Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.45 | 50.63 | 49.99 | 50.04 | 23,162 | -0.00(-0.01%) |
Sep 29, 2021 | 50.52 | 50.74 | 49.85 | 50.04 | 36,459 | -0.22(-0.44%) |
Sep 28, 2021 | 51.73 | 51.73 | 50.26 | 50.26 | 142,692 | -2.43(-4.61%) |
Sep 27, 2021 | 53.13 | 53.16 | 52.62 | 52.69 | 35,087 | -0.87(-1.63%) |
Sep 24, 2021 | 53.33 | 53.57 | 52.90 | 53.56 | 21,949 | -0.30(-0.56%) |
Sep 23, 2021 | 53.24 | 53.95 | 53.05 | 53.87 | 97,147 | +1.09(+2.06%) |
Sep 22, 2021 | 52.15 | 52.98 | 52.15 | 52.78 | 22,030 | +1.00(+1.93%) |
Sep 21, 2021 | 51.74 | 52.02 | 51.53 | 51.78 | 20,331 | +0.08(+0.15%) |
Sep 20, 2021 | 51.47 | 52.05 | 50.96 | 51.70 | 57,814 | -1.19(-2.25%) |
Sep 17, 2021 | 53.46 | 53.46 | 52.62 | 52.89 | 34,832 | -0.62(-1.15%) |
Sep 16, 2021 | 52.94 | 53.58 | 52.94 | 53.51 | 35,552 | +0.42(+0.78%) |
Sep 15, 2021 | 52.42 | 53.09 | 52.33 | 53.09 | 15,827 | +0.55(+1.05%) |
Sep 14, 2021 | 52.69 | 52.97 | 52.51 | 52.54 | 21,613 | +0.13(+0.26%) |
Sep 13, 2021 | 52.70 | 52.77 | 51.73 | 52.41 | 60,288 | -0.09(-0.17%) |
Sep 10, 2021 | 53.38 | 53.38 | 52.47 | 52.50 | 59,562 | -0.43(-0.81%) |
Sep 09, 2021 | 52.92 | 53.27 | 52.87 | 52.92 | 19,427 | +0.01(+0.03%) |
Sep 08, 2021 | 53.61 | 53.61 | 52.64 | 52.91 | 25,603 | -0.81(-1.50%) |
Sep 07, 2021 | 54.55 | 54.55 | 53.71 | 53.72 | 33,511 | -0.65(-1.19%) |
Sep 03, 2021 | 53.41 | 54.37 | 53.23 | 54.36 | 29,236 | +1.12(+2.11%) |
Sep 02, 2021 | 53.16 | 53.50 | 53.16 | 53.24 | 89,882 | +0.40(+0.76%) |
Sep 01, 2021 | 53.12 | 53.12 | 52.81 | 52.84 | 10,024 | -0.09(-0.18%) |
Aug 31, 2021 | 53.36 | 53.36 | 52.87 | 52.93 | 23,480 | -0.58(-1.08%) |
Aug 30, 2021 | 53.90 | 53.90 | 53.23 | 53.51 | 46,385 | +0.06(+0.12%) |
Aug 27, 2021 | 52.39 | 53.60 | 52.38 | 53.44 | 45,748 | +1.68(+3.25%) |
Aug 26, 2021 | 51.83 | 52.22 | 51.51 | 51.76 | 14,552 | -0.16(-0.31%) |
Aug 25, 2021 | 51.48 | 52.13 | 51.48 | 51.92 | 68,959 | +0.44(+0.86%) |
Aug 24, 2021 | 51.35 | 51.48 | 51.28 | 51.48 | 48,528 | +0.44(+0.87%) |
Aug 23, 2021 | 50.26 | 51.05 | 50.26 | 51.03 | 56,214 | +1.26(+2.53%) |
Aug 20, 2021 | 49.51 | 49.81 | 49.39 | 49.77 | 22,246 | +0.55(+1.12%) |
Aug 19, 2021 | 48.85 | 49.40 | 48.85 | 49.22 | 24,345 | -0.05(-0.10%) |
Aug 18, 2021 | 49.69 | 49.87 | 49.20 | 49.27 | 21,259 | -0.19(-0.38%) |
Aug 17, 2021 | 49.94 | 49.94 | 49.15 | 49.46 | 85,174 | -0.97(-1.93%) |
Aug 16, 2021 | 50.51 | 50.51 | 49.77 | 50.43 | 14,455 | -0.35(-0.70%) |
Aug 13, 2021 | 50.57 | 50.87 | 50.57 | 50.79 | 13,579 | -0.04(-0.08%) |
Aug 12, 2021 | 50.58 | 50.83 | 50.38 | 50.83 | 16,362 | +0.17(+0.33%) |
Aug 11, 2021 | 51.23 | 51.23 | 49.96 | 50.66 | 50,164 | -0.37(-0.72%) |
Aug 10, 2021 | 51.61 | 51.67 | 50.91 | 51.03 | 44,859 | -0.54(-1.05%) |
Aug 09, 2021 | 51.34 | 51.69 | 51.29 | 51.57 | 23,093 | +0.12(+0.23%) |
Aug 06, 2021 | 51.17 | 51.45 | 51.13 | 51.45 | 21,117 | +0.18(+0.34%) |
Aug 05, 2021 | 50.95 | 51.33 | 50.95 | 51.27 | 37,684 | +0.47(+0.92%) |
Aug 04, 2021 | 50.38 | 50.92 | 50.38 | 50.81 | 15,536 | +0.11(+0.22%) |
Aug 03, 2021 | 50.45 | 50.69 | 49.89 | 50.69 | 49,180 | +0.27(+0.54%) |
Aug 02, 2021 | 50.74 | 51.03 | 50.42 | 50.42 | 25,411 | +0.12(+0.23%) |
Jul 30, 2021 | 50.24 | 50.34 | 50.08 | 50.31 | 16,164 | -0.08(-0.16%) |
Jul 29, 2021 | 50.21 | 50.59 | 50.21 | 50.39 | 34,195 | +0.26(+0.52%) |
Jul 28, 2021 | 49.60 | 50.30 | 49.58 | 50.13 | 60,312 | +0.86(+1.75%) |
Jul 27, 2021 | 50.06 | 50.06 | 48.43 | 49.26 | 31,505 | -1.02(-2.03%) |
Jul 26, 2021 | 50.30 | 50.40 | 50.08 | 50.29 | 27,768 | +0.03(+0.06%) |
Jul 23, 2021 | 50.06 | 50.31 | 49.90 | 50.26 | 30,818 | +0.58(+1.17%) |
Jul 22, 2021 | 49.63 | 49.77 | 49.53 | 49.68 | 11,858 | -0.06(-0.11%) |
Jul 21, 2021 | 48.72 | 49.73 | 48.72 | 49.73 | 8,202 | +1.03(+2.12%) |
Jul 20, 2021 | 47.66 | 49.00 | 47.49 | 48.70 | 21,006 | +1.25(+2.64%) |
Jul 19, 2021 | 46.34 | 47.61 | 46.24 | 47.45 | 39,527 | +0.03(+0.07%) |
Jul 16, 2021 | 48.43 | 48.43 | 47.41 | 47.41 | 15,653 | -0.61(-1.26%) |
Jul 15, 2021 | 48.48 | 48.82 | 47.73 | 48.02 | 60,997 | -0.68(-1.39%) |
Jul 14, 2021 | 49.71 | 49.75 | 48.70 | 48.70 | 28,767 | -0.61(-1.24%) |
Jul 13, 2021 | 49.46 | 49.77 | 49.28 | 49.31 | 14,521 | -0.44(-0.88%) |
Jul 12, 2021 | 49.89 | 49.89 | 49.55 | 49.75 | 15,338 | +0.01(+0.02%) |
Jul 09, 2021 | 49.21 | 49.73 | 49.06 | 49.73 | 37,468 | +0.70(+1.42%) |
Jul 08, 2021 | 48.33 | 49.38 | 48.19 | 49.04 | 65,179 | -0.62(-1.25%) |
Jul 07, 2021 | 50.14 | 50.14 | 49.27 | 49.66 | 75,288 | -0.30(-0.60%) |
Jul 06, 2021 | 49.79 | 50.01 | 49.39 | 49.96 | 21,181 | +0.24(+0.48%) |
Jul 02, 2021 | 49.96 | 49.96 | 49.62 | 49.72 | 13,645 | +0.19(+0.39%) |
Jul 01, 2021 | 49.75 | 49.88 | 49.32 | 49.53 | 18,193 | -0.24(-0.48%) |
Jun 30, 2021 | 49.55 | 49.86 | 49.46 | 49.77 | 22,754 | -0.60(-1.19%) |
Jun 29, 2021 | 50.71 | 50.79 | 50.16 | 50.37 | 20,436 | -0.17(-0.34%) |
Jun 28, 2021 | 49.74 | 50.58 | 49.61 | 50.54 | 46,174 | +1.19(+2.41%) |
Jun 25, 2021 | 49.84 | 49.89 | 49.33 | 49.35 | 20,658 | -0.22(-0.45%) |
Jun 24, 2021 | 49.46 | 49.80 | 49.39 | 49.57 | 25,354 | +0.54(+1.09%) |
Jun 23, 2021 | 48.92 | 49.30 | 48.85 | 49.04 | 18,740 | +0.40(+0.81%) |
Jun 22, 2021 | 47.37 | 48.70 | 47.37 | 48.64 | 58,721 | +0.85(+1.78%) |
Jun 21, 2021 | 47.24 | 47.94 | 46.78 | 47.79 | 59,559 | +0.49(+1.04%) |
Jun 18, 2021 | 48.28 | 48.40 | 46.99 | 47.30 | 24,579 | -1.26(-2.59%) |
Jun 17, 2021 | 47.59 | 48.85 | 47.59 | 48.55 | 25,384 | +0.54(+1.12%) |
Jun 16, 2021 | 47.62 | 48.26 | 47.20 | 48.02 | 59,234 | +0.12(+0.26%) |
Jun 15, 2021 | 48.58 | 48.58 | 47.89 | 47.89 | 77,689 | -0.89(-1.82%) |
Jun 14, 2021 | 48.60 | 49.09 | 48.44 | 48.78 | 105,040 | +0.41(+0.85%) |
Jun 11, 2021 | 48.16 | 48.37 | 47.96 | 48.37 | 21,325 | +0.40(+0.83%) |
Jun 10, 2021 | 47.84 | 48.44 | 47.54 | 47.97 | 27,783 | +0.40(+0.85%) |
Jun 09, 2021 | 48.28 | 48.28 | 47.57 | 47.57 | 23,639 | -0.34(-0.71%) |
Jun 08, 2021 | 47.77 | 48.26 | 47.29 | 47.91 | 30,905 | +0.19(+0.40%) |
Jun 07, 2021 | 46.90 | 47.83 | 46.55 | 47.72 | 26,221 | +0.87(+1.86%) |
Jun 04, 2021 | 45.91 | 47.14 | 45.91 | 46.85 | 36,672 | +1.28(+2.81%) |
Jun 03, 2021 | 45.79 | 46.03 | 45.46 | 45.57 | 26,774 | -0.96(-2.07%) |
Jun 02, 2021 | 46.51 | 46.63 | 46.08 | 46.53 | 36,183 | +0.17(+0.36%) |
Jun 01, 2021 | 46.43 | 46.82 | 45.70 | 46.36 | 34,823 | +0.34(+0.73%) |
May 28, 2021 | 46.37 | 46.68 | 46.02 | 46.03 | 46,364 | -0.15(-0.33%) |
May 27, 2021 | 45.39 | 46.27 | 45.39 | 46.18 | 16,638 | +0.78(+1.72%) |
May 26, 2021 | 44.84 | 45.46 | 44.84 | 45.40 | 20,664 | +0.80(+1.78%) |
May 25, 2021 | 45.01 | 45.24 | 44.54 | 44.60 | 34,343 | -0.03(-0.07%) |
May 24, 2021 | 44.05 | 44.84 | 43.95 | 44.64 | 39,572 | +0.94(+2.15%) |
May 21, 2021 | 44.37 | 44.57 | 43.70 | 43.70 | 23,156 | -0.26(-0.60%) |
May 20, 2021 | 43.19 | 44.10 | 43.15 | 43.96 | 48,096 | +1.21(+2.82%) |
May 19, 2021 | 41.16 | 42.76 | 41.16 | 42.75 | 39,428 | +0.24(+0.57%) |
May 18, 2021 | 42.32 | 43.45 | 42.16 | 42.51 | 56,433 | +0.40(+0.94%) |
May 17, 2021 | 41.70 | 42.12 | 41.20 | 42.11 | 68,475 | -0.24(-0.57%) |
May 14, 2021 | 41.09 | 42.52 | 40.83 | 42.35 | 79,626 | +1.50(+3.68%) |
May 13, 2021 | 41.55 | 42.28 | 40.08 | 40.85 | 55,962 | -0.11(-0.26%) |
May 12, 2021 | 42.49 | 42.49 | 40.87 | 40.96 | 120,841 | -2.46(-5.66%) |
May 11, 2021 | 40.57 | 43.55 | 40.56 | 43.42 | 113,464 | +0.59(+1.38%) |
May 10, 2021 | 44.87 | 44.87 | 42.80 | 42.83 | 124,906 | -2.41(-5.34%) |
May 07, 2021 | 44.60 | 45.72 | 44.60 | 45.24 | 111,705 | +1.11(+2.51%) |
May 06, 2021 | 44.96 | 44.96 | 43.30 | 44.13 | 115,533 | -0.97(-2.16%) |
May 05, 2021 | 45.95 | 46.11 | 44.82 | 45.11 | 78,350 | -0.44(-0.96%) |
May 04, 2021 | 45.89 | 45.89 | 44.40 | 45.54 | 113,395 | -1.09(-2.34%) |
May 03, 2021 | 47.88 | 47.88 | 46.47 | 46.63 | 94,376 | -0.93(-1.96%) |
Apr 30, 2021 | 47.46 | 48.44 | 47.15 | 47.56 | 47,736 | -0.81(-1.67%) |
Apr 29, 2021 | 49.87 | 49.87 | 47.62 | 48.37 | 173,438 | -1.26(-2.54%) |
Apr 28, 2021 | 49.65 | 50.10 | 49.50 | 49.63 | 35,471 | -0.26(-0.53%) |
Apr 27, 2021 | 51.55 | 51.55 | 49.61 | 49.89 | 68,980 | -1.34(-2.62%) |
Apr 26, 2021 | 49.40 | 51.46 | 49.40 | 51.23 | 138,717 | +2.36(+4.84%) |
Apr 23, 2021 | 47.50 | 49.08 | 47.50 | 48.87 | 98,774 | +1.89(+4.01%) |
Apr 22, 2021 | 47.65 | 48.15 | 46.56 | 46.98 | 78,746 | -0.08(-0.16%) |
Apr 21, 2021 | 45.12 | 47.12 | 45.06 | 47.06 | 70,271 | +1.85(+4.10%) |
Apr 20, 2021 | 46.12 | 46.44 | 44.59 | 45.21 | 94,043 | -0.95(-2.06%) |
Apr 19, 2021 | 47.47 | 47.62 | 45.67 | 46.16 | 237,221 | -1.69(-3.54%) |
Apr 16, 2021 | 47.98 | 48.29 | 47.38 | 47.85 | 100,576 | -0.31(-0.64%) |
Apr 15, 2021 | 49.45 | 49.45 | 47.62 | 48.16 | 96,628 | -0.35(-0.71%) |
Apr 14, 2021 | 49.33 | 50.26 | 48.47 | 48.50 | 208,279 | -0.58(-1.19%) |
Apr 13, 2021 | 49.53 | 49.63 | 48.33 | 49.09 | 56,712 | +0.02(+0.04%) |
Apr 12, 2021 | 49.43 | 49.43 | 48.26 | 49.07 | 42,683 | -0.33(-0.66%) |
Apr 09, 2021 | 49.43 | 49.43 | 49.01 | 49.39 | 31,824 | -0.29(-0.58%) |
Apr 08, 2021 | 49.27 | 49.82 | 48.97 | 49.68 | 80,418 | +1.12(+2.30%) |
Apr 07, 2021 | 49.63 | 49.97 | 48.35 | 48.56 | 115,134 | -1.16(-2.32%) |
Apr 06, 2021 | 49.80 | 49.83 | 49.16 | 49.72 | 101,777 | -0.14(-0.29%) |
Apr 05, 2021 | 49.80 | 49.96 | 48.89 | 49.86 | 54,263 | +1.03(+2.11%) |
Apr 01, 2021 | 48.76 | 49.33 | 48.50 | 48.83 | 201,152 | +0.94(+1.97%) |
Mar 31, 2021 | 45.66 | 48.11 | 45.66 | 47.88 | 131,526 | +2.94(+6.54%) |
Mar 30, 2021 | 44.16 | 45.20 | 43.68 | 44.94 | 130,427 | +0.48(+1.09%) |
Mar 29, 2021 | 46.07 | 46.34 | 44.24 | 44.46 | 138,029 | -1.74(-3.76%) |
Mar 26, 2021 | 45.92 | 46.50 | 44.91 | 46.20 | 105,379 | +0.29(+0.64%) |
Mar 25, 2021 | 44.25 | 45.92 | 44.15 | 45.91 | 266,112 | +0.24(+0.53%) |
Mar 24, 2021 | 48.88 | 48.98 | 45.58 | 45.66 | 212,987 | -2.70(-5.59%) |
Mar 23, 2021 | 49.69 | 50.27 | 48.34 | 48.36 | 225,071 | -1.47(-2.95%) |
Mar 22, 2021 | 49.31 | 50.41 | 48.67 | 49.83 | 222,834 | +1.30(+2.68%) |
Mar 19, 2021 | 47.42 | 48.88 | 47.26 | 48.53 | 92,470 | +1.11(+2.33%) |
Mar 18, 2021 | 49.03 | 49.21 | 47.31 | 47.43 | 207,261 | -3.03(-6.01%) |
Mar 17, 2021 | 48.93 | 50.79 | 48.26 | 50.46 | 108,547 | +0.54(+1.07%) |
Mar 16, 2021 | 51.46 | 51.46 | 49.27 | 49.93 | 111,816 | -0.85(-1.67%) |
Mar 15, 2021 | 50.32 | 50.77 | 49.81 | 50.77 | 118,887 | +0.56(+1.11%) |
Mar 12, 2021 | 49.16 | 50.27 | 48.38 | 50.22 | 117,088 | -0.06(-0.13%) |
Mar 11, 2021 | 48.92 | 50.47 | 48.80 | 50.28 | 138,356 | +2.89(+6.10%) |
Mar 10, 2021 | 48.83 | 49.02 | 47.10 | 47.39 | 371,840 | +0.03(+0.06%) |
Mar 09, 2021 | 45.40 | 47.80 | 45.40 | 47.36 | 317,169 | +3.83(+8.81%) |
Mar 08, 2021 | 46.23 | 46.99 | 43.44 | 43.53 | 961,331 | -2.93(-6.32%) |
Mar 05, 2021 | 47.49 | 47.49 | 42.87 | 46.46 | 360,573 | -0.58(-1.24%) |
Mar 04, 2021 | 49.35 | 50.18 | 45.82 | 47.04 | 370,492 | -3.09(-6.16%) |
Mar 03, 2021 | 53.40 | 53.40 | 49.83 | 50.13 | 220,862 | -3.19(-5.98%) |
Mar 02, 2021 | 55.74 | 55.74 | 53.22 | 53.32 | 150,747 | -1.80(-3.27%) |
Mar 01, 2021 | 53.48 | 55.19 | 53.08 | 55.12 | 230,157 | +3.01(+5.78%) |
Feb 26, 2021 | 51.45 | 52.60 | 50.13 | 52.11 | 97,273 | +1.36(+2.68%) |
Feb 25, 2021 | 53.53 | 53.99 | 50.35 | 50.75 | 112,008 | -2.98(-5.55%) |
Feb 24, 2021 | 52.71 | 53.88 | 51.43 | 53.74 | 173,879 | +0.89(+1.68%) |
Feb 23, 2021 | 50.63 | 52.94 | 48.01 | 52.85 | 195,439 | +0.03(+0.05%) |
Feb 22, 2021 | 55.64 | 55.64 | 52.73 | 52.83 | 148,636 | -3.50(-6.21%) |
Feb 19, 2021 | 55.62 | 56.89 | 55.62 | 56.32 | 81,361 | +1.33(+2.41%) |
Feb 18, 2021 | 55.15 | 55.51 | 54.17 | 55.00 | 81,601 | -1.06(-1.89%) |
Feb 17, 2021 | 56.00 | 56.93 | 54.84 | 56.06 | 192,169 | -1.50(-2.61%) |
Feb 16, 2021 | 58.18 | 58.62 | 56.82 | 57.56 | 129,854 | -0.06(-0.10%) |
Feb 12, 2021 | 56.84 | 57.70 | 56.15 | 57.62 | 62,147 | +0.49(+0.86%) |
Feb 11, 2021 | 57.38 | 57.57 | 56.37 | 57.13 | 175,425 | +1.29(+2.31%) |
Feb 10, 2021 | 56.33 | 56.70 | 54.54 | 55.83 | 135,994 | +0.05(+0.08%) |
Feb 09, 2021 | 55.04 | 56.07 | 55.04 | 55.79 | 79,154 | +0.62(+1.13%) |
Feb 08, 2021 | 54.64 | 55.26 | 54.27 | 55.16 | 102,407 | +1.28(+2.37%) |
Feb 05, 2021 | 52.63 | 53.91 | 52.56 | 53.89 | 111,084 | +1.79(+3.43%) |
Feb 04, 2021 | 51.80 | 52.21 | 51.45 | 52.10 | 64,446 | +1.02(+1.99%) |
Feb 03, 2021 | 51.48 | 51.51 | 50.42 | 51.08 | 270,552 | +0.11(+0.21%) |
Feb 02, 2021 | 50.49 | 51.07 | 50.12 | 50.98 | 77,848 | +1.38(+2.79%) |
Feb 01, 2021 | 49.04 | 49.77 | 48.25 | 49.60 | 455,099 | +0.98(+2.02%) |
Jan 29, 2021 | 49.51 | 49.57 | 47.73 | 48.61 | 118,890 | -0.94(-1.90%) |
Jan 28, 2021 | 48.31 | 49.83 | 48.25 | 49.56 | 89,131 | +1.62(+3.37%) |
Jan 27, 2021 | 47.62 | 49.33 | 47.23 | 47.94 | 112,597 | -2.06(-4.12%) |
Jan 26, 2021 | 51.27 | 51.27 | 49.86 | 50.00 | 96,775 | -0.98(-1.93%) |
Jan 25, 2021 | 52.50 | 52.91 | 49.47 | 50.98 | 186,083 | -0.70(-1.36%) |
Jan 22, 2021 | 50.74 | 51.68 | 50.74 | 51.68 | 50,738 | +0.61(+1.19%) |
Jan 21, 2021 | 50.82 | 51.10 | 50.23 | 51.07 | 63,086 | +0.64(+1.27%) |
Jan 20, 2021 | 49.85 | 50.66 | 49.85 | 50.44 | 67,590 | +1.14(+2.31%) |
Jan 19, 2021 | 48.77 | 49.36 | 48.60 | 49.30 | 114,975 | +1.21(+2.53%) |
Jan 15, 2021 | 49.18 | 49.24 | 47.92 | 48.08 | 72,054 | -0.95(-1.94%) |
Jan 14, 2021 | 49.05 | 49.72 | 48.97 | 49.03 | 72,814 | +0.35(+0.71%) |
Jan 13, 2021 | 48.76 | 49.17 | 48.54 | 48.69 | 58,661 | +0.16(+0.34%) |
Jan 12, 2021 | 48.18 | 48.53 | 47.86 | 48.52 | 42,863 | +0.63(+1.32%) |
Jan 11, 2021 | 47.35 | 48.43 | 47.21 | 47.89 | 64,482 | -0.31(-0.64%) |
Jan 08, 2021 | 48.56 | 49.06 | 47.57 | 48.20 | 76,257 | +0.09(+0.19%) |
Jan 07, 2021 | 46.49 | 48.16 | 46.49 | 48.11 | 50,669 | +2.31(+5.05%) |
Jan 06, 2021 | 46.34 | 46.80 | 45.67 | 45.80 | 111,627 | -0.87(-1.87%) |
Jan 05, 2021 | 45.92 | 46.67 | 45.92 | 46.67 | 96,742 | +0.50(+1.08%) |
Jan 04, 2021 | 47.41 | 47.41 | 45.33 | 46.17 | 206,700 | -0.69(-1.47%) |
Dec 31, 2020 | 46.86 | 46.86 | 46.86 | 65,080 | -0.21(-0.44%) | |
Dec 30, 2020 | 46.89 | 47.26 | 46.77 | 47.06 | 65,080 | +0.62(+1.33%) |
Dec 29, 2020 | 47.54 | 47.54 | 45.95 | 46.45 | 159,546 | -0.79(-1.68%) |
Dec 28, 2020 | 49.04 | 49.12 | 47.21 | 47.24 | 135,429 | -1.00(-2.07%) |
Dec 24, 2020 | 48.48 | 48.87 | 48.18 | 48.24 | 40,830 | -0.17(-0.36%) |
Dec 23, 2020 | 49.33 | 49.33 | 48.40 | 48.41 | 81,658 | -0.63(-1.29%) |
Dec 22, 2020 | 48.18 | 49.08 | 48.08 | 49.05 | 91,635 | +1.36(+2.86%) |
Dec 21, 2020 | 47.04 | 47.71 | 46.54 | 47.68 | 89,942 | +0.23(+0.49%) |
Dec 18, 2020 | 47.52 | 47.76 | 47.10 | 47.45 | 75,657 | +0.44(+0.93%) |
Dec 17, 2020 | 46.48 | 47.04 | 46.48 | 47.01 | 124,252 | +1.21(+2.64%) |
Dec 16, 2020 | 45.72 | 45.81 | 45.14 | 45.81 | 40,939 | +0.49(+1.09%) |
Dec 15, 2020 | 44.97 | 45.47 | 44.74 | 45.31 | 73,561 | +0.80(+1.79%) |
Dec 14, 2020 | 44.22 | 44.70 | 44.20 | 44.52 | 44,421 | +0.69(+1.58%) |
Dec 11, 2020 | 43.56 | 44.01 | 43.07 | 43.82 | 26,119 | +0.22(+0.50%) |
Dec 10, 2020 | 42.30 | 43.63 | 42.07 | 43.60 | 28,746 | +0.96(+2.24%) |
Dec 09, 2020 | 44.04 | 44.08 | 42.33 | 42.65 | 108,117 | -1.28(-2.91%) |
Dec 08, 2020 | 43.50 | 44.05 | 43.40 | 43.93 | 54,109 | +0.52(+1.21%) |
Dec 07, 2020 | 43.26 | 43.69 | 43.26 | 43.40 | 30,794 | +0.25(+0.57%) |
Dec 04, 2020 | 42.90 | 43.32 | 42.89 | 43.16 | 81,962 | +0.52(+1.22%) |
Dec 03, 2020 | 42.39 | 43.03 | 42.39 | 42.63 | 38,726 | +0.47(+1.11%) |
Dec 02, 2020 | 42.54 | 42.54 | 41.60 | 42.16 | 40,443 | -0.75(-1.75%) |
Dec 01, 2020 | 43.50 | 43.50 | 42.37 | 42.91 | 101,518 | -0.21(-0.49%) |
Nov 30, 2020 | 43.16 | 43.27 | 41.87 | 43.12 | 84,703 | +0.32(+0.74%) |
Nov 27, 2020 | 42.32 | 42.83 | 42.32 | 42.81 | 30,022 | +0.91(+2.17%) |
Nov 25, 2020 | 41.33 | 42.02 | 41.33 | 41.90 | 99,375 | +0.78(+1.90%) |
Nov 24, 2020 | 41.84 | 41.84 | 40.99 | 41.12 | 68,118 | -0.60(-1.43%) |
Nov 23, 2020 | 41.72 | 41.87 | 41.04 | 41.72 | 44,424 | +0.09(+0.21%) |
Nov 20, 2020 | 41.01 | 41.77 | 40.91 | 41.63 | 62,147 | +0.70(+1.72%) |
Nov 19, 2020 | 40.08 | 40.96 | 40.03 | 40.92 | 29,485 | +1.04(+2.62%) |
Nov 18, 2020 | 40.34 | 40.44 | 39.88 | 39.88 | 38,855 | -0.28(-0.70%) |
Nov 17, 2020 | 39.95 | 40.25 | 39.81 | 40.16 | 43,794 | +0.35(+0.87%) |
Nov 16, 2020 | 39.78 | 40.08 | 39.42 | 39.81 | 63,885 | +0.02(+0.05%) |
Nov 13, 2020 | 40.30 | 40.30 | 39.49 | 39.79 | 29,422 | -0.11(-0.27%) |
Nov 12, 2020 | 39.98 | 40.44 | 39.75 | 39.90 | 53,584 | +0.14(+0.34%) |
Nov 11, 2020 | 38.84 | 39.79 | 38.84 | 39.77 | 150,537 | +1.59(+4.17%) |
Nov 10, 2020 | 39.05 | 39.18 | 37.29 | 38.17 | 98,003 | -1.24(-3.14%) |
Nov 09, 2020 | 42.97 | 42.99 | 39.33 | 39.41 | 234,033 | -2.99(-7.05%) |
Nov 06, 2020 | 41.69 | 42.61 | 41.38 | 42.40 | 75,357 | +0.92(+2.22%) |
Nov 05, 2020 | 40.80 | 41.51 | 40.77 | 41.48 | 251,338 | +1.77(+4.44%) |
Nov 04, 2020 | 38.69 | 39.84 | 38.46 | 39.72 | 72,276 | +2.09(+5.55%) |
Nov 03, 2020 | 36.94 | 37.63 | 36.93 | 37.63 | 47,799 | +1.03(+2.80%) |
Nov 02, 2020 | 37.01 | 37.24 | 36.15 | 36.60 | 57,349 | -0.03(-0.07%) |
Oct 30, 2020 | 37.68 | 37.68 | 36.11 | 36.63 | 98,474 | -1.41(-3.71%) |
Oct 29, 2020 | 37.97 | 38.25 | 37.77 | 38.04 | 35,288 | +0.73(+1.97%) |
Oct 28, 2020 | 38.03 | 38.03 | 37.23 | 37.31 | 107,709 | -1.36(-3.51%) |
Oct 27, 2020 | 38.78 | 38.78 | 38.45 | 38.67 | 27,197 | +0.26(+0.68%) |
Oct 26, 2020 | 38.77 | 39.37 | 37.75 | 38.40 | 73,279 | -0.75(-1.92%) |
Oct 23, 2020 | 39.04 | 39.16 | 38.68 | 39.16 | 14,110 | +0.41(+1.06%) |
Oct 22, 2020 | 39.07 | 39.23 | 38.11 | 38.75 | 28,116 | -0.13(-0.34%) |
Oct 21, 2020 | 39.70 | 40.05 | 38.88 | 38.88 | 57,778 | -0.79(-1.98%) |
Oct 20, 2020 | 40.15 | 40.23 | 39.67 | 39.67 | 38,143 | -0.13(-0.34%) |
Oct 19, 2020 | 40.40 | 40.86 | 39.80 | 39.80 | 44,457 | -0.36(-0.90%) |
Oct 16, 2020 | 40.55 | 40.65 | 40.12 | 40.16 | 74,756 | +0.07(+0.17%) |
Oct 15, 2020 | 39.47 | 40.14 | 39.22 | 40.09 | 36,513 | -0.22(-0.54%) |
Oct 14, 2020 | 40.84 | 40.84 | 39.97 | 40.31 | 41,068 | -0.31(-0.75%) |
Oct 13, 2020 | 40.30 | 40.77 | 40.20 | 40.62 | 66,962 | +0.52(+1.30%) |
Oct 12, 2020 | 40.25 | 40.25 | 39.85 | 40.10 | 51,711 | +0.54(+1.36%) |
Oct 09, 2020 | 39.15 | 39.56 | 39.06 | 39.56 | 58,244 | +0.72(+1.86%) |
Oct 08, 2020 | 38.90 | 38.99 | 38.67 | 38.84 | 36,561 | -0.11(-0.29%) |
Oct 07, 2020 | 38.37 | 39.02 | 38.37 | 38.95 | 98,783 | +0.97(+2.56%) |
Oct 06, 2020 | 37.97 | 38.76 | 37.74 | 37.98 | 88,242 | -0.01(-0.02%) |
Oct 05, 2020 | 37.40 | 38.00 | 37.40 | 37.99 | 46,505 | +0.92(+2.48%) |
Oct 02, 2020 | 36.77 | 37.73 | 36.62 | 37.07 | 59,445 | -0.57(-1.52%) |