45.85 | 47.02 | 674,300 | -0.46(-0.97%) |
Dec 10, 2020 | 46.07 | 47.71 | 45.54 | 47.48 | 848,948 | +1.30(+2.82%) |
Dec 09, 2020 | 44.00 | 46.42 | 43.90 | 46.18 | 833,955 | +2.67(+6.14%) |
Dec 08, 2020 | 41.95 | 43.64 | 41.72 | 43.51 | 866,296 | +1.27(+3.01%) |
Dec 07, 2020 | 42.86 | 43.48 | 42.12 | 42.24 | 275,062 | -0.68(-1.58%) |
Dec 04, 2020 | 42.07 | 43.47 | 42.07 | 42.92 | 563,100 | +1.04(+2.48%) |
Dec 03, 2020 | 42.27 | 43.43 | 41.70 | 41.88 | 639,738 | -0.40(-0.95%) |
Dec 02, 2020 | 41.96 | 42.42 | 41.68 | 42.28 | 769,395 | +0.30(+0.71%) |
Dec 01, 2020 | 43.08 | 43.60 | 41.88 | 41.98 | 463,340 | -0.47(-1.11%) |
Nov 30, 2020 | 43.16 | 43.16 | 42.05 | 42.45 | 723,231 | -0.73(-1.69%) |
Nov 27, 2020 | 43.41 | 43.63 | 42.93 | 43.18 | 248,200 | -0.11(-0.25%) |
Nov 25, 2020 | 43.80 | 43.99 | 43.18 | 43.29 | 379,800 | -0.53(-1.21%) |
Nov 24, 2020 | 44.43 | 44.75 | 43.47 | 43.82 | 946,712 | -0.03(-0.07%) |
Nov 23, 2020 | 43.38 | 44.26 | 42.95 | 43.85 | 503,399 | +0.74(+1.72%) |
Nov 20, 2020 | 42.99 | 43.72 | 42.62 | 43.11 | 463,200 | +0.18(+0.42%) |
Nov 19, 2020 | 42.59 | 42.98 | 41.77 | 42.93 | 446,099 | +0.07(+0.16%) |
Nov 18, 2020 | 43.15 | 44.04 | 42.71 | 42.86 | 350,705 | -0.36(-0.83%) |
Nov 17, 2020 | 42.76 | 44.25 | 42.23 | 43.22 | 690,757 | +1.35(+3.22%) |
Nov 16, 2020 | 42.75 | 43.13 | 41.25 | 41.87 | 472,654 | +0.08(+0.19%) |
Nov 13, 2020 | 40.35 | 42.10 | 40.35 | 41.79 | 499,400 | +1.81(+4.53%) |
Nov 12, 2020 | 40.19 | 41.74 | 39.73 | 39.98 | 423,404 | -0.53(-1.31%) |
Nov 11, 2020 | 41.17 | 41.27 | 39.50 | 40.51 | 450,025 | -0.14(-0.34%) |
Nov 10, 2020 | 40.93 | 40.93 | 39.00 | 40.65 | 646,903 | +0.87(+2.19%) |
Nov 09, 2020 | 40.00 | 41.75 | 39.42 | 39.78 | 618,611 | +1.49(+3.89%) |
Nov 06, 2020 | 38.41 | 39.03 | 38.04 | 38.29 | 437,600 | -0.28(-0.73%) |
Nov 05, 2020 | 37.00 | 39.35 | 36.97 | 38.57 | 891,787 | +1.93(+5.27%) |
Nov 04, 2020 | 36.62 | 37.51 | 36.11 | 36.64 | 536,319 | -0.63(-1.69%) |
Nov 03, 2020 | 35.85 | 37.57 | 35.73 | 37.27 | 569,097 | +2.31(+6.61%) |
Nov 02, 2020 | 35.65 | 35.73 | 34.01 | 34.96 | 688,159 | -0.69(-1.94%) |
Oct 30, 2020 | 33.63 | 35.76 | 32.94 | 35.65 | 2,186,900 | +6.67(+23.02%) |
Oct 29, 2020 | 28.82 | 29.11 | 27.96 | 28.98 | 456,389 | +0.01(+0.03%) |
Oct 28, 2020 | 29.60 | 30.23 | 28.82 | 28.97 | 409,283 | -1.26(-4.17%) |
Oct 27, 2020 | 30.69 | 31.47 | 30.18 | 30.23 | 268,815 | -0.42(-1.37%) |
Oct 26, 2020 | 30.68 | 30.69 | 29.66 | 30.65 | 401,757 | -0.54(-1.73%) |
Oct 23, 2020 | 31.16 | 31.76 | 30.42 | 31.19 | 485,500 | +0.08(+0.26%) |
Oct 22, 2020 | 32.20 | 32.93 | 31.00 | 31.11 | 1,226,323 | -1.04(-3.23%) |
Oct 21, 2020 | 33.08 | 33.21 | 32.13 | 32.15 | 348,424 | -0.86(-2.61%) |
Oct 20, 2020 | 33.10 | 33.69 | 32.69 | 33.01 | 316,164 | +0.06(+0.18%) |
Oct 19, 2020 | 33.18 | 33.70 | 32.78 | 32.95 | 284,912 | -0.26(-0.78%) |
Oct 16, 2020 | 33.98 | 34.10 | 33.09 | 33.21 | 323,700 | -0.61(-1.80%) |
Oct 15, 2020 | 32.81 | 34.00 | 32.67 | 33.82 | 427,185 | +0.48(+1.44%) |
Oct 14, 2020 | 33.00 | 33.80 | 33.00 | 33.34 | 415,431 | +0.26(+0.79%) |
Oct 13, 2020 | 32.43 | 33.30 | 31.95 | 33.08 | 443,935 | +0.37(+1.13%) |
Oct 12, 2020 | 32.33 | 32.75 | 32.00 | 32.71 | 477,497 | +0.30(+0.93%) |
Oct 09, 2020 | 32.69 | 32.98 | 31.80 | 32.41 | 467,200 | +0.29(+0.90%) |
Oct 08, 2020 | 31.50 | 32.12 | 31.13 | 32.12 | 267,781 | +0.89(+2.85%) |
Oct 07, 2020 | 31.82 | 32.30 | 31.18 | 31.23 | 286,167 | -0.14(-0.45%) |
Oct 06, 2020 | 32.06 | 32.46 | 31.30 | 31.37 | 426,536 | -0.51(-1.60%) |
Oct 05, 2020 | 31.23 | 32.05 | 31.05 | 31.88 | 479,648 | +0.93(+3.02%) |
Oct 02, 2020 | 29.61 | 31.29 | 29.50 | 30.95 | 574,000 | +0.98(+3.27%) |