Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.93 | 59.71 | 58.67 | 59.34 | 863,407 | -0.06(-0.10%) |
Oct 28, 2021 | 59.70 | 59.87 | 57.81 | 59.40 | 1,441,520 | -0.48(-0.79%) |
Oct 27, 2021 | 60.75 | 61.14 | 59.82 | 59.87 | 761,695 | -1.02(-1.67%) |
Oct 26, 2021 | 61.76 | 60.87 | 60.89 | 575,040 | -0.68(-1.11%) | |
Oct 25, 2021 | 61.28 | 62.16 | 61.04 | 61.58 | 513,289 | +0.59(+0.97%) |
Oct 22, 2021 | 62.15 | 62.94 | 60.83 | 60.98 | 731,537 | -1.00(-1.61%) |
Oct 21, 2021 | 60.11 | 62.04 | 60.11 | 61.98 | 765,124 | +1.67(+2.77%) |
Oct 20, 2021 | 61.10 | 61.28 | 60.14 | 60.31 | 950,778 | -0.82(-1.34%) |
Oct 19, 2021 | 61.79 | 61.87 | 60.82 | 61.13 | 868,267 | -0.36(-0.58%) |
Oct 18, 2021 | 61.30 | 61.82 | 61.18 | 61.49 | 648,986 | -0.23(-0.37%) |
Oct 15, 2021 | 62.46 | 63.39 | 61.68 | 61.71 | 1,243,952 | -0.60(-0.97%) |
Oct 14, 2021 | 61.47 | 62.59 | 61.17 | 62.32 | 624,755 | +1.69(+2.79%) |
Oct 13, 2021 | 60.81 | 61.20 | 59.79 | 60.63 | 1,237,773 | -0.73(-1.19%) |
Oct 12, 2021 | 62.74 | 63.15 | 61.06 | 61.36 | 676,642 | -1.32(-2.10%) |
Oct 11, 2021 | 62.21 | 63.65 | 62.17 | 62.67 | 818,409 | +0.71(+1.15%) |
Oct 08, 2021 | 62.28 | 62.35 | 61.70 | 61.96 | 450,126 | -0.17(-0.27%) |
Oct 07, 2021 | 61.52 | 62.87 | 61.40 | 62.13 | 900,302 | +1.48(+2.45%) |
Oct 06, 2021 | 59.82 | 60.67 | 59.26 | 60.64 | 808,459 | +0.24(+0.39%) |
Oct 05, 2021 | 58.98 | 60.62 | 58.52 | 60.41 | 1,372,043 | +1.93(+3.30%) |
Oct 04, 2021 | 58.73 | 59.07 | 58.18 | 58.48 | 847,309 | -0.31(-0.52%) |
Oct 01, 2021 | 58.35 | 59.45 | 57.77 | 58.78 | 976,279 | +1.02(+1.76%) |
Sep 30, 2021 | 58.51 | 59.21 | 57.59 | 57.77 | 1,848,061 | +1.13(+1.99%) |
Sep 29, 2021 | 60.51 | 60.51 | 55.34 | 56.64 | 3,854,935 | -3.67(-6.09%) |
Sep 28, 2021 | 60.94 | 61.38 | 60.17 | 60.31 | 1,191,695 | -1.41(-2.28%) |
Sep 27, 2021 | 61.58 | 62.11 | 61.06 | 61.71 | 1,063,023 | +0.15(+0.24%) |
Sep 24, 2021 | 60.49 | 62.01 | 60.09 | 61.57 | 2,153,093 | +0.72(+1.19%) |
Sep 23, 2021 | 60.15 | 61.49 | 59.91 | 60.84 | 677,826 | +1.14(+1.91%) |
Sep 22, 2021 | 58.42 | 60.07 | 58.42 | 59.70 | 820,264 | +1.70(+2.93%) |
Sep 21, 2021 | 59.27 | 59.50 | 57.99 | 58.00 | 904,188 | -0.47(-0.80%) |
Sep 20, 2021 | 58.69 | 58.88 | 57.55 | 58.47 | 1,198,006 | -1.79(-2.97%) |
Sep 17, 2021 | 61.97 | 62.17 | 60.16 | 60.26 | 2,836,493 | -2.04(-3.27%) |
Sep 16, 2021 | 62.28 | 62.96 | 62.03 | 62.30 | 630,461 | +0.13(+0.21%) |
Sep 15, 2021 | 61.75 | 62.40 | 61.49 | 62.17 | 775,724 | +0.44(+0.71%) |
Sep 14, 2021 | 62.41 | 62.94 | 61.53 | 61.73 | 599,715 | -0.47(-0.75%) |
Sep 13, 2021 | 62.73 | 63.12 | 61.33 | 62.20 | 677,895 | -0.09(-0.14%) |
Sep 10, 2021 | 62.00 | 62.74 | 61.74 | 62.29 | 855,348 | +0.93(+1.52%) |
Sep 09, 2021 | 61.32 | 62.35 | 61.26 | 61.36 | 593,970 | +0.00(+0.00%) |
Sep 08, 2021 | 62.02 | 62.13 | 60.88 | 61.36 | 581,965 | -0.95(-1.52%) |
Sep 07, 2021 | 61.66 | 62.88 | 61.53 | 62.31 | 912,704 | +0.94(+1.53%) |
Sep 03, 2021 | 60.63 | 61.51 | 60.63 | 61.37 | 423,456 | +0.52(+0.86%) |
Sep 02, 2021 | 60.61 | 60.97 | 60.35 | 60.84 | 403,573 | +0.39(+0.64%) |
Sep 01, 2021 | 61.14 | 61.22 | 60.18 | 60.46 | 452,727 | -0.68(-1.12%) |
Aug 31, 2021 | 62.04 | 62.31 | 60.83 | 61.14 | 781,867 | -0.90(-1.45%) |
Aug 30, 2021 | 61.78 | 62.40 | 61.38 | 62.04 | 632,577 | +0.73(+1.19%) |
Aug 27, 2021 | 60.12 | 61.67 | 60.12 | 61.31 | 879,699 | +1.34(+2.23%) |
Aug 26, 2021 | 60.16 | 60.66 | 59.67 | 59.97 | 602,091 | -0.10(-0.16%) |
Aug 25, 2021 | 59.27 | 60.23 | 59.22 | 60.07 | 955,417 | +0.80(+1.35%) |
Aug 24, 2021 | 59.10 | 59.59 | 58.84 | 59.27 | 505,359 | +0.16(+0.27%) |
Aug 23, 2021 | 59.43 | 59.57 | 58.40 | 59.11 | 689,406 | +0.15(+0.25%) |
Aug 20, 2021 | 57.71 | 59.04 | 57.71 | 58.96 | 501,009 | +1.32(+2.28%) |
Aug 19, 2021 | 58.00 | 58.36 | 57.53 | 57.65 | 663,246 | -1.22(-2.07%) |
Aug 18, 2021 | 58.47 | 59.58 | 58.47 | 58.86 | 477,756 | +0.11(+0.19%) |
Aug 17, 2021 | 59.17 | 59.36 | 58.05 | 58.75 | 503,917 | -0.93(-1.56%) |
Aug 16, 2021 | 59.80 | 60.02 | 59.46 | 59.68 | 659,076 | -0.32(-0.53%) |
Aug 13, 2021 | 59.52 | 60.28 | 59.41 | 60.00 | 444,814 | +0.34(+0.56%) |
Aug 12, 2021 | 59.86 | 59.86 | 59.25 | 59.67 | 518,802 | +0.02(+0.03%) |
Aug 11, 2021 | 59.01 | 59.79 | 58.61 | 59.65 | 674,672 | +0.81(+1.38%) |
Aug 10, 2021 | 58.56 | 59.09 | 58.26 | 58.83 | 353,437 | +0.28(+0.47%) |
Aug 09, 2021 | 58.84 | 58.84 | 58.19 | 58.56 | 328,006 | -0.42(-0.70%) |
Aug 06, 2021 | 58.64 | 59.13 | 58.41 | 58.97 | 437,838 | +0.67(+1.15%) |
Aug 05, 2021 | 58.53 | 58.79 | 57.83 | 58.30 | 485,002 | +0.06(+0.10%) |
Aug 04, 2021 | 59.06 | 59.35 | 58.19 | 58.24 | 635,679 | -1.07(-1.80%) |
Aug 03, 2021 | 58.71 | 59.52 | 58.14 | 59.31 | 654,383 | +0.87(+1.49%) |
Aug 02, 2021 | 59.30 | 60.52 | 58.41 | 58.44 | 981,482 | -0.41(-0.69%) |
Jul 30, 2021 | 57.98 | 59.20 | 57.98 | 58.84 | 787,398 | +0.59(+1.02%) |
Jul 29, 2021 | 57.30 | 58.86 | 57.30 | 58.25 | 832,557 | +1.09(+1.90%) |
Jul 28, 2021 | 56.52 | 57.50 | 56.17 | 57.16 | 770,429 | +0.94(+1.67%) |
Jul 27, 2021 | 56.46 | 56.46 | 54.93 | 56.23 | 798,870 | -0.57(-1.01%) |
Jul 26, 2021 | 56.31 | 56.98 | 56.14 | 56.80 | 621,691 | +0.52(+0.93%) |
Jul 23, 2021 | 55.98 | 56.30 | 55.77 | 56.28 | 767,618 | +1.30(+2.37%) |
Jul 22, 2021 | 55.80 | 55.80 | 54.84 | 54.97 | 482,600 | -0.84(-1.51%) |
Jul 21, 2021 | 55.00 | 56.14 | 54.96 | 55.81 | 627,977 | +1.33(+2.45%) |
Jul 20, 2021 | 53.16 | 54.99 | 53.16 | 54.48 | 976,736 | +1.50(+2.84%) |
Jul 19, 2021 | 53.17 | 53.46 | 52.59 | 52.97 | 1,054,203 | -1.26(-2.31%) |
Jul 16, 2021 | 55.85 | 56.07 | 54.05 | 54.23 | 880,916 | -1.30(-2.35%) |
Jul 15, 2021 | 55.81 | 56.31 | 55.21 | 55.53 | 637,481 | -0.84(-1.49%) |
Jul 14, 2021 | 57.22 | 57.94 | 56.33 | 56.37 | 957,263 | -0.04(-0.07%) |
Jul 13, 2021 | 57.02 | 57.15 | 56.25 | 56.41 | 454,284 | -0.85(-1.48%) |
Jul 12, 2021 | 57.18 | 57.50 | 56.98 | 57.26 | 588,307 | +0.05(+0.09%) |
Jul 09, 2021 | 56.20 | 57.54 | 56.09 | 57.21 | 607,530 | +1.47(+2.64%) |
Jul 08, 2021 | 55.35 | 56.47 | 54.85 | 55.74 | 909,934 | -1.07(-1.88%) |
Jul 07, 2021 | 56.47 | 57.04 | 55.75 | 56.81 | 626,744 | +0.40(+0.70%) |
Jul 06, 2021 | 57.76 | 57.76 | 55.75 | 56.41 | 909,151 | -1.28(-2.23%) |
Jul 02, 2021 | 57.44 | 57.79 | 57.26 | 57.70 | 401,498 | +0.32(+0.55%) |
Jul 01, 2021 | 57.61 | 57.76 | 56.98 | 57.38 | 655,380 | -0.06(-0.10%) |
Jun 30, 2021 | 57.39 | 57.67 | 56.93 | 57.44 | 663,612 | -0.22(-0.38%) |
Jun 29, 2021 | 57.48 | 57.90 | 57.20 | 57.66 | 625,043 | +0.10(+0.17%) |
Jun 28, 2021 | 57.18 | 57.80 | 56.95 | 57.56 | 793,636 | +0.78(+1.38%) |
Jun 25, 2021 | 57.02 | 57.38 | 56.53 | 56.78 | 2,804,974 | -0.10(-0.17%) |
Jun 24, 2021 | 56.39 | 57.09 | 56.05 | 56.88 | 635,852 | +0.97(+1.73%) |
Jun 23, 2021 | 56.28 | 56.33 | 55.89 | 55.91 | 483,832 | -0.37(-0.65%) |
Jun 22, 2021 | 56.06 | 56.49 | 55.54 | 56.28 | 713,879 | +0.22(+0.39%) |
Jun 21, 2021 | 55.46 | 56.28 | 54.90 | 56.06 | 1,208,355 | +1.05(+1.90%) |
Jun 18, 2021 | 56.58 | 56.89 | 54.68 | 55.01 | 2,463,580 | -2.14(-3.75%) |
Jun 17, 2021 | 57.40 | 58.26 | 55.56 | 57.15 | 2,150,796 | +1.26(+2.25%) |
Jun 16, 2021 | 55.94 | 56.38 | 55.51 | 55.90 | 1,250,688 | -0.09(-0.16%) |
Jun 15, 2021 | 56.56 | 56.77 | 55.84 | 55.99 | 1,000,389 | -0.78(-1.38%) |
Jun 14, 2021 | 57.47 | 57.84 | 56.63 | 56.77 | 1,388,458 | -0.44(-0.78%) |
Jun 11, 2021 | 57.08 | 57.43 | 56.67 | 57.21 | 690,175 | +0.54(+0.96%) |
Jun 10, 2021 | 57.01 | 57.01 | 56.28 | 56.67 | 525,222 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.16 | 56.55 | 56.63 | 516,091 | -0.39(-0.68%) |
Jun 08, 2021 | 57.49 | 57.60 | 56.97 | 57.02 | 710,203 | -0.29(-0.50%) |
Jun 07, 2021 | 57.14 | 57.46 | 56.87 | 57.30 | 559,152 | +0.17(+0.29%) |
Jun 04, 2021 | 56.30 | 57.17 | 56.21 | 57.13 | 667,490 | +1.16(+2.07%) |
Jun 03, 2021 | 55.48 | 56.18 | 55.16 | 55.98 | 511,470 | +0.01(+0.02%) |
Jun 02, 2021 | 55.79 | 56.28 | 55.37 | 55.97 | 682,895 | +0.18(+0.32%) |
Jun 01, 2021 | 56.17 | 56.33 | 55.50 | 55.79 | 738,378 | +0.00(+0.00%) |
May 28, 2021 | 55.85 | 56.13 | 55.27 | 55.79 | 630,157 | +0.17(+0.30%) |
May 27, 2021 | 55.35 | 56.34 | 55.23 | 55.62 | 852,609 | +0.47(+0.86%) |
May 26, 2021 | 54.96 | 55.49 | 54.51 | 55.15 | 615,651 | +0.30(+0.54%) |
May 25, 2021 | 55.00 | 55.78 | 54.71 | 54.85 | 1,169,955 | +0.15(+0.27%) |
May 24, 2021 | 54.08 | 55.34 | 53.92 | 54.70 | 1,197,441 | +1.00(+1.86%) |
May 21, 2021 | 53.85 | 54.57 | 53.53 | 53.71 | 578,170 | +0.07(+0.13%) |
May 20, 2021 | 53.86 | 54.02 | 53.12 | 53.64 | 796,219 | +0.09(+0.17%) |
May 19, 2021 | 51.86 | 53.65 | 51.72 | 53.55 | 609,748 | +0.68(+1.29%) |
May 18, 2021 | 53.46 | 53.85 | 52.83 | 52.87 | 580,288 | -0.50(-0.94%) |
May 17, 2021 | 52.95 | 53.46 | 52.41 | 53.37 | 470,362 | +0.06(+0.11%) |
May 14, 2021 | 52.65 | 53.43 | 51.94 | 53.31 | 544,849 | +1.27(+2.43%) |
May 13, 2021 | 50.53 | 52.42 | 50.53 | 52.05 | 757,035 | +1.82(+3.62%) |
May 12, 2021 | 51.98 | 52.35 | 50.17 | 50.23 | 1,132,691 | -2.62(-4.97%) |
May 11, 2021 | 51.12 | 53.01 | 50.95 | 52.85 | 1,000,405 | +0.47(+0.90%) |
May 10, 2021 | 54.01 | 54.08 | 52.38 | 52.38 | 745,421 | -1.73(-3.19%) |
May 07, 2021 | 52.38 | 54.12 | 52.09 | 54.10 | 1,061,360 | +1.98(+3.81%) |
May 06, 2021 | 51.64 | 52.13 | 51.03 | 52.12 | 1,081,259 | +0.44(+0.86%) |
May 05, 2021 | 51.84 | 52.00 | 51.26 | 51.68 | 762,999 | +0.43(+0.85%) |
May 04, 2021 | 51.14 | 51.53 | 50.69 | 51.24 | 932,262 | -0.66(-1.27%) |
May 03, 2021 | 52.24 | 52.62 | 51.75 | 51.90 | 1,365,047 | +0.18(+0.34%) |
Apr 30, 2021 | 52.70 | 53.01 | 51.60 | 51.73 | 1,017,764 | -1.59(-2.98%) |
Apr 29, 2021 | 54.26 | 54.52 | 53.15 | 53.32 | 743,396 | -0.28(-0.52%) |
Apr 28, 2021 | 53.54 | 53.78 | 53.13 | 53.59 | 422,642 | +0.02(+0.04%) |
Apr 27, 2021 | 53.89 | 53.89 | 53.32 | 53.57 | 436,728 | -0.18(-0.33%) |
Apr 26, 2021 | 53.69 | 54.16 | 53.69 | 53.75 | 508,601 | +0.24(+0.44%) |
Apr 23, 2021 | 53.09 | 53.91 | 52.81 | 53.51 | 550,077 | +0.70(+1.33%) |
Apr 22, 2021 | 53.53 | 53.74 | 52.80 | 52.81 | 488,664 | -0.52(-0.98%) |
Apr 21, 2021 | 52.70 | 53.55 | 52.53 | 53.33 | 746,592 | +0.53(+1.01%) |
Apr 20, 2021 | 53.63 | 53.70 | 52.59 | 52.80 | 666,759 | -0.82(-1.53%) |
Apr 19, 2021 | 53.29 | 53.72 | 53.00 | 53.62 | 786,636 | -0.10(-0.18%) |
Apr 16, 2021 | 53.33 | 53.96 | 53.01 | 53.72 | 783,464 | +0.75(+1.42%) |
Apr 15, 2021 | 53.89 | 54.03 | 52.87 | 52.97 | 910,078 | -0.37(-0.68%) |
Apr 14, 2021 | 52.76 | 53.95 | 52.76 | 53.33 | 933,873 | +0.60(+1.14%) |
Apr 13, 2021 | 53.21 | 53.99 | 52.42 | 52.73 | 1,155,813 | -0.24(-0.45%) |
Apr 12, 2021 | 52.49 | 53.07 | 52.47 | 52.97 | 869,726 | +0.24(+0.45%) |
Apr 09, 2021 | 53.00 | 53.05 | 52.45 | 52.73 | 879,839 | -0.37(-0.69%) |
Apr 08, 2021 | 52.70 | 53.14 | 52.40 | 53.10 | 831,880 | +0.62(+1.18%) |
Apr 07, 2021 | 52.50 | 52.93 | 52.21 | 52.48 | 907,547 | -0.22(-0.41%) |
Apr 06, 2021 | 52.87 | 53.08 | 52.15 | 52.69 | 1,074,771 | -0.30(-0.56%) |
Apr 05, 2021 | 52.62 | 53.53 | 52.32 | 52.99 | 770,093 | +0.72(+1.38%) |
Apr 01, 2021 | 51.66 | 52.30 | 51.39 | 52.27 | 733,706 | +0.80(+1.55%) |
Mar 31, 2021 | 51.18 | 52.17 | 50.81 | 51.47 | 1,124,537 | +0.67(+1.32%) |
Mar 30, 2021 | 50.21 | 50.89 | 49.91 | 50.80 | 1,114,660 | +0.36(+0.70%) |
Mar 29, 2021 | 50.82 | 51.61 | 50.25 | 50.44 | 1,358,416 | -0.59(-1.16%) |
Mar 26, 2021 | 49.34 | 51.11 | 48.91 | 51.04 | 1,128,732 | +2.16(+4.42%) |
Mar 25, 2021 | 47.50 | 49.08 | 47.29 | 48.87 | 820,744 | +0.73(+1.52%) |
Mar 24, 2021 | 48.18 | 49.44 | 48.11 | 48.14 | 1,094,111 | +0.32(+0.66%) |
Mar 23, 2021 | 49.88 | 50.08 | 47.46 | 47.83 | 1,161,497 | -2.05(-4.11%) |
Mar 22, 2021 | 50.47 | 50.87 | 49.77 | 49.88 | 1,437,461 | -0.49(-0.98%) |
Mar 19, 2021 | 49.47 | 50.96 | 48.69 | 50.37 | 2,645,397 | +1.12(+2.26%) |
Mar 18, 2021 | 49.05 | 50.57 | 49.00 | 49.26 | 1,314,514 | -1.09(-2.16%) |
Mar 17, 2021 | 49.99 | 50.61 | 48.65 | 50.34 | 1,280,484 | +0.54(+1.09%) |
Mar 16, 2021 | 50.02 | 51.34 | 49.42 | 49.80 | 2,847,717 | +1.61(+3.34%) |
Mar 15, 2021 | 47.77 | 48.35 | 47.39 | 48.19 | 1,431,087 | +0.42(+0.89%) |
Mar 12, 2021 | 46.70 | 47.96 | 46.65 | 47.77 | 1,104,410 | +0.69(+1.47%) |
Mar 11, 2021 | 45.39 | 47.09 | 45.39 | 47.08 | 1,335,933 | +2.35(+5.25%) |
Mar 10, 2021 | 44.31 | 45.00 | 43.74 | 44.73 | 818,058 | +0.76(+1.73%) |
Mar 09, 2021 | 43.49 | 44.57 | 43.49 | 43.97 | 850,019 | +0.89(+2.06%) |
Mar 08, 2021 | 42.69 | 43.60 | 42.52 | 43.08 | 798,701 | +0.30(+0.69%) |
Mar 05, 2021 | 42.38 | 42.88 | 40.88 | 42.79 | 1,047,457 | +1.28(+3.09%) |
Mar 04, 2021 | 42.80 | 42.81 | 41.02 | 41.50 | 1,229,972 | -1.29(-3.02%) |
Mar 03, 2021 | 43.27 | 43.67 | 42.78 | 42.80 | 460,653 | -0.56(-1.30%) |
Mar 02, 2021 | 44.34 | 44.38 | 43.36 | 43.36 | 545,901 | -1.20(-2.70%) |
Mar 01, 2021 | 43.38 | 44.72 | 43.22 | 44.56 | 950,689 | +1.96(+4.61%) |
Feb 26, 2021 | 42.61 | 43.50 | 41.59 | 42.60 | 1,161,465 | +0.35(+0.82%) |
Feb 25, 2021 | 44.12 | 44.39 | 42.19 | 42.25 | 931,211 | -2.16(-4.87%) |
Feb 24, 2021 | 43.09 | 44.67 | 43.09 | 44.41 | 775,204 | +1.36(+3.16%) |
Feb 23, 2021 | 42.83 | 43.48 | 41.86 | 43.05 | 1,630,126 | -0.45(-1.04%) |
Feb 22, 2021 | 43.50 | 44.09 | 43.49 | 43.51 | 1,146,505 | -0.45(-1.03%) |
Feb 19, 2021 | 43.57 | 44.28 | 43.33 | 43.96 | 1,016,852 | +0.87(+2.01%) |
Feb 18, 2021 | 43.21 | 43.85 | 43.07 | 43.09 | 1,274,797 | -0.58(-1.33%) |
Feb 17, 2021 | 44.49 | 44.84 | 43.50 | 43.67 | 505,733 | -1.16(-2.60%) |
Feb 16, 2021 | 44.36 | 44.87 | 44.31 | 44.84 | 516,338 | +0.72(+1.63%) |
Feb 12, 2021 | 44.03 | 44.55 | 43.74 | 44.12 | 513,594 | -0.13(-0.29%) |
Feb 11, 2021 | 43.67 | 44.57 | 43.43 | 44.25 | 950,517 | +0.74(+1.70%) |
Feb 10, 2021 | 44.27 | 44.43 | 43.42 | 43.51 | 881,060 | -0.65(-1.47%) |
Feb 09, 2021 | 44.92 | 44.98 | 44.00 | 44.16 | 624,166 | -0.97(-2.14%) |
Feb 08, 2021 | 44.13 | 45.13 | 43.93 | 45.12 | 640,546 | +1.21(+2.76%) |
Feb 05, 2021 | 44.32 | 44.55 | 43.67 | 43.91 | 824,480 | +0.13(+0.29%) |
Feb 04, 2021 | 42.85 | 44.02 | 42.35 | 43.78 | 786,674 | +1.23(+2.89%) |
Feb 03, 2021 | 42.89 | 43.28 | 42.50 | 42.55 | 710,509 | -0.29(-0.67%) |
Feb 02, 2021 | 42.65 | 42.99 | 41.96 | 42.84 | 659,935 | +0.90(+2.14%) |
Feb 01, 2021 | 41.22 | 42.14 | 40.73 | 41.94 | 748,997 | +1.19(+2.92%) |
Jan 29, 2021 | 41.70 | 42.22 | 40.26 | 40.75 | 1,213,624 | -0.96(-2.29%) |
Jan 28, 2021 | 41.36 | 42.30 | 40.80 | 41.70 | 1,184,281 | +0.76(+1.85%) |
Jan 27, 2021 | 41.52 | 41.79 | 40.61 | 40.95 | 1,381,919 | -1.43(-3.37%) |
Jan 26, 2021 | 43.66 | 43.71 | 42.30 | 42.37 | 797,354 | -1.07(-2.47%) |
Jan 25, 2021 | 44.55 | 44.57 | 42.55 | 43.45 | 826,273 | -1.09(-2.45%) |
Jan 22, 2021 | 44.42 | 44.87 | 44.29 | 44.54 | 522,343 | -0.36(-0.81%) |
Jan 21, 2021 | 44.97 | 45.35 | 44.51 | 44.91 | 854,504 | +0.08(+0.18%) |
Jan 20, 2021 | 44.82 | 45.19 | 44.53 | 44.83 | 741,544 | +0.36(+0.82%) |
Jan 19, 2021 | 44.22 | 44.73 | 43.84 | 44.46 | 1,251,395 | +0.53(+1.21%) |
Jan 15, 2021 | 44.53 | 44.63 | 43.56 | 43.93 | 701,331 | -0.87(-1.93%) |
Jan 14, 2021 | 44.27 | 45.49 | 44.27 | 44.80 | 905,183 | +0.89(+2.02%) |
Jan 13, 2021 | 44.52 | 44.57 | 43.87 | 43.91 | 724,515 | -0.26(-0.58%) |
Jan 12, 2021 | 44.18 | 45.11 | 44.12 | 44.17 | 1,290,454 | +0.20(+0.45%) |
Jan 11, 2021 | 43.16 | 44.31 | 43.01 | 43.97 | 858,342 | +0.18(+0.40%) |
Jan 08, 2021 | 44.32 | 44.41 | 43.20 | 43.79 | 684,377 | -0.44(-1.00%) |
Jan 07, 2021 | 43.44 | 44.29 | 43.36 | 44.24 | 1,086,485 | +0.91(+2.09%) |
Jan 06, 2021 | 43.02 | 43.88 | 42.70 | 43.33 | 1,464,667 | +0.92(+2.16%) |
Jan 05, 2021 | 41.39 | 42.63 | 41.39 | 42.41 | 917,039 | +0.88(+2.11%) |
Jan 04, 2021 | 42.35 | 42.60 | 41.00 | 41.54 | 727,387 | -0.35(-0.85%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 418,226 | +0.24(+0.57%) | |
Dec 30, 2020 | 41.37 | 42.05 | 41.37 | 41.65 | 418,226 | +0.43(+1.05%) |
Dec 29, 2020 | 42.06 | 42.33 | 41.04 | 41.22 | 537,226 | -0.97(-2.29%) |
Dec 28, 2020 | 42.84 | 43.04 | 42.02 | 42.19 | 628,642 | -0.04(-0.09%) |
Dec 24, 2020 | 42.67 | 42.87 | 41.88 | 42.23 | 334,015 | -0.45(-1.06%) |
Dec 23, 2020 | 42.31 | 42.99 | 42.18 | 42.68 | 738,163 | +0.68(+1.62%) |
Dec 22, 2020 | 41.55 | 42.28 | 41.55 | 42.00 | 939,311 | +0.51(+1.23%) |
Dec 21, 2020 | 41.02 | 41.66 | 40.45 | 41.49 | 1,251,323 | -0.31(-0.73%) |
Dec 18, 2020 | 43.32 | 43.32 | 41.69 | 41.79 | 3,898,746 | -1.64(-3.77%) |
Dec 17, 2020 | 43.94 | 44.71 | 42.66 | 43.43 | 3,868,350 | +2.98(+7.38%) |
Dec 16, 2020 | 41.04 | 41.17 | 40.09 | 40.44 | 1,232,638 | -0.41(-1.01%) |
Dec 15, 2020 | 40.21 | 40.87 | 39.76 | 40.86 | 804,389 | +1.15(+2.90%) |
Dec 14, 2020 | 39.71 | 40.00 | 39.48 | 39.70 | 831,704 | +0.68(+1.74%) |
Dec 11, 2020 | 39.16 | 39.81 | 38.73 | 39.02 | 690,773 | -0.30(-0.75%) |
Dec 10, 2020 | 38.54 | 39.46 | 38.47 | 39.32 | 602,220 | +0.35(+0.91%) |
Dec 09, 2020 | 39.54 | 39.88 | 38.80 | 38.97 | 632,944 | -0.65(-1.64%) |
Dec 08, 2020 | 39.11 | 40.22 | 39.03 | 39.62 | 950,637 | -0.50(-1.25%) |
Dec 07, 2020 | 39.97 | 40.19 | 39.53 | 40.12 | 746,157 | +0.18(+0.44%) |
Dec 04, 2020 | 39.15 | 40.00 | 39.05 | 39.94 | 615,543 | +1.00(+2.58%) |
Dec 03, 2020 | 38.69 | 39.11 | 38.52 | 38.94 | 964,421 | +0.07(+0.18%) |
Dec 02, 2020 | 38.26 | 39.04 | 38.00 | 38.87 | 888,940 | +0.68(+1.78%) |
Dec 01, 2020 | 38.26 | 38.61 | 37.93 | 38.19 | 506,097 | +0.54(+1.44%) |
Nov 30, 2020 | 38.36 | 38.47 | 37.58 | 37.65 | 1,259,688 | -1.15(-2.97%) |
Nov 27, 2020 | 38.50 | 39.01 | 38.41 | 38.80 | 265,994 | +0.30(+0.77%) |
Nov 25, 2020 | 38.53 | 38.78 | 38.30 | 38.50 | 471,378 | -0.24(-0.61%) |
Nov 24, 2020 | 38.17 | 38.83 | 37.80 | 38.74 | 913,295 | +0.94(+2.48%) |
Nov 23, 2020 | 37.27 | 37.91 | 37.07 | 37.80 | 588,492 | +0.94(+2.54%) |
Nov 20, 2020 | 36.92 | 37.06 | 36.61 | 36.87 | 500,820 | -0.14(-0.37%) |
Nov 19, 2020 | 37.10 | 37.13 | 36.63 | 37.01 | 653,992 | -0.21(-0.56%) |
Nov 18, 2020 | 37.93 | 38.16 | 37.20 | 37.21 | 835,019 | -0.54(-1.43%) |
Nov 17, 2020 | 37.85 | 38.22 | 37.52 | 37.75 | 1,453,854 | -0.63(-1.64%) |
Nov 16, 2020 | 37.48 | 38.41 | 37.32 | 38.38 | 893,558 | +1.24(+3.34%) |
Nov 13, 2020 | 36.06 | 37.28 | 36.06 | 37.14 | 615,035 | +1.49(+4.17%) |
Nov 12, 2020 | 36.35 | 36.42 | 35.41 | 35.66 | 679,327 | -1.04(-2.84%) |
Nov 11, 2020 | 36.86 | 37.04 | 35.95 | 36.70 | 666,283 | +0.05(+0.13%) |
Nov 10, 2020 | 36.68 | 37.13 | 36.32 | 36.65 | 1,282,588 | +0.18(+0.49%) |
Nov 09, 2020 | 36.78 | 37.66 | 36.41 | 36.47 | 1,154,047 | +1.15(+3.26%) |
Nov 06, 2020 | 35.08 | 35.41 | 34.93 | 35.32 | 683,244 | +0.15(+0.42%) |
Nov 05, 2020 | 34.31 | 35.31 | 34.03 | 35.17 | 823,626 | +1.32(+3.89%) |
Nov 04, 2020 | 34.02 | 34.23 | 33.41 | 33.86 | 887,136 | -0.17(-0.49%) |
Nov 03, 2020 | 33.79 | 34.15 | 33.46 | 34.02 | 835,252 | +0.79(+2.37%) |