Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.31 | 64.54 | 61.43 | 61.77 | 2,557,748 | -2.40(-3.74%) |
Oct 28, 2021 | 63.17 | 64.26 | 62.90 | 64.16 | 1,341,114 | +1.33(+2.11%) |
Oct 27, 2021 | 64.16 | 64.84 | 62.83 | 62.84 | 1,437,020 | -1.78(-2.76%) |
Oct 26, 2021 | 65.07 | 64.62 | 1,240,754 | -0.21(-0.32%) | ||
Oct 25, 2021 | 64.83 | 65.28 | 64.44 | 64.82 | 996,667 | +0.00(+0.00%) |
Oct 22, 2021 | 64.13 | 65.19 | 64.01 | 64.82 | 1,346,685 | +0.85(+1.32%) |
Oct 21, 2021 | 64.59 | 65.31 | 63.39 | 63.98 | 2,080,216 | -0.88(-1.36%) |
Oct 20, 2021 | 63.02 | 65.02 | 62.91 | 64.86 | 1,958,144 | +1.56(+2.46%) |
Oct 19, 2021 | 63.01 | 63.47 | 62.60 | 63.30 | 1,054,166 | +1.01(+1.62%) |
Oct 18, 2021 | 61.45 | 62.57 | 61.19 | 62.29 | 1,010,552 | +0.39(+0.64%) |
Oct 15, 2021 | 63.09 | 63.45 | 61.75 | 61.90 | 1,334,985 | -0.39(-0.63%) |
Oct 14, 2021 | 61.92 | 62.43 | 61.08 | 62.29 | 1,129,758 | +1.41(+2.32%) |
Oct 13, 2021 | 61.92 | 62.02 | 59.98 | 60.88 | 1,065,464 | -1.28(-2.07%) |
Oct 12, 2021 | 62.02 | 62.81 | 61.68 | 62.16 | 772,761 | -0.17(-0.27%) |
Oct 11, 2021 | 62.56 | 63.89 | 62.30 | 62.33 | 933,608 | +0.15(+0.25%) |
Oct 08, 2021 | 61.66 | 63.00 | 61.55 | 62.18 | 814,172 | +0.33(+0.53%) |
Oct 07, 2021 | 61.95 | 62.45 | 61.47 | 61.85 | 1,097,551 | +0.79(+1.29%) |
Oct 06, 2021 | 60.06 | 61.16 | 59.26 | 61.07 | 1,139,924 | +0.18(+0.29%) |
Oct 05, 2021 | 59.84 | 61.11 | 58.97 | 60.89 | 1,431,640 | +1.69(+2.86%) |
Oct 04, 2021 | 59.48 | 60.86 | 59.13 | 59.19 | 1,223,296 | -0.56(-0.94%) |
Oct 01, 2021 | 58.64 | 60.10 | 58.09 | 59.75 | 1,164,191 | +1.24(+2.12%) |
Sep 30, 2021 | 60.33 | 60.53 | 58.39 | 58.51 | 1,602,222 | -1.52(-2.52%) |
Sep 29, 2021 | 60.59 | 60.87 | 59.72 | 60.03 | 1,215,952 | -0.38(-0.63%) |
Sep 28, 2021 | 60.95 | 61.89 | 60.23 | 60.41 | 1,693,548 | -0.77(-1.27%) |
Sep 27, 2021 | 59.23 | 62.04 | 59.19 | 61.18 | 2,685,801 | +2.86(+4.90%) |
Sep 24, 2021 | 57.11 | 58.86 | 56.92 | 58.33 | 1,771,559 | +0.93(+1.62%) |
Sep 23, 2021 | 55.80 | 58.10 | 55.60 | 57.40 | 1,914,537 | +2.57(+4.69%) |
Sep 22, 2021 | 54.57 | 55.44 | 54.25 | 54.83 | 1,143,461 | +1.38(+2.58%) |
Sep 21, 2021 | 55.11 | 55.41 | 53.21 | 53.45 | 1,935,666 | -1.27(-2.32%) |
Sep 20, 2021 | 55.22 | 55.75 | 53.51 | 54.72 | 2,772,455 | -2.77(-4.81%) |
Sep 17, 2021 | 58.26 | 59.72 | 57.41 | 57.48 | 4,530,123 | +0.82(+1.44%) |
Sep 16, 2021 | 56.94 | 57.39 | 56.15 | 56.67 | 953,843 | -0.09(-0.15%) |
Sep 15, 2021 | 56.02 | 57.06 | 55.64 | 56.75 | 1,103,629 | +0.94(+1.69%) |
Sep 14, 2021 | 57.02 | 57.15 | 55.47 | 55.81 | 935,752 | -0.81(-1.43%) |
Sep 13, 2021 | 56.42 | 56.82 | 55.53 | 56.61 | 1,073,910 | +0.92(+1.65%) |
Sep 10, 2021 | 57.19 | 57.19 | 55.66 | 55.70 | 865,032 | -0.86(-1.52%) |
Sep 09, 2021 | 56.32 | 57.96 | 56.11 | 56.55 | 1,025,622 | +0.20(+0.36%) |
Sep 08, 2021 | 56.50 | 56.69 | 55.52 | 56.35 | 1,112,687 | -0.20(-0.35%) |
Sep 07, 2021 | 57.53 | 58.11 | 56.49 | 56.55 | 1,245,064 | -0.95(-1.66%) |
Sep 03, 2021 | 57.84 | 58.35 | 57.03 | 57.50 | 797,172 | -0.27(-0.47%) |
Sep 02, 2021 | 57.73 | 58.41 | 57.40 | 57.77 | 869,972 | +0.22(+0.38%) |
Sep 01, 2021 | 58.64 | 58.68 | 57.30 | 57.55 | 1,108,556 | -0.88(-1.50%) |
Aug 31, 2021 | 58.44 | 59.32 | 58.10 | 58.43 | 1,664,095 | -0.06(-0.10%) |
Aug 30, 2021 | 60.27 | 60.27 | 58.43 | 58.49 | 999,494 | -1.65(-2.75%) |
Aug 27, 2021 | 58.74 | 60.33 | 58.74 | 60.14 | 946,609 | +1.48(+2.52%) |
Aug 26, 2021 | 59.79 | 60.04 | 58.60 | 58.66 | 954,724 | -0.99(-1.66%) |
Aug 25, 2021 | 59.01 | 60.31 | 58.59 | 59.64 | 1,329,137 | +1.00(+1.70%) |
Aug 24, 2021 | 57.76 | 58.69 | 57.67 | 58.65 | 1,009,266 | +1.16(+2.01%) |
Aug 23, 2021 | 56.50 | 57.93 | 56.36 | 57.49 | 1,528,726 | +1.48(+2.64%) |
Aug 20, 2021 | 55.61 | 56.35 | 55.13 | 56.01 | 1,728,085 | +0.35(+0.63%) |
Aug 19, 2021 | 55.91 | 56.78 | 55.08 | 55.66 | 1,418,878 | -1.17(-2.07%) |
Aug 18, 2021 | 57.12 | 58.26 | 56.69 | 56.84 | 1,223,669 | -0.61(-1.07%) |
Aug 17, 2021 | 57.71 | 58.17 | 56.65 | 57.45 | 1,775,691 | -1.06(-1.82%) |
Aug 16, 2021 | 59.08 | 59.51 | 58.11 | 58.51 | 1,936,688 | -1.41(-2.36%) |
Aug 13, 2021 | 60.17 | 60.63 | 59.44 | 59.92 | 1,083,877 | -0.14(-0.24%) |
Aug 12, 2021 | 59.75 | 60.38 | 58.93 | 60.07 | 1,015,537 | +0.31(+0.53%) |
Aug 11, 2021 | 58.59 | 60.14 | 57.97 | 59.75 | 1,990,807 | +1.33(+2.27%) |
Aug 10, 2021 | 57.46 | 59.20 | 57.40 | 58.43 | 1,411,447 | +0.98(+1.70%) |
Aug 09, 2021 | 56.92 | 58.13 | 56.17 | 57.45 | 1,106,783 | +0.12(+0.21%) |
Aug 06, 2021 | 56.85 | 57.99 | 56.67 | 57.33 | 1,657,762 | +1.53(+2.75%) |
Aug 05, 2021 | 54.56 | 55.86 | 53.61 | 55.80 | 2,171,438 | +3.83(+7.37%) |
Aug 04, 2021 | 51.75 | 53.30 | 51.27 | 51.97 | 2,165,917 | -0.84(-1.60%) |
Aug 03, 2021 | 52.05 | 52.96 | 50.21 | 52.81 | 1,308,785 | +1.07(+2.07%) |
Aug 02, 2021 | 53.05 | 54.41 | 50.78 | 51.74 | 2,022,533 | -0.71(-1.35%) |
Jul 30, 2021 | 52.52 | 53.61 | 52.35 | 52.44 | 3,058,286 | -0.58(-1.09%) |
Jul 29, 2021 | 53.00 | 53.69 | 52.37 | 53.02 | 846,526 | +0.91(+1.75%) |
Jul 28, 2021 | 52.31 | 52.82 | 51.08 | 52.11 | 968,213 | +0.22(+0.43%) |
Jul 27, 2021 | 51.33 | 52.49 | 50.95 | 51.89 | 1,091,168 | -0.44(-0.85%) |
Jul 26, 2021 | 51.52 | 52.73 | 51.50 | 52.33 | 1,609,113 | +1.03(+2.01%) |
Jul 23, 2021 | 51.99 | 52.37 | 51.09 | 51.30 | 1,031,834 | +0.09(+0.17%) |
Jul 22, 2021 | 52.08 | 52.08 | 50.78 | 51.22 | 1,152,520 | -1.07(-2.05%) |
Jul 21, 2021 | 51.46 | 52.90 | 51.21 | 52.29 | 1,380,170 | +1.74(+3.45%) |
Jul 20, 2021 | 48.56 | 51.28 | 48.35 | 50.55 | 1,964,135 | +2.03(+4.19%) |
Jul 19, 2021 | 48.86 | 49.35 | 48.01 | 48.51 | 2,283,388 | -2.29(-4.51%) |
Jul 16, 2021 | 53.12 | 53.12 | 50.59 | 50.80 | 1,224,709 | -1.74(-3.32%) |
Jul 15, 2021 | 51.96 | 53.21 | 51.57 | 52.55 | 1,382,946 | -0.03(-0.05%) |
Jul 14, 2021 | 53.52 | 54.37 | 51.98 | 52.57 | 1,214,466 | -0.71(-1.33%) |
Jul 13, 2021 | 54.12 | 54.38 | 52.72 | 53.28 | 1,531,319 | -1.03(-1.90%) |
Jul 12, 2021 | 52.21 | 54.37 | 51.41 | 54.31 | 1,866,366 | +1.53(+2.90%) |
Jul 09, 2021 | 52.05 | 52.89 | 51.33 | 52.78 | 1,481,250 | +2.56(+5.10%) |
Jul 08, 2021 | 50.46 | 51.17 | 49.35 | 50.21 | 2,236,171 | -1.56(-3.02%) |
Jul 07, 2021 | 51.70 | 52.55 | 50.76 | 51.78 | 2,157,906 | -0.63(-1.21%) |
Jul 06, 2021 | 53.95 | 54.18 | 51.58 | 52.41 | 2,639,473 | -1.89(-3.49%) |
Jul 02, 2021 | 54.17 | 54.58 | 53.81 | 54.30 | 1,110,436 | -0.08(-0.14%) |
Jul 01, 2021 | 53.77 | 54.46 | 53.37 | 54.38 | 1,614,182 | +1.28(+2.40%) |
Jun 30, 2021 | 52.32 | 53.15 | 52.32 | 53.10 | 1,440,263 | +0.48(+0.92%) |
Jun 29, 2021 | 53.97 | 54.30 | 52.55 | 52.62 | 1,138,099 | -0.71(-1.33%) |
Jun 28, 2021 | 55.03 | 55.03 | 53.12 | 53.33 | 1,684,388 | -2.09(-3.77%) |
Jun 25, 2021 | 53.95 | 55.71 | 53.52 | 55.42 | 2,209,675 | +1.94(+3.63%) |
Jun 24, 2021 | 52.86 | 53.71 | 52.03 | 53.48 | 2,104,821 | +0.83(+1.57%) |
Jun 23, 2021 | 52.20 | 52.84 | 51.95 | 52.65 | 1,541,136 | +0.51(+0.97%) |
Jun 22, 2021 | 52.16 | 52.57 | 51.16 | 52.14 | 1,458,995 | -0.08(-0.15%) |
Jun 21, 2021 | 50.84 | 52.36 | 50.73 | 52.22 | 1,532,653 | +1.99(+3.97%) |
Jun 18, 2021 | 51.12 | 52.00 | 49.92 | 50.22 | 4,088,797 | -2.52(-4.77%) |
Jun 17, 2021 | 57.28 | 57.31 | 52.60 | 52.74 | 2,216,164 | -4.03(-7.10%) |
Jun 16, 2021 | 56.16 | 57.21 | 55.38 | 56.77 | 1,367,003 | +0.31(+0.55%) |
Jun 15, 2021 | 56.02 | 57.04 | 55.74 | 56.46 | 1,565,650 | +0.46(+0.83%) |
Jun 14, 2021 | 57.09 | 57.50 | 55.76 | 55.99 | 1,167,964 | -1.23(-2.14%) |
Jun 11, 2021 | 56.81 | 57.49 | 56.69 | 57.22 | 824,853 | +0.63(+1.11%) |
Jun 10, 2021 | 58.56 | 59.00 | 56.48 | 56.59 | 1,337,742 | -1.11(-1.92%) |
Jun 09, 2021 | 59.25 | 59.38 | 57.66 | 57.70 | 1,756,629 | -2.10(-3.52%) |
Jun 08, 2021 | 59.40 | 59.95 | 58.13 | 59.81 | 1,417,627 | -0.23(-0.38%) |
Jun 07, 2021 | 60.31 | 60.57 | 59.67 | 60.03 | 1,240,120 | -0.08(-0.13%) |
Jun 04, 2021 | 60.00 | 60.36 | 59.31 | 60.11 | 1,187,754 | +0.14(+0.23%) |
Jun 03, 2021 | 59.59 | 60.53 | 59.32 | 59.97 | 1,078,691 | +0.03(+0.06%) |
Jun 02, 2021 | 60.01 | 60.36 | 59.30 | 59.94 | 985,805 | +0.08(+0.13%) |
Jun 01, 2021 | 59.99 | 60.31 | 59.43 | 59.86 | 1,507,023 | +0.89(+1.50%) |
May 28, 2021 | 59.16 | 59.16 | 57.86 | 58.98 | 1,199,763 | -0.04(-0.07%) |
May 27, 2021 | 58.55 | 59.36 | 58.47 | 59.02 | 2,502,350 | +1.23(+2.12%) |
May 26, 2021 | 57.23 | 58.01 | 56.75 | 57.79 | 1,577,897 | +1.04(+1.83%) |
May 25, 2021 | 58.69 | 59.60 | 56.55 | 56.76 | 1,902,062 | -1.79(-3.06%) |
May 24, 2021 | 58.23 | 58.86 | 57.85 | 58.55 | 1,356,930 | +0.53(+0.92%) |
May 21, 2021 | 58.08 | 58.94 | 57.92 | 58.01 | 1,793,931 | +0.28(+0.48%) |
May 20, 2021 | 58.92 | 59.20 | 57.35 | 57.74 | 1,381,915 | -1.11(-1.88%) |
May 19, 2021 | 57.85 | 58.89 | 56.65 | 58.84 | 1,785,849 | +0.25(+0.42%) |
May 18, 2021 | 59.12 | 59.83 | 58.53 | 58.60 | 2,124,611 | -0.70(-1.18%) |
May 17, 2021 | 58.94 | 59.75 | 58.55 | 59.30 | 1,288,023 | -0.24(-0.40%) |
May 14, 2021 | 58.25 | 59.80 | 58.06 | 59.54 | 1,290,526 | +1.39(+2.40%) |
May 13, 2021 | 56.05 | 58.58 | 55.85 | 58.14 | 1,347,462 | +1.78(+3.16%) |
May 12, 2021 | 58.11 | 58.86 | 56.24 | 56.36 | 1,497,090 | -1.20(-2.08%) |
May 11, 2021 | 57.92 | 59.20 | 57.33 | 57.56 | 1,387,801 | -1.06(-1.80%) |
May 10, 2021 | 59.16 | 60.16 | 58.56 | 58.61 | 1,774,056 | +0.05(+0.09%) |
May 07, 2021 | 56.53 | 58.62 | 56.32 | 58.56 | 1,824,001 | +0.59(+1.02%) |
May 06, 2021 | 56.58 | 58.06 | 55.28 | 57.97 | 1,691,110 | +1.92(+3.42%) |
May 05, 2021 | 55.13 | 56.31 | 54.17 | 56.05 | 1,927,851 | +1.39(+2.55%) |
May 04, 2021 | 54.35 | 54.71 | 53.34 | 54.66 | 1,114,125 | +0.05(+0.09%) |
May 03, 2021 | 54.90 | 55.43 | 54.35 | 54.61 | 1,686,673 | +0.41(+0.76%) |
Apr 30, 2021 | 54.94 | 55.14 | 54.01 | 54.19 | 1,239,777 | -1.06(-1.91%) |
Apr 29, 2021 | 55.35 | 55.90 | 54.68 | 55.25 | 809,345 | +0.50(+0.91%) |
Apr 28, 2021 | 54.85 | 55.28 | 54.47 | 54.75 | 853,776 | +0.20(+0.37%) |
Apr 27, 2021 | 53.97 | 54.60 | 53.72 | 54.55 | 1,021,816 | +0.55(+1.02%) |
Apr 26, 2021 | 54.25 | 55.35 | 53.62 | 54.00 | 1,272,918 | +0.24(+0.44%) |
Apr 23, 2021 | 52.73 | 54.07 | 52.54 | 53.76 | 1,818,663 | +1.17(+2.22%) |
Apr 22, 2021 | 53.45 | 53.60 | 52.60 | 52.60 | 1,200,574 | -1.13(-2.11%) |
Apr 21, 2021 | 52.55 | 53.78 | 52.06 | 53.73 | 1,452,579 | +1.00(+1.89%) |
Apr 20, 2021 | 54.04 | 54.18 | 51.79 | 52.73 | 1,485,491 | -2.01(-3.67%) |
Apr 19, 2021 | 55.09 | 55.99 | 54.57 | 54.74 | 1,299,084 | -0.19(-0.35%) |
Apr 16, 2021 | 54.93 | 55.57 | 54.60 | 54.94 | 1,536,556 | +0.69(+1.28%) |
Apr 15, 2021 | 54.60 | 54.74 | 53.69 | 54.25 | 1,803,509 | -0.21(-0.39%) |
Apr 14, 2021 | 53.26 | 55.00 | 53.07 | 54.46 | 1,092,626 | +1.31(+2.46%) |
Apr 13, 2021 | 53.37 | 53.51 | 52.32 | 53.15 | 1,137,352 | -0.63(-1.18%) |
Apr 12, 2021 | 53.39 | 53.85 | 53.01 | 53.78 | 851,696 | +0.79(+1.50%) |
Apr 09, 2021 | 53.44 | 53.63 | 52.55 | 52.99 | 1,035,179 | +0.13(+0.24%) |
Apr 08, 2021 | 52.89 | 53.15 | 51.96 | 52.86 | 1,361,550 | -0.68(-1.27%) |
Apr 07, 2021 | 53.04 | 53.62 | 52.84 | 53.54 | 1,244,196 | +0.69(+1.30%) |
Apr 06, 2021 | 52.33 | 53.03 | 52.12 | 52.85 | 1,414,092 | +0.34(+0.66%) |
Apr 05, 2021 | 53.56 | 53.97 | 52.20 | 52.51 | 1,768,756 | -0.29(-0.56%) |
Apr 01, 2021 | 52.05 | 52.88 | 51.90 | 52.80 | 1,340,187 | +0.53(+1.01%) |
Mar 31, 2021 | 52.50 | 53.11 | 51.98 | 52.27 | 1,168,239 | -0.37(-0.70%) |
Mar 30, 2021 | 51.56 | 53.14 | 51.29 | 52.64 | 1,562,424 | +1.60(+3.14%) |
Mar 29, 2021 | 51.08 | 51.82 | 49.98 | 51.04 | 1,457,171 | -1.12(-2.16%) |
Mar 26, 2021 | 51.86 | 52.59 | 50.92 | 52.16 | 1,168,762 | +1.02(+2.00%) |
Mar 25, 2021 | 49.03 | 51.20 | 48.22 | 51.14 | 1,458,664 | +2.02(+4.12%) |
Mar 24, 2021 | 50.86 | 51.80 | 49.04 | 49.12 | 1,695,379 | -0.86(-1.73%) |
Mar 23, 2021 | 51.78 | 52.20 | 49.60 | 49.98 | 1,961,811 | -2.39(-4.57%) |
Mar 22, 2021 | 53.04 | 53.20 | 51.73 | 52.37 | 1,893,813 | -1.13(-2.12%) |
Mar 19, 2021 | 53.51 | 54.55 | 52.58 | 53.51 | 3,004,521 | -0.60(-1.12%) |
Mar 18, 2021 | 53.44 | 56.55 | 53.30 | 54.11 | 5,120,454 | +1.26(+2.38%) |
Mar 17, 2021 | 51.57 | 53.02 | 51.37 | 52.85 | 2,115,840 | +1.62(+3.16%) |
Mar 16, 2021 | 52.94 | 52.94 | 51.07 | 51.23 | 3,868,936 | -2.19(-4.10%) |
Mar 15, 2021 | 52.57 | 53.46 | 51.57 | 53.42 | 2,991,475 | +0.71(+1.34%) |
Mar 12, 2021 | 52.65 | 53.00 | 52.02 | 52.72 | 1,326,964 | +0.92(+1.77%) |
Mar 11, 2021 | 51.21 | 52.57 | 50.95 | 51.80 | 1,542,144 | +0.16(+0.31%) |
Mar 10, 2021 | 50.69 | 52.10 | 50.35 | 51.64 | 1,597,905 | +1.17(+2.31%) |
Mar 09, 2021 | 49.99 | 51.56 | 49.27 | 50.48 | 2,090,599 | +0.14(+0.28%) |
Mar 08, 2021 | 49.86 | 52.28 | 49.82 | 50.33 | 2,164,516 | +1.17(+2.37%) |
Mar 05, 2021 | 48.76 | 49.43 | 46.53 | 49.17 | 1,912,239 | +1.54(+3.23%) |
Mar 04, 2021 | 48.86 | 49.80 | 46.18 | 47.63 | 2,317,722 | -1.54(-3.12%) |
Mar 03, 2021 | 48.51 | 50.30 | 48.37 | 49.17 | 1,799,696 | +0.89(+1.84%) |
Mar 02, 2021 | 48.90 | 49.47 | 48.19 | 48.28 | 1,626,716 | -0.55(-1.13%) |
Mar 01, 2021 | 49.11 | 49.53 | 48.69 | 48.83 | 1,346,284 | +1.09(+2.29%) |
Feb 26, 2021 | 47.59 | 48.43 | 46.45 | 47.74 | 2,694,551 | -0.27(-0.56%) |
Feb 25, 2021 | 50.66 | 50.90 | 47.72 | 48.01 | 2,770,232 | -1.86(-3.72%) |
Feb 24, 2021 | 48.18 | 50.47 | 48.18 | 49.86 | 2,845,497 | +2.08(+4.36%) |
Feb 23, 2021 | 48.43 | 48.54 | 46.76 | 47.78 | 2,059,438 | -0.12(-0.25%) |
Feb 22, 2021 | 46.54 | 48.62 | 46.54 | 47.90 | 3,430,005 | +1.26(+2.70%) |
Feb 19, 2021 | 45.59 | 47.10 | 45.39 | 46.64 | 2,490,128 | +1.70(+3.77%) |
Feb 18, 2021 | 45.16 | 45.62 | 44.58 | 44.94 | 1,694,597 | -0.82(-1.80%) |
Feb 17, 2021 | 45.23 | 46.15 | 45.06 | 45.77 | 2,161,434 | +0.30(+0.66%) |
Feb 16, 2021 | 44.77 | 46.10 | 44.48 | 45.46 | 3,738,698 | +1.52(+3.46%) |
Feb 12, 2021 | 43.43 | 44.70 | 43.36 | 43.94 | 1,454,312 | +0.46(+1.06%) |
Feb 11, 2021 | 43.69 | 44.27 | 42.85 | 43.48 | 1,608,263 | -0.48(-1.09%) |
Feb 10, 2021 | 43.41 | 44.47 | 42.92 | 43.96 | 2,086,485 | +0.82(+1.91%) |
Feb 09, 2021 | 43.82 | 44.05 | 43.13 | 43.14 | 1,507,976 | -0.97(-2.21%) |
Feb 08, 2021 | 43.31 | 44.15 | 42.95 | 44.11 | 2,261,281 | +1.23(+2.88%) |
Feb 05, 2021 | 42.59 | 43.05 | 41.98 | 42.88 | 1,776,195 | +0.91(+2.16%) |
Feb 04, 2021 | 39.73 | 42.46 | 39.55 | 41.97 | 2,882,354 | +1.12(+2.75%) |
Feb 03, 2021 | 39.77 | 40.96 | 39.68 | 40.85 | 1,885,458 | +1.02(+2.57%) |
Feb 02, 2021 | 39.45 | 40.33 | 39.40 | 39.82 | 1,746,810 | +0.97(+2.51%) |
Feb 01, 2021 | 38.77 | 38.98 | 37.62 | 38.85 | 1,711,457 | +0.66(+1.74%) |
Jan 29, 2021 | 39.20 | 39.56 | 37.43 | 38.19 | 3,473,885 | -2.58(-6.32%) |
Jan 28, 2021 | 40.08 | 41.20 | 39.86 | 40.76 | 1,402,959 | +1.44(+3.67%) |
Jan 27, 2021 | 39.56 | 40.39 | 38.96 | 39.32 | 1,988,999 | -1.91(-4.64%) |
Jan 26, 2021 | 42.59 | 42.88 | 41.15 | 41.23 | 1,098,516 | -0.86(-2.05%) |
Jan 25, 2021 | 41.74 | 42.32 | 41.27 | 42.10 | 2,017,183 | -0.46(-1.08%) |
Jan 22, 2021 | 42.23 | 42.88 | 41.96 | 42.56 | 2,329,186 | -0.43(-1.00%) |
Jan 21, 2021 | 43.94 | 44.26 | 42.97 | 42.99 | 1,208,857 | -1.06(-2.40%) |
Jan 20, 2021 | 44.23 | 44.73 | 43.94 | 44.05 | 1,191,744 | -0.12(-0.27%) |
Jan 19, 2021 | 43.55 | 44.61 | 43.16 | 44.16 | 2,290,668 | +1.02(+2.35%) |
Jan 15, 2021 | 43.47 | 43.84 | 42.88 | 43.15 | 1,756,181 | -1.13(-2.56%) |
Jan 14, 2021 | 43.78 | 44.55 | 43.51 | 44.28 | 2,416,233 | +0.91(+2.11%) |
Jan 13, 2021 | 43.60 | 43.99 | 43.02 | 43.37 | 2,133,045 | -0.53(-1.20%) |
Jan 12, 2021 | 43.54 | 44.39 | 43.10 | 43.89 | 1,528,333 | +0.68(+1.57%) |
Jan 11, 2021 | 43.03 | 43.73 | 42.46 | 43.21 | 2,336,898 | +0.06(+0.14%) |
Jan 08, 2021 | 44.20 | 44.26 | 42.35 | 43.16 | 1,531,030 | -0.67(-1.53%) |
Jan 07, 2021 | 44.58 | 44.85 | 43.54 | 43.83 | 2,591,790 | +0.05(+0.11%) |
Jan 06, 2021 | 42.42 | 44.62 | 42.34 | 43.78 | 2,779,987 | +2.88(+7.05%) |
Jan 05, 2021 | 40.67 | 41.51 | 40.55 | 40.90 | 1,450,529 | +0.24(+0.59%) |
Jan 04, 2021 | 42.29 | 42.44 | 40.21 | 40.65 | 1,660,159 | -1.24(-2.96%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 825,306 | +0.61(+1.47%) | |
Dec 30, 2020 | 41.22 | 41.64 | 41.06 | 41.29 | 825,306 | +0.35(+0.85%) |
Dec 29, 2020 | 41.64 | 41.94 | 40.65 | 40.94 | 928,087 | -0.61(-1.46%) |
Dec 28, 2020 | 41.84 | 42.79 | 41.38 | 41.55 | 1,479,275 | +0.12(+0.30%) |
Dec 24, 2020 | 41.55 | 41.60 | 40.84 | 41.42 | 581,697 | -0.17(-0.42%) |
Dec 23, 2020 | 40.64 | 41.80 | 40.55 | 41.60 | 1,602,646 | +1.65(+4.13%) |
Dec 22, 2020 | 40.61 | 40.83 | 39.93 | 39.95 | 5,687,115 | -0.38(-0.95%) |
Dec 21, 2020 | 40.10 | 40.61 | 39.35 | 40.33 | 1,339,556 | -0.15(-0.37%) |
Dec 18, 2020 | 40.99 | 41.55 | 39.75 | 40.48 | 3,835,069 | -0.71(-1.72%) |
Dec 17, 2020 | 40.90 | 41.38 | 40.65 | 41.19 | 1,658,050 | -0.65(-1.55%) |
Dec 16, 2020 | 42.28 | 42.30 | 41.53 | 41.84 | 1,382,990 | -0.10(-0.24%) |
Dec 15, 2020 | 42.39 | 42.39 | 40.70 | 41.94 | 2,392,577 | +0.26(+0.62%) |
Dec 14, 2020 | 43.67 | 43.69 | 41.54 | 41.68 | 2,830,544 | -1.07(-2.49%) |
Dec 11, 2020 | 42.73 | 43.23 | 42.19 | 42.74 | 1,569,405 | -1.10(-2.51%) |
Dec 10, 2020 | 42.93 | 44.08 | 42.66 | 43.84 | 1,496,410 | +0.05(+0.11%) |
Dec 09, 2020 | 44.88 | 45.54 | 43.57 | 43.79 | 2,900,376 | -0.39(-0.89%) |
Dec 08, 2020 | 43.56 | 44.72 | 43.31 | 44.19 | 2,104,049 | -0.10(-0.23%) |
Dec 07, 2020 | 44.70 | 44.96 | 43.86 | 44.28 | 2,462,930 | -1.29(-2.83%) |
Dec 04, 2020 | 44.48 | 45.63 | 44.17 | 45.58 | 2,057,074 | +2.10(+4.83%) |
Dec 03, 2020 | 42.91 | 44.04 | 42.59 | 43.48 | 2,280,662 | +0.72(+1.67%) |
Dec 02, 2020 | 41.29 | 43.12 | 40.80 | 42.76 | 2,770,632 | +1.21(+2.91%) |
Dec 01, 2020 | 41.08 | 42.00 | 40.70 | 41.55 | 2,206,498 | +2.23(+5.68%) |
Nov 30, 2020 | 40.55 | 41.27 | 39.16 | 39.32 | 3,606,638 | -1.62(-3.95%) |
Nov 27, 2020 | 41.80 | 42.13 | 40.88 | 40.94 | 1,087,739 | -0.86(-2.05%) |
Nov 25, 2020 | 41.50 | 42.14 | 40.90 | 41.80 | 1,824,948 | -0.60(-1.41%) |
Nov 24, 2020 | 39.83 | 42.41 | 39.83 | 42.39 | 3,667,606 | +3.60(+9.27%) |
Nov 23, 2020 | 37.58 | 38.94 | 37.48 | 38.80 | 2,227,096 | +2.02(+5.50%) |
Nov 20, 2020 | 36.77 | 37.02 | 36.27 | 36.77 | 1,557,036 | -0.38(-1.03%) |
Nov 19, 2020 | 36.07 | 37.30 | 35.48 | 37.16 | 2,088,977 | +0.58(+1.59%) |
Nov 18, 2020 | 36.27 | 37.79 | 35.95 | 36.57 | 2,585,273 | +0.68(+1.90%) |
Nov 17, 2020 | 34.90 | 35.92 | 34.35 | 35.89 | 2,539,254 | +0.23(+0.65%) |
Nov 16, 2020 | 36.57 | 36.63 | 35.37 | 35.66 | 2,856,972 | +0.95(+2.74%) |
Nov 13, 2020 | 33.39 | 34.88 | 33.39 | 34.71 | 1,888,954 | +1.93(+5.89%) |
Nov 12, 2020 | 33.63 | 33.87 | 32.11 | 32.78 | 3,666,101 | -1.61(-4.67%) |
Nov 11, 2020 | 35.39 | 35.39 | 33.75 | 34.38 | 2,308,899 | -0.96(-2.71%) |
Nov 10, 2020 | 35.70 | 35.80 | 34.46 | 35.34 | 3,586,274 | -0.16(-0.45%) |
Nov 09, 2020 | 31.94 | 36.94 | 31.90 | 35.50 | 8,150,915 | +7.13(+25.12%) |
Nov 06, 2020 | 30.20 | 30.55 | 28.10 | 28.37 | 3,692,887 | -1.52(-5.10%) |
Nov 05, 2020 | 29.98 | 30.64 | 29.23 | 29.90 | 3,985,206 | +0.72(+2.48%) |
Nov 04, 2020 | 29.99 | 30.73 | 28.84 | 29.17 | 3,324,812 | -1.97(-6.31%) |
Nov 03, 2020 | 30.93 | 31.88 | 30.84 | 31.14 | 2,561,434 | +0.85(+2.80%) |