Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.83 | 35.33 | 33.60 | 34.59 | 1,145,477 | +1.20(+3.58%) |
Sep 29, 2021 | 33.91 | 33.92 | 32.88 | 33.40 | 1,080,363 | -0.21(-0.64%) |
Sep 28, 2021 | 33.94 | 34.30 | 33.25 | 33.61 | 703,921 | -1.06(-3.06%) |
Sep 27, 2021 | 33.61 | 35.17 | 33.05 | 34.67 | 832,423 | +0.95(+2.82%) |
Sep 24, 2021 | 34.26 | 34.30 | 33.40 | 33.72 | 950,472 | -0.61(-1.78%) |
Sep 23, 2021 | 35.53 | 35.75 | 34.29 | 34.33 | 1,224,867 | -1.01(-2.86%) |
Sep 22, 2021 | 35.23 | 35.96 | 35.08 | 35.34 | 714,761 | +0.45(+1.29%) |
Sep 21, 2021 | 34.61 | 35.36 | 34.23 | 34.89 | 701,201 | +0.58(+1.69%) |
Sep 20, 2021 | 35.66 | 35.79 | 33.95 | 34.31 | 1,182,030 | -2.66(-7.20%) |
Sep 17, 2021 | 36.42 | 37.08 | 36.10 | 36.97 | 887,541 | +0.43(+1.18%) |
Sep 16, 2021 | 37.02 | 37.12 | 36.20 | 36.54 | 735,509 | -1.06(-2.82%) |
Sep 15, 2021 | 36.88 | 37.77 | 36.34 | 37.60 | 619,140 | +0.51(+1.38%) |
Sep 14, 2021 | 37.76 | 38.20 | 36.83 | 37.09 | 574,943 | -0.64(-1.70%) |
Sep 13, 2021 | 36.40 | 37.94 | 35.85 | 37.73 | 771,675 | +1.37(+3.77%) |
Sep 10, 2021 | 37.35 | 37.92 | 36.33 | 36.36 | 600,863 | -0.54(-1.46%) |
Sep 09, 2021 | 36.32 | 37.25 | 36.13 | 36.90 | 564,610 | +0.51(+1.40%) |
Sep 08, 2021 | 37.87 | 38.78 | 36.37 | 36.39 | 1,224,935 | -0.97(-2.60%) |
Sep 07, 2021 | 37.02 | 37.70 | 36.82 | 37.36 | 640,942 | +0.24(+0.65%) |
Sep 03, 2021 | 37.48 | 37.56 | 36.97 | 37.12 | 434,641 | -0.47(-1.25%) |
Sep 02, 2021 | 38.29 | 38.74 | 37.47 | 37.59 | 650,506 | +0.18(+0.48%) |
Sep 01, 2021 | 37.05 | 37.85 | 37.05 | 37.41 | 550,296 | +0.44(+1.19%) |
Aug 31, 2021 | 37.00 | 37.60 | 36.51 | 36.97 | 605,341 | -0.40(-1.07%) |
Aug 30, 2021 | 37.60 | 37.86 | 36.95 | 37.37 | 756,596 | +0.48(+1.30%) |
Aug 27, 2021 | 36.23 | 37.07 | 36.01 | 36.89 | 558,882 | +0.66(+1.82%) |
Aug 26, 2021 | 36.00 | 36.85 | 35.97 | 36.23 | 608,050 | -0.10(-0.28%) |
Aug 25, 2021 | 36.35 | 36.91 | 35.95 | 36.33 | 1,373,881 | +0.33(+0.92%) |
Aug 24, 2021 | 35.35 | 36.42 | 35.18 | 36.00 | 2,116,456 | +1.90(+5.57%) |
Aug 23, 2021 | 32.70 | 34.14 | 32.40 | 34.10 | 2,332,100 | +1.74(+5.38%) |
Aug 20, 2021 | 31.81 | 32.83 | 31.68 | 32.36 | 2,241,905 | +0.37(+1.16%) |
Aug 19, 2021 | 33.85 | 34.04 | 31.97 | 31.99 | 2,393,426 | -2.57(-7.44%) |
Aug 18, 2021 | 35.11 | 35.59 | 34.41 | 34.56 | 1,454,229 | -0.15(-0.43%) |
Aug 17, 2021 | 36.40 | 36.41 | 34.61 | 34.71 | 2,867,258 | -2.35(-6.34%) |
Aug 16, 2021 | 38.03 | 38.20 | 36.61 | 37.06 | 1,531,283 | -1.52(-3.94%) |
Aug 13, 2021 | 40.95 | 41.03 | 38.47 | 38.58 | 2,349,048 | -3.02(-7.26%) |
Aug 12, 2021 | 40.36 | 42.67 | 40.33 | 41.60 | 1,188,683 | +0.12(+0.29%) |
Aug 11, 2021 | 41.96 | 41.99 | 39.67 | 41.48 | 1,529,617 | -0.52(-1.24%) |
Aug 10, 2021 | 41.37 | 42.48 | 41.15 | 42.00 | 858,091 | +1.15(+2.82%) |
Aug 09, 2021 | 40.01 | 41.34 | 39.31 | 40.85 | 575,116 | +0.84(+2.10%) |
Aug 06, 2021 | 39.74 | 41.30 | 39.11 | 40.01 | 790,456 | -0.05(-0.12%) |
Aug 05, 2021 | 41.40 | 41.76 | 39.91 | 40.06 | 617,940 | -1.35(-3.26%) |
Aug 04, 2021 | 41.27 | 42.09 | 40.98 | 41.41 | 868,627 | -0.19(-0.46%) |
Aug 03, 2021 | 40.52 | 41.61 | 40.20 | 41.60 | 793,132 | +1.73(+4.34%) |
Aug 02, 2021 | 40.81 | 41.00 | 39.82 | 39.87 | 520,872 | -0.38(-0.94%) |
Jul 30, 2021 | 40.02 | 41.48 | 39.65 | 40.25 | 1,056,263 | -0.46(-1.13%) |
Jul 29, 2021 | 40.40 | 41.34 | 40.08 | 40.71 | 1,165,197 | +0.69(+1.72%) |
Jul 28, 2021 | 38.28 | 40.37 | 38.19 | 40.02 | 1,225,469 | +1.71(+4.46%) |
Jul 27, 2021 | 38.00 | 38.63 | 37.07 | 38.31 | 1,695,324 | +0.25(+0.66%) |
Jul 26, 2021 | 38.55 | 39.33 | 37.58 | 38.06 | 821,605 | -0.96(-2.46%) |
Jul 23, 2021 | 39.59 | 39.59 | 37.88 | 39.02 | 1,155,698 | -0.66(-1.66%) |
Jul 22, 2021 | 40.59 | 40.63 | 38.84 | 39.68 | 1,056,193 | -0.33(-0.82%) |
Jul 21, 2021 | 38.53 | 40.15 | 38.53 | 40.01 | 915,288 | +1.81(+4.74%) |
Jul 20, 2021 | 38.25 | 38.57 | 36.87 | 38.20 | 767,962 | +0.45(+1.19%) |
Jul 19, 2021 | 36.51 | 37.75 | 36.02 | 37.75 | 1,287,994 | +0.11(+0.29%) |
Jul 16, 2021 | 39.00 | 39.01 | 37.51 | 37.64 | 943,331 | -1.03(-2.66%) |
Jul 15, 2021 | 39.65 | 40.75 | 38.02 | 38.67 | 1,436,386 | -0.94(-2.37%) |
Jul 14, 2021 | 42.18 | 42.36 | 39.30 | 39.61 | 1,859,494 | -2.43(-5.78%) |
Jul 13, 2021 | 42.85 | 42.97 | 41.28 | 42.04 | 1,097,375 | -1.05(-2.44%) |
Jul 12, 2021 | 41.22 | 43.49 | 41.12 | 43.09 | 1,551,580 | +2.28(+5.59%) |
Jul 09, 2021 | 41.65 | 41.65 | 40.20 | 40.81 | 1,118,256 | -0.49(-1.19%) |
Jul 08, 2021 | 41.39 | 41.74 | 39.92 | 41.30 | 1,581,205 | -1.75(-4.07%) |
Jul 07, 2021 | 44.72 | 46.80 | 42.63 | 43.05 | 2,071,041 | -0.69(-1.58%) |
Jul 06, 2021 | 43.12 | 43.84 | 41.74 | 43.74 | 1,321,281 | +0.66(+1.53%) |
Jul 02, 2021 | 43.91 | 44.30 | 42.77 | 43.08 | 867,858 | -0.56(-1.28%) |
Jul 01, 2021 | 44.97 | 45.04 | 42.97 | 43.64 | 1,280,684 | -1.20(-2.68%) |
Jun 30, 2021 | 45.74 | 46.15 | 44.57 | 44.84 | 1,624,796 | -2.28(-4.84%) |
Jun 29, 2021 | 47.35 | 48.35 | 45.57 | 47.12 | 4,152,706 | +1.62(+3.56%) |
Jun 28, 2021 | 41.54 | 45.52 | 41.53 | 45.50 | 4,497,823 | +5.07(+12.54%) |
Jun 25, 2021 | 39.20 | 40.82 | 38.80 | 40.43 | 2,626,418 | +1.74(+4.50%) |
Jun 24, 2021 | 38.87 | 39.38 | 38.06 | 38.69 | 2,551,010 | -0.03(-0.08%) |
Jun 23, 2021 | 38.15 | 39.31 | 38.12 | 38.72 | 982,968 | +0.77(+2.03%) |
Jun 22, 2021 | 38.01 | 38.44 | 37.41 | 37.95 | 1,309,742 | -0.39(-1.02%) |
Jun 21, 2021 | 38.95 | 39.49 | 38.27 | 38.34 | 1,347,911 | -1.05(-2.67%) |
Jun 18, 2021 | 39.49 | 39.99 | 38.77 | 39.39 | 1,298,812 | -0.04(-0.10%) |
Jun 17, 2021 | 37.49 | 39.59 | 37.49 | 39.43 | 1,104,666 | +1.62(+4.28%) |
Jun 16, 2021 | 37.89 | 39.14 | 37.31 | 37.81 | 1,533,809 | -0.33(-0.87%) |
Jun 15, 2021 | 39.63 | 39.93 | 37.93 | 38.14 | 1,389,473 | -2.11(-5.24%) |
Jun 14, 2021 | 40.87 | 40.99 | 40.06 | 40.25 | 1,069,151 | -0.02(-0.05%) |
Jun 11, 2021 | 40.19 | 40.78 | 39.90 | 40.27 | 1,268,851 | +0.37(+0.93%) |
Jun 10, 2021 | 38.68 | 41.10 | 38.68 | 39.90 | 1,822,856 | +1.31(+3.39%) |
Jun 09, 2021 | 39.42 | 40.00 | 38.32 | 38.59 | 1,080,536 | -0.58(-1.48%) |
Jun 08, 2021 | 38.30 | 39.39 | 37.40 | 39.17 | 1,553,905 | +1.32(+3.49%) |
Jun 07, 2021 | 38.69 | 38.99 | 37.58 | 37.85 | 1,118,164 | -0.98(-2.52%) |
Jun 04, 2021 | 38.39 | 39.80 | 38.32 | 38.83 | 741,760 | +0.59(+1.54%) |
Jun 03, 2021 | 39.04 | 39.70 | 38.18 | 38.24 | 1,062,486 | -1.53(-3.85%) |
Jun 02, 2021 | 39.71 | 40.16 | 39.45 | 39.77 | 1,012,077 | -0.35(-0.87%) |
Jun 01, 2021 | 39.93 | 40.49 | 39.04 | 40.12 | 1,369,647 | +0.54(+1.36%) |
May 28, 2021 | 39.72 | 40.63 | 39.43 | 39.58 | 1,064,949 | -0.03(-0.08%) |
May 27, 2021 | 39.75 | 40.54 | 39.22 | 39.61 | 1,804,583 | -1.39(-3.39%) |
May 26, 2021 | 38.28 | 41.02 | 38.19 | 41.00 | 1,300,011 | +2.82(+7.39%) |
May 25, 2021 | 39.00 | 39.20 | 37.88 | 38.18 | 887,183 | -0.23(-0.60%) |
May 24, 2021 | 39.25 | 39.40 | 37.76 | 38.41 | 1,500,457 | -0.64(-1.64%) |
May 21, 2021 | 39.75 | 39.75 | 38.00 | 39.05 | 1,881,619 | -0.24(-0.61%) |
May 20, 2021 | 37.26 | 40.97 | 37.09 | 39.29 | 3,222,076 | +2.33(+6.30%) |
May 19, 2021 | 35.01 | 37.74 | 34.85 | 36.96 | 2,430,685 | +0.75(+2.07%) |
May 18, 2021 | 36.54 | 36.87 | 35.08 | 36.21 | 1,050,391 | +0.11(+0.30%) |
May 17, 2021 | 36.01 | 36.40 | 35.20 | 36.10 | 1,075,603 | -0.52(-1.42%) |
May 14, 2021 | 35.55 | 37.01 | 35.55 | 36.62 | 1,353,943 | +1.37(+3.89%) |
May 13, 2021 | 36.37 | 36.37 | 34.18 | 35.25 | 1,958,726 | -0.30(-0.84%) |
May 12, 2021 | 36.79 | 37.64 | 35.30 | 35.55 | 2,139,630 | -2.56(-6.72%) |
May 11, 2021 | 35.15 | 38.60 | 34.66 | 38.11 | 1,692,308 | +0.73(+1.95%) |
May 10, 2021 | 39.47 | 39.57 | 37.27 | 37.38 | 1,443,301 | -2.25(-5.68%) |
May 07, 2021 | 39.72 | 40.82 | 39.25 | 39.63 | 1,385,567 | +0.43(+1.10%) |
May 06, 2021 | 38.50 | 39.35 | 37.98 | 39.20 | 2,129,499 | +0.19(+0.49%) |
May 05, 2021 | 39.97 | 40.24 | 38.62 | 39.01 | 1,406,225 | -0.19(-0.48%) |
May 04, 2021 | 39.80 | 39.95 | 38.21 | 39.20 | 1,702,047 | -2.13(-5.15%) |
May 03, 2021 | 41.53 | 41.93 | 40.76 | 41.33 | 1,171,350 | +0.09(+0.22%) |
Apr 30, 2021 | 42.00 | 42.90 | 41.09 | 41.24 | 1,600,000 | -1.65(-3.85%) |
Apr 29, 2021 | 44.51 | 44.55 | 42.31 | 42.89 | 1,712,775 | -1.12(-2.54%) |
Apr 28, 2021 | 44.83 | 45.00 | 43.75 | 44.01 | 1,309,074 | -1.56(-3.42%) |
Apr 27, 2021 | 46.43 | 46.50 | 45.49 | 45.57 | 1,027,365 | -0.69(-1.49%) |
Apr 26, 2021 | 45.79 | 46.60 | 44.84 | 46.26 | 1,293,350 | +0.51(+1.11%) |
Apr 23, 2021 | 45.37 | 46.03 | 45.02 | 45.75 | 1,971,500 | +0.93(+2.07%) |
Apr 22, 2021 | 45.47 | 46.24 | 44.41 | 44.82 | 2,347,822 | +0.32(+0.72%) |
Apr 21, 2021 | 42.22 | 44.50 | 41.66 | 44.50 | 1,318,880 | +1.59(+3.71%) |
Apr 20, 2021 | 42.42 | 43.49 | 41.60 | 42.91 | 1,438,145 | +0.32(+0.75%) |
Apr 19, 2021 | 45.26 | 46.34 | 42.22 | 42.59 | 2,546,764 | -1.52(-3.45%) |
Apr 16, 2021 | 42.75 | 44.23 | 42.62 | 44.11 | 7,412,300 | +1.40(+3.28%) |
Apr 15, 2021 | 43.23 | 43.34 | 41.54 | 42.71 | 1,896,426 | +0.05(+0.12%) |
Apr 14, 2021 | 43.74 | 45.22 | 42.22 | 42.66 | 2,123,162 | -0.88(-2.02%) |
Apr 13, 2021 | 43.26 | 43.77 | 41.92 | 43.54 | 1,599,918 | +0.27(+0.62%) |
Apr 12, 2021 | 42.60 | 43.37 | 40.88 | 43.27 | 2,295,448 | -0.10(-0.23%) |
Apr 09, 2021 | 44.23 | 44.23 | 42.43 | 43.37 | 2,475,000 | -1.45(-3.24%) |
Apr 08, 2021 | 46.20 | 46.25 | 44.58 | 44.82 | 1,473,734 | -0.90(-1.97%) |
Apr 07, 2021 | 47.13 | 47.39 | 45.29 | 45.72 | 1,820,471 | -2.03(-4.25%) |
Apr 06, 2021 | 46.72 | 49.49 | 46.49 | 47.75 | 1,722,870 | +1.33(+2.87%) |
Apr 05, 2021 | 49.22 | 49.34 | 45.64 | 46.42 | 2,195,086 | -2.09(-4.31%) |
Apr 01, 2021 | 50.70 | 51.00 | 48.40 | 48.51 | 1,326,600 | -1.12(-2.26%) |
Mar 31, 2021 | 49.51 | 50.60 | 48.39 | 49.63 | 1,518,046 | +0.76(+1.56%) |
Mar 30, 2021 | 45.55 | 49.37 | 45.28 | 48.87 | 2,226,722 | +3.79(+8.41%) |
Mar 29, 2021 | 46.03 | 46.68 | 44.25 | 45.08 | 1,212,295 | -1.76(-3.76%) |
Mar 26, 2021 | 44.42 | 47.23 | 44.42 | 46.84 | 2,183,800 | +2.41(+5.42%) |
Mar 25, 2021 | 43.00 | 44.56 | 41.29 | 44.43 | 3,290,759 | -0.56(-1.24%) |
Mar 24, 2021 | 48.00 | 48.15 | 44.92 | 44.99 | 2,036,909 | -2.43(-5.12%) |
Mar 23, 2021 | 48.57 | 50.00 | 46.92 | 47.42 | 1,953,051 | -1.38(-2.83%) |
Mar 22, 2021 | 46.91 | 49.48 | 46.66 | 48.80 | 2,922,412 | +3.37(+7.42%) |
Mar 19, 2021 | 42.58 | 46.79 | 42.23 | 45.43 | 4,915,600 | +2.57(+6.00%) |
Mar 18, 2021 | 44.67 | 46.06 | 42.51 | 42.86 | 4,545,595 | +1.46(+3.53%) |
Mar 17, 2021 | 42.34 | 42.34 | 39.99 | 41.40 | 3,844,502 | -1.12(-2.63%) |
Mar 16, 2021 | 45.20 | 45.45 | 41.77 | 42.52 | 2,580,434 | -2.32(-5.17%) |
Mar 15, 2021 | 45.80 | 45.88 | 43.90 | 44.84 | 1,998,519 | -1.14(-2.48%) |
Mar 12, 2021 | 45.28 | 46.95 | 44.46 | 45.98 | 1,619,500 | -0.97(-2.07%) |
Mar 11, 2021 | 45.24 | 47.30 | 44.70 | 46.95 | 1,786,846 | +3.63(+8.38%) |
Mar 10, 2021 | 46.10 | 46.40 | 42.43 | 43.32 | 2,500,114 | -0.61(-1.39%) |
Mar 09, 2021 | 41.76 | 44.77 | 41.75 | 43.93 | 2,056,722 | +4.32(+10.91%) |
Mar 08, 2021 | 40.40 | 43.08 | 39.29 | 39.61 | 2,396,570 | -0.97(-2.39%) |
Mar 05, 2021 | 42.14 | 42.57 | 36.57 | 40.58 | 3,694,100 | -0.88(-2.12%) |
Mar 04, 2021 | 42.17 | 44.50 | 40.00 | 41.46 | 3,158,682 | -1.96(-4.51%) |
Mar 03, 2021 | 47.80 | 47.97 | 43.06 | 43.42 | 2,914,653 | -4.52(-9.43%) |
Mar 02, 2021 | 49.34 | 50.87 | 47.78 | 47.94 | 1,446,243 | -1.65(-3.33%) |
Mar 01, 2021 | 49.22 | 50.09 | 48.30 | 49.59 | 1,355,410 | +2.66(+5.67%) |
Feb 26, 2021 | 45.50 | 47.66 | 44.22 | 46.93 | 1,812,600 | +1.31(+2.87%) |
Feb 25, 2021 | 48.39 | 49.42 | 44.85 | 45.62 | 2,031,290 | -3.14(-6.44%) |
Feb 24, 2021 | 46.83 | 48.88 | 45.41 | 48.76 | 2,214,460 | +2.41(+5.20%) |
Feb 23, 2021 | 45.50 | 47.43 | 42.06 | 46.35 | 3,324,520 | -1.69(-3.52%) |
Feb 22, 2021 | 51.24 | 52.06 | 47.48 | 48.04 | 2,960,966 | -4.74(-8.98%) |
Feb 19, 2021 | 53.88 | 54.33 | 52.54 | 52.78 | 2,038,500 | +0.77(+1.48%) |
Feb 18, 2021 | 53.30 | 55.06 | 51.25 | 52.01 | 2,757,181 | -3.81(-6.83%) |
Feb 17, 2021 | 57.01 | 57.25 | 52.96 | 55.82 | 2,904,107 | -2.06(-3.56%) |
Feb 16, 2021 | 61.06 | 61.34 | 57.57 | 57.88 | 1,438,480 | -2.59(-4.28%) |
Feb 12, 2021 | 61.11 | 61.68 | 59.57 | 60.47 | 872,200 | -0.76(-1.24%) |
Feb 11, 2021 | 60.90 | 61.91 | 59.54 | 61.23 | 977,583 | +0.48(+0.79%) |
Feb 10, 2021 | 62.46 | 63.50 | 58.84 | 60.75 | 1,845,633 | +0.02(+0.03%) |
Feb 09, 2021 | 60.01 | 62.98 | 59.97 | 60.73 | 1,721,724 | +1.23(+2.07%) |
Feb 08, 2021 | 58.34 | 60.48 | 58.34 | 59.50 | 1,247,932 | +1.62(+2.80%) |
Feb 05, 2021 | 58.41 | 58.76 | 56.11 | 57.88 | 1,320,000 | -0.29(-0.50%) |
Feb 04, 2021 | 59.60 | 59.67 | 57.65 | 58.17 | 1,058,612 | -1.04(-1.76%) |
Feb 03, 2021 | 58.01 | 59.75 | 56.85 | 59.21 | 1,359,759 | +1.44(+2.49%) |
Feb 02, 2021 | 56.90 | 58.13 | 55.64 | 57.77 | 1,469,321 | +1.92(+3.44%) |
Feb 01, 2021 | 56.42 | 56.64 | 53.51 | 55.85 | 1,741,597 | +1.10(+2.01%) |
Jan 29, 2021 | 57.69 | 58.93 | 54.09 | 54.75 | 1,866,600 | -2.73(-4.75%) |
Jan 28, 2021 | 58.98 | 59.28 | 55.04 | 57.48 | 2,352,580 | -1.42(-2.41%) |
Jan 27, 2021 | 57.46 | 62.00 | 56.59 | 58.90 | 1,928,308 | -1.56(-2.58%) |
Jan 26, 2021 | 61.58 | 61.88 | 58.23 | 60.46 | 2,232,621 | -0.11(-0.18%) |
Jan 25, 2021 | 63.90 | 67.39 | 59.57 | 60.57 | 2,834,502 | -2.43(-3.86%) |
Jan 22, 2021 | 63.00 | 64.20 | 60.52 | 63.00 | 2,665,000 | -1.15(-1.79%) |
Jan 21, 2021 | 57.99 | 64.49 | 57.23 | 64.15 | 4,793,674 | +6.93(+12.11%) |
Jan 20, 2021 | 55.29 | 57.88 | 54.78 | 57.22 | 1,976,967 | +2.19(+3.98%) |
Jan 19, 2021 | 53.39 | 55.08 | 52.00 | 55.03 | 2,219,281 | +3.76(+7.33%) |
Jan 15, 2021 | 54.81 | 55.23 | 51.04 | 51.27 | 2,374,500 | -4.35(-7.82%) |
Jan 14, 2021 | 55.00 | 56.80 | 54.45 | 55.62 | 1,638,367 | +1.17(+2.15%) |
Jan 13, 2021 | 56.20 | 56.47 | 53.40 | 54.45 | 1,998,247 | -1.53(-2.73%) |
Jan 12, 2021 | 57.01 | 58.24 | 54.75 | 55.98 | 1,961,608 | -0.22(-0.39%) |
Jan 11, 2021 | 54.45 | 57.17 | 53.81 | 56.20 | 1,752,021 | +0.13(+0.23%) |
Jan 08, 2021 | 57.87 | 58.77 | 54.70 | 56.07 | 2,318,900 | -0.54(-0.95%) |
Jan 07, 2021 | 58.21 | 59.19 | 55.56 | 56.61 | 2,850,797 | +2.30(+4.23%) |
Jan 06, 2021 | 53.90 | 56.88 | 53.13 | 54.31 | 4,432,625 | +3.79(+7.50%) |
Jan 05, 2021 | 51.03 | 53.18 | 49.37 | 50.52 | 2,387,198 | -2.12(-4.03%) |
Jan 04, 2021 | 52.53 | 54.14 | 51.83 | 52.64 | 1,787,958 | +1.40(+2.73%) |
Dec 31, 2020 | 51.24 | 51.24 | 51.24 | 1,587,264 | +0.56(+1.10%) | |
Dec 30, 2020 | 50.28 | 52.25 | 49.88 | 50.68 | 1,587,264 | +1.17(+2.36%) |
Dec 29, 2020 | 51.09 | 51.23 | 48.07 | 49.51 | 2,069,108 | -1.75(-3.41%) |
Dec 28, 2020 | 54.35 | 55.34 | 50.28 | 51.26 | 1,971,277 | -1.45(-2.75%) |
Dec 24, 2020 | 52.68 | 54.50 | 50.70 | 52.71 | 1,332,600 | -0.22(-0.42%) |
Dec 23, 2020 | 54.45 | 56.42 | 52.28 | 52.93 | 3,632,396 | -0.23(-0.43%) |
Dec 22, 2020 | 49.49 | 53.19 | 49.20 | 53.16 | 5,286,089 | +5.18(+10.80%) |
Dec 21, 2020 | 44.68 | 48.67 | 44.22 | 47.98 | 2,859,572 | +2.96(+6.57%) |
Dec 18, 2020 | 41.86 | 46.72 | 41.86 | 45.02 | 4,503,800 | +3.66(+8.85%) |
Dec 17, 2020 | 42.85 | 42.96 | 41.07 | 41.36 | 1,277,610 | -0.74(-1.76%) |
Dec 16, 2020 | 42.24 | 42.69 | 41.01 | 42.10 | 1,741,755 | -0.92(-2.14%) |
Dec 15, 2020 | 38.97 | 43.16 | 38.90 | 43.02 | 3,381,710 | +4.37(+11.31%) |
Dec 14, 2020 | 38.70 | 39.25 | 37.72 | 38.65 | 1,542,887 | +0.70(+1.84%) |
Dec 11, 2020 | 37.79 | 39.16 | 37.23 | 37.95 | 1,497,000 | -0.06(-0.16%) |
Dec 10, 2020 | 37.11 | 38.75 | 36.57 | 38.01 | 1,724,572 | +0.48(+1.28%) |
Dec 09, 2020 | 40.02 | 40.20 | 37.36 | 37.53 | 3,167,737 | -2.43(-6.08%) |
Dec 08, 2020 | 39.65 | 40.61 | 39.41 | 39.96 | 1,524,175 | +0.25(+0.63%) |
Dec 07, 2020 | 40.52 | 42.68 | 39.34 | 39.71 | 1,853,288 | -0.82(-2.02%) |
Dec 04, 2020 | 40.78 | 41.34 | 39.94 | 40.53 | 1,483,800 | +0.09(+0.22%) |
Dec 03, 2020 | 42.30 | 42.72 | 40.33 | 40.44 | 1,234,233 | -1.46(-3.48%) |
Dec 02, 2020 | 41.25 | 42.55 | 39.62 | 41.90 | 1,424,136 | -0.08(-0.19%) |
Dec 01, 2020 | 44.10 | 44.10 | 41.89 | 41.98 | 2,040,294 | -0.78(-1.82%) |
Nov 30, 2020 | 44.96 | 45.70 | 41.62 | 42.76 | 2,435,959 | -1.41(-3.19%) |
Nov 27, 2020 | 43.81 | 45.70 | 43.30 | 44.17 | 2,237,800 | +1.27(+2.96%) |
Nov 25, 2020 | 40.99 | 43.41 | 40.43 | 42.90 | 4,509,500 | +2.28(+5.61%) |
Nov 24, 2020 | 40.48 | 41.34 | 38.62 | 40.62 | 2,402,357 | +0.79(+1.98%) |
Nov 23, 2020 | 39.07 | 39.86 | 37.87 | 39.83 | 2,725,969 | +1.40(+3.64%) |
Nov 20, 2020 | 37.46 | 38.95 | 36.11 | 38.43 | 3,158,700 | +1.27(+3.42%) |
Nov 19, 2020 | 38.72 | 39.10 | 35.40 | 37.16 | 6,730,998 | -1.56(-4.03%) |
Nov 18, 2020 | 39.97 | 40.32 | 38.18 | 38.72 | 2,017,217 | -0.97(-2.44%) |
Nov 17, 2020 | 38.58 | 39.75 | 37.65 | 39.69 | 1,427,487 | +0.96(+2.48%) |
Nov 16, 2020 | 38.70 | 39.98 | 38.27 | 38.73 | 1,806,566 | -0.10(-0.26%) |
Nov 13, 2020 | 40.27 | 40.40 | 38.29 | 38.83 | 1,336,500 | -0.59(-1.50%) |
Nov 12, 2020 | 40.90 | 42.24 | 39.09 | 39.42 | 1,631,505 | -1.09(-2.69%) |
Nov 11, 2020 | 39.60 | 41.30 | 39.53 | 40.51 | 1,996,341 | +1.58(+4.06%) |
Nov 10, 2020 | 39.93 | 41.18 | 37.65 | 38.93 | 1,996,444 | -0.39(-0.99%) |
Nov 09, 2020 | 42.50 | 43.11 | 39.22 | 39.32 | 2,803,619 | -0.53(-1.33%) |
Nov 06, 2020 | 40.29 | 41.77 | 39.04 | 39.85 | 2,825,000 | -0.12(-0.30%) |
Nov 05, 2020 | 37.80 | 41.26 | 37.50 | 39.97 | 4,128,103 | +4.27(+11.96%) |
Nov 04, 2020 | 35.99 | 36.95 | 33.03 | 35.70 | 3,328,305 | -1.03(-2.80%) |
Nov 03, 2020 | 37.20 | 38.15 | 36.47 | 36.73 | 1,943,714 | -0.23(-0.62%) |
Nov 02, 2020 | 37.05 | 37.51 | 36.05 | 36.96 | 1,476,922 | +0.61(+1.68%) |
Oct 30, 2020 | 37.19 | 37.36 | 34.93 | 36.35 | 2,124,900 | -1.33(-3.53%) |
Oct 29, 2020 | 38.80 | 39.12 | 37.30 | 37.68 | 2,027,141 | -0.31(-0.82%) |
Oct 28, 2020 | 37.91 | 38.70 | 37.30 | 37.99 | 1,819,533 | -0.02(-0.05%) |
Oct 27, 2020 | 38.94 | 40.17 | 37.85 | 38.01 | 1,718,305 | -0.73(-1.88%) |
Oct 26, 2020 | 39.20 | 40.71 | 37.76 | 38.74 | 2,330,501 | -1.63(-4.04%) |
Oct 23, 2020 | 41.30 | 42.38 | 38.91 | 40.37 | 2,662,200 | +0.47(+1.18%) |
Oct 22, 2020 | 39.60 | 40.26 | 37.52 | 39.90 | 3,119,261 | +0.39(+0.99%) |
Oct 21, 2020 | 44.55 | 44.80 | 39.27 | 39.51 | 6,100,063 | -4.61(-10.45%) |
Oct 20, 2020 | 39.75 | 44.86 | 39.08 | 44.12 | 7,402,983 | +4.66(+11.81%) |
Oct 19, 2020 | 38.48 | 40.53 | 37.50 | 39.46 | 2,499,719 | +1.49(+3.92%) |
Oct 16, 2020 | 39.70 | 39.98 | 37.73 | 37.97 | 2,367,200 | -0.94(-2.42%) |
Oct 15, 2020 | 38.00 | 39.52 | 37.25 | 38.91 | 1,771,090 | -0.79(-1.99%) |
Oct 14, 2020 | 39.30 | 40.37 | 39.08 | 39.70 | 1,674,830 | +0.46(+1.17%) |
Oct 13, 2020 | 37.28 | 40.09 | 37.25 | 39.24 | 2,462,676 | +1.39(+3.67%) |
Oct 12, 2020 | 40.99 | 41.10 | 37.06 | 37.85 | 4,944,384 | -3.77(-9.06%) |
Oct 09, 2020 | 39.52 | 42.05 | 39.29 | 41.62 | 2,592,400 | +2.13(+5.39%) |
Oct 08, 2020 | 41.63 | 42.00 | 38.53 | 39.49 | 4,342,813 | -1.29(-3.16%) |
Oct 07, 2020 | 40.00 | 42.74 | 39.70 | 40.78 | 3,927,261 | +1.86(+4.78%) |
Oct 06, 2020 | 38.56 | 39.99 | 37.63 | 38.92 | 3,228,912 | +0.67(+1.75%) |
Oct 05, 2020 | 36.50 | 38.41 | 36.49 | 38.25 | 2,060,388 | +2.35(+6.55%) |
Oct 02, 2020 | 35.10 | 36.99 | 35.00 | 35.90 | 1,913,600 | -0.45(-1.24%) |