Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.88 | 67.25 | 66.26 | 66.31 | 4,126,128 | -0.29(-0.43%) |
Sep 29, 2021 | 68.07 | 68.37 | 66.37 | 66.60 | 5,906,182 | -1.23(-1.81%) |
Sep 28, 2021 | 69.32 | 70.12 | 67.32 | 67.83 | 5,652,144 | -2.29(-3.27%) |
Sep 27, 2021 | 69.22 | 70.25 | 68.92 | 70.12 | 4,484,857 | +0.65(+0.93%) |
Sep 24, 2021 | 69.41 | 69.86 | 69.21 | 69.47 | 3,663,353 | -0.49(-0.71%) |
Sep 23, 2021 | 69.95 | 70.82 | 69.65 | 69.97 | 4,337,922 | +0.29(+0.41%) |
Sep 22, 2021 | 69.09 | 70.18 | 68.89 | 69.68 | 4,232,602 | +1.04(+1.51%) |
Sep 21, 2021 | 69.87 | 70.46 | 68.60 | 68.64 | 5,647,347 | -0.71(-1.03%) |
Sep 20, 2021 | 69.18 | 69.48 | 67.34 | 69.36 | 10,337,346 | -1.18(-1.67%) |
Sep 17, 2021 | 71.28 | 71.48 | 70.18 | 70.54 | 9,324,316 | -0.56(-0.79%) |
Sep 16, 2021 | 69.89 | 71.44 | 69.78 | 71.10 | 6,964,171 | +0.68(+0.96%) |
Sep 15, 2021 | 68.49 | 71.38 | 68.40 | 70.42 | 11,315,535 | +2.47(+3.63%) |
Sep 14, 2021 | 69.24 | 69.50 | 67.61 | 67.96 | 6,909,843 | -1.21(-1.75%) |
Sep 13, 2021 | 69.44 | 69.48 | 68.41 | 69.17 | 6,060,749 | +0.10(+0.15%) |
Sep 10, 2021 | 70.41 | 70.69 | 68.99 | 69.06 | 5,670,929 | -0.42(-0.60%) |
Sep 09, 2021 | 70.27 | 70.52 | 69.42 | 69.48 | 5,425,831 | -0.89(-1.27%) |
Sep 08, 2021 | 71.21 | 71.38 | 70.13 | 70.38 | 6,672,637 | -0.73(-1.03%) |
Sep 07, 2021 | 72.73 | 72.77 | 71.05 | 71.11 | 6,347,276 | -1.73(-2.38%) |
Sep 03, 2021 | 72.63 | 73.24 | 72.32 | 72.84 | 4,662,526 | +0.04(+0.05%) |
Sep 02, 2021 | 72.63 | 73.50 | 72.45 | 72.80 | 5,285,794 | +0.32(+0.45%) |
Sep 01, 2021 | 73.35 | 73.35 | 72.24 | 72.48 | 6,031,039 | -0.56(-0.77%) |
Aug 31, 2021 | 73.75 | 73.97 | 72.88 | 73.04 | 7,150,777 | -0.60(-0.81%) |
Aug 30, 2021 | 72.58 | 73.91 | 72.21 | 73.64 | 5,844,905 | +1.08(+1.49%) |
Aug 27, 2021 | 71.50 | 72.72 | 71.40 | 72.56 | 5,363,897 | +0.73(+1.02%) |
Aug 26, 2021 | 70.59 | 72.13 | 70.04 | 71.83 | 5,833,243 | +1.41(+2.00%) |
Aug 25, 2021 | 69.18 | 70.74 | 69.04 | 70.42 | 5,320,788 | +1.25(+1.81%) |
Aug 24, 2021 | 69.82 | 70.27 | 68.96 | 69.17 | 6,457,792 | -0.34(-0.49%) |
Aug 23, 2021 | 69.71 | 69.77 | 68.16 | 69.51 | 5,312,462 | -0.15(-0.22%) |
Aug 20, 2021 | 69.23 | 70.12 | 69.14 | 69.66 | 5,685,939 | +0.50(+0.73%) |
Aug 19, 2021 | 68.71 | 69.84 | 68.43 | 69.16 | 5,904,852 | +0.00(+0.00%) |
Aug 18, 2021 | 69.30 | 70.40 | 68.71 | 69.16 | 6,882,812 | -0.01(-0.01%) |
Aug 17, 2021 | 70.31 | 70.97 | 69.00 | 69.17 | 9,922,828 | -2.29(-3.20%) |
Aug 16, 2021 | 70.00 | 72.69 | 69.80 | 71.46 | 13,367,177 | +1.17(+1.66%) |
Aug 13, 2021 | 65.18 | 70.41 | 65.14 | 70.29 | 18,858,254 | +4.87(+7.45%) |
Aug 12, 2021 | 63.78 | 65.56 | 63.01 | 65.42 | 11,245,777 | +0.83(+1.28%) |
Aug 11, 2021 | 63.83 | 64.78 | 63.58 | 64.59 | 10,620,943 | +0.67(+1.05%) |
Aug 10, 2021 | 62.07 | 64.17 | 62.06 | 63.92 | 7,748,610 | +1.86(+3.00%) |
Aug 09, 2021 | 62.43 | 62.98 | 61.79 | 62.06 | 7,567,212 | -0.13(-0.21%) |
Aug 06, 2021 | 63.87 | 63.89 | 61.98 | 62.19 | 9,456,381 | -1.70(-2.66%) |
Aug 05, 2021 | 64.29 | 64.46 | 62.27 | 63.89 | 10,452,273 | -0.68(-1.06%) |
Aug 04, 2021 | 64.50 | 65.24 | 64.31 | 64.57 | 7,072,222 | -0.01(-0.01%) |
Aug 03, 2021 | 65.28 | 65.31 | 64.23 | 64.58 | 6,316,318 | -0.59(-0.90%) |
Aug 02, 2021 | 65.34 | 65.86 | 64.17 | 65.17 | 7,145,229 | +0.40(+0.62%) |
Jul 30, 2021 | 68.43 | 68.44 | 64.64 | 64.77 | 12,632,020 | -4.94(-7.08%) |
Jul 29, 2021 | 69.45 | 70.39 | 69.37 | 69.71 | 5,225,356 | +0.49(+0.71%) |
Jul 28, 2021 | 68.92 | 69.86 | 68.58 | 69.22 | 5,413,965 | +0.57(+0.83%) |
Jul 27, 2021 | 69.41 | 69.55 | 67.49 | 68.65 | 8,592,200 | -0.92(-1.32%) |
Jul 26, 2021 | 69.22 | 70.24 | 69.22 | 69.57 | 8,059,981 | -0.27(-0.38%) |
Jul 23, 2021 | 68.48 | 70.05 | 68.05 | 69.83 | 7,056,145 | +1.41(+2.05%) |
Jul 22, 2021 | 66.33 | 68.47 | 66.10 | 68.43 | 9,268,748 | +2.09(+3.15%) |
Jul 21, 2021 | 65.91 | 66.54 | 65.74 | 66.34 | 6,436,102 | +0.28(+0.42%) |
Jul 20, 2021 | 65.24 | 66.10 | 65.12 | 66.06 | 6,554,247 | +0.99(+1.52%) |
Jul 19, 2021 | 64.20 | 65.41 | 63.89 | 65.08 | 6,807,509 | +0.33(+0.51%) |
Jul 16, 2021 | 64.96 | 65.33 | 64.70 | 64.74 | 4,506,263 | +0.04(+0.06%) |
Jul 15, 2021 | 64.63 | 65.17 | 64.23 | 64.71 | 4,820,995 | +0.10(+0.16%) |
Jul 14, 2021 | 66.16 | 66.77 | 64.53 | 64.60 | 6,828,346 | -0.67(-1.03%) |
Jul 13, 2021 | 65.35 | 65.96 | 65.05 | 65.27 | 4,729,129 | -0.22(-0.33%) |
Jul 12, 2021 | 66.30 | 66.71 | 65.37 | 65.49 | 5,927,617 | -0.47(-0.71%) |
Jul 09, 2021 | 65.36 | 66.42 | 65.13 | 65.96 | 5,543,059 | +0.77(+1.18%) |
Jul 08, 2021 | 65.20 | 65.80 | 64.93 | 65.19 | 5,878,137 | -1.35(-2.03%) |
Jul 07, 2021 | 65.66 | 66.97 | 65.51 | 66.54 | 6,339,066 | +1.00(+1.52%) |
Jul 06, 2021 | 66.61 | 66.61 | 65.42 | 65.54 | 6,435,192 | -1.01(-1.51%) |
Jul 02, 2021 | 66.46 | 66.77 | 65.86 | 66.55 | 5,170,909 | +0.27(+0.40%) |
Jul 01, 2021 | 66.67 | 67.20 | 65.55 | 66.28 | 8,969,946 | -0.39(-0.58%) |
Jun 30, 2021 | 66.69 | 67.09 | 66.18 | 66.67 | 7,686,005 | -0.27(-0.40%) |
Jun 29, 2021 | 65.52 | 67.08 | 65.38 | 66.94 | 6,857,905 | +1.59(+2.43%) |
Jun 28, 2021 | 64.82 | 65.50 | 64.16 | 65.35 | 5,700,925 | +0.87(+1.35%) |
Jun 25, 2021 | 63.39 | 64.75 | 63.39 | 64.48 | 9,477,093 | +1.26(+2.00%) |
Jun 24, 2021 | 62.11 | 63.39 | 61.86 | 63.21 | 5,815,655 | +1.21(+1.94%) |
Jun 23, 2021 | 61.74 | 62.61 | 61.62 | 62.01 | 4,698,917 | +0.39(+0.63%) |
Jun 22, 2021 | 61.04 | 61.84 | 60.21 | 61.62 | 5,593,141 | +0.47(+0.76%) |
Jun 21, 2021 | 60.19 | 61.70 | 60.16 | 61.15 | 6,827,883 | +1.08(+1.80%) |
Jun 18, 2021 | 61.46 | 61.65 | 59.96 | 60.07 | 12,045,945 | -1.97(-3.17%) |
Jun 17, 2021 | 62.36 | 62.96 | 61.96 | 62.04 | 6,738,132 | -0.72(-1.15%) |
Jun 16, 2021 | 62.14 | 63.00 | 62.01 | 62.76 | 5,924,743 | +0.12(+0.20%) |
Jun 15, 2021 | 62.67 | 63.01 | 62.17 | 62.64 | 5,276,942 | +0.07(+0.11%) |
Jun 14, 2021 | 63.86 | 63.87 | 61.88 | 62.57 | 7,312,912 | -1.18(-1.85%) |
Jun 11, 2021 | 63.53 | 64.02 | 63.46 | 63.75 | 6,159,980 | +0.36(+0.57%) |
Jun 10, 2021 | 62.98 | 63.60 | 62.45 | 63.39 | 6,096,321 | +0.75(+1.20%) |
Jun 09, 2021 | 62.88 | 63.00 | 62.10 | 62.64 | 6,449,353 | +0.15(+0.24%) |
Jun 08, 2021 | 62.22 | 62.62 | 61.97 | 62.48 | 6,015,345 | +0.33(+0.53%) |
Jun 07, 2021 | 62.02 | 62.41 | 61.52 | 62.15 | 6,448,667 | +0.21(+0.34%) |
Jun 04, 2021 | 61.13 | 62.57 | 60.91 | 61.94 | 9,454,595 | +1.10(+1.81%) |
Jun 03, 2021 | 59.80 | 61.03 | 59.44 | 60.84 | 7,602,395 | +0.63(+1.04%) |
Jun 02, 2021 | 58.30 | 60.37 | 57.94 | 60.21 | 11,157,650 | +1.94(+3.32%) |
Jun 01, 2021 | 58.42 | 58.96 | 57.67 | 58.28 | 5,940,009 | +0.47(+0.80%) |
May 28, 2021 | 56.94 | 58.32 | 56.65 | 57.81 | 11,465,588 | +1.47(+2.61%) |
May 27, 2021 | 57.94 | 58.81 | 56.16 | 56.34 | 20,775,602 | -1.83(-3.14%) |
May 26, 2021 | 57.93 | 58.83 | 57.93 | 58.17 | 7,088,388 | +0.13(+0.23%) |
May 25, 2021 | 57.98 | 58.55 | 57.62 | 58.03 | 6,411,543 | +0.31(+0.54%) |
May 24, 2021 | 57.98 | 58.65 | 57.68 | 57.72 | 6,057,528 | -0.05(-0.08%) |
May 21, 2021 | 56.62 | 58.11 | 56.54 | 57.77 | 11,822,075 | +1.47(+2.61%) |
May 20, 2021 | 56.91 | 57.06 | 56.18 | 56.30 | 8,560,242 | -0.30(-0.54%) |
May 19, 2021 | 57.18 | 57.18 | 55.92 | 56.60 | 8,503,302 | -1.42(-2.45%) |
May 18, 2021 | 58.41 | 59.35 | 57.46 | 58.02 | 6,454,529 | -0.38(-0.65%) |
May 17, 2021 | 57.57 | 58.50 | 57.31 | 58.40 | 7,280,178 | +0.79(+1.36%) |
May 14, 2021 | 56.27 | 57.79 | 56.14 | 57.62 | 6,934,691 | +2.01(+3.61%) |
May 13, 2021 | 55.47 | 56.21 | 54.97 | 55.61 | 6,748,862 | +0.44(+0.79%) |
May 12, 2021 | 56.51 | 57.21 | 55.14 | 55.17 | 9,255,509 | -2.04(-3.56%) |
May 11, 2021 | 56.87 | 57.74 | 56.00 | 57.21 | 11,982,291 | -0.96(-1.64%) |
May 10, 2021 | 56.39 | 58.98 | 56.10 | 58.17 | 12,282,214 | +1.57(+2.78%) |
May 07, 2021 | 55.95 | 56.81 | 55.28 | 56.59 | 10,929,810 | +0.91(+1.63%) |
May 06, 2021 | 55.05 | 55.75 | 54.68 | 55.69 | 8,009,475 | +0.55(+1.00%) |
May 05, 2021 | 54.34 | 55.74 | 54.33 | 55.14 | 7,396,502 | +0.52(+0.95%) |
May 04, 2021 | 54.45 | 55.23 | 53.79 | 54.62 | 10,284,090 | -0.44(-0.79%) |
May 03, 2021 | 53.18 | 55.71 | 53.13 | 55.05 | 13,173,242 | +2.23(+4.23%) |
Apr 30, 2021 | 52.76 | 53.86 | 52.69 | 52.82 | 10,635,995 | -0.27(-0.50%) |
Apr 29, 2021 | 54.24 | 54.28 | 52.02 | 53.08 | 32,827,598 | -5.92(-10.03%) |
Apr 28, 2021 | 58.77 | 59.52 | 58.53 | 59.00 | 8,236,655 | +0.59(+1.00%) |
Apr 27, 2021 | 58.43 | 58.99 | 58.11 | 58.41 | 5,888,268 | +0.11(+0.19%) |
Apr 26, 2021 | 57.75 | 58.33 | 57.53 | 58.30 | 4,794,754 | +0.63(+1.10%) |
Apr 23, 2021 | 57.64 | 57.91 | 57.22 | 57.66 | 5,358,505 | +0.16(+0.28%) |
Apr 22, 2021 | 58.55 | 58.60 | 57.30 | 57.50 | 7,233,772 | -0.98(-1.68%) |
Apr 21, 2021 | 58.17 | 58.57 | 57.64 | 58.49 | 5,378,201 | -0.01(-0.02%) |
Apr 20, 2021 | 60.24 | 60.40 | 57.95 | 58.50 | 5,815,975 | -1.89(-3.14%) |
Apr 19, 2021 | 61.19 | 61.64 | 60.21 | 60.39 | 5,583,212 | -1.08(-1.76%) |
Apr 16, 2021 | 61.08 | 61.53 | 60.86 | 61.47 | 4,912,122 | +0.54(+0.89%) |
Apr 15, 2021 | 59.96 | 61.10 | 59.67 | 60.93 | 4,940,648 | +1.49(+2.50%) |
Apr 14, 2021 | 60.53 | 60.96 | 59.03 | 59.44 | 10,058,252 | -0.98(-1.61%) |
Apr 13, 2021 | 59.66 | 60.67 | 59.57 | 60.42 | 5,561,237 | +1.12(+1.88%) |
Apr 12, 2021 | 59.14 | 59.53 | 58.82 | 59.30 | 5,283,923 | +0.16(+0.27%) |
Apr 09, 2021 | 58.77 | 59.26 | 58.55 | 59.14 | 4,014,918 | +0.27(+0.45%) |
Apr 08, 2021 | 58.98 | 59.31 | 58.47 | 58.88 | 4,170,609 | +0.41(+0.70%) |
Apr 07, 2021 | 59.35 | 59.35 | 58.16 | 58.47 | 6,177,237 | -0.72(-1.22%) |
Apr 06, 2021 | 60.24 | 60.32 | 58.92 | 59.19 | 6,756,183 | -1.11(-1.84%) |
Apr 05, 2021 | 59.97 | 60.57 | 59.22 | 60.30 | 7,048,217 | +0.55(+0.92%) |
Apr 01, 2021 | 58.13 | 59.87 | 58.12 | 59.75 | 5,503,321 | +1.77(+3.05%) |
Mar 31, 2021 | 57.60 | 59.33 | 57.51 | 57.98 | 8,996,130 | +0.87(+1.53%) |
Mar 30, 2021 | 56.36 | 57.40 | 55.90 | 57.11 | 5,704,563 | +0.45(+0.79%) |
Mar 29, 2021 | 57.64 | 57.92 | 56.12 | 56.66 | 7,489,392 | -0.93(-1.61%) |
Mar 26, 2021 | 55.05 | 57.68 | 54.95 | 57.59 | 7,826,502 | +2.59(+4.72%) |
Mar 25, 2021 | 54.68 | 55.32 | 53.94 | 54.99 | 6,026,699 | +0.43(+0.78%) |
Mar 24, 2021 | 57.38 | 57.66 | 54.51 | 54.57 | 7,543,367 | -2.53(-4.43%) |
Mar 23, 2021 | 57.18 | 57.78 | 56.81 | 57.10 | 6,294,796 | +0.02(+0.03%) |
Mar 22, 2021 | 56.73 | 57.61 | 56.39 | 57.08 | 6,954,442 | +0.53(+0.94%) |
Mar 19, 2021 | 56.01 | 56.83 | 55.39 | 56.55 | 10,898,586 | +0.79(+1.41%) |
Mar 18, 2021 | 55.21 | 56.92 | 54.91 | 55.76 | 6,915,823 | -0.09(-0.17%) |
Mar 17, 2021 | 53.71 | 56.54 | 53.70 | 55.86 | 7,169,576 | +1.50(+2.75%) |
Mar 16, 2021 | 54.25 | 55.09 | 54.02 | 54.36 | 6,204,005 | -0.24(-0.43%) |
Mar 15, 2021 | 52.87 | 54.64 | 52.65 | 54.60 | 6,189,976 | +1.77(+3.35%) |
Mar 12, 2021 | 52.71 | 53.11 | 52.10 | 52.83 | 5,308,649 | -0.42(-0.78%) |
Mar 11, 2021 | 52.97 | 53.57 | 52.51 | 53.24 | 6,218,280 | +0.85(+1.63%) |
Mar 10, 2021 | 53.51 | 53.75 | 51.62 | 52.39 | 7,606,848 | -0.79(-1.48%) |
Mar 09, 2021 | 51.69 | 53.93 | 51.43 | 53.18 | 8,878,784 | +2.54(+5.01%) |
Mar 08, 2021 | 51.00 | 52.25 | 50.60 | 50.64 | 8,045,031 | -0.26(-0.50%) |
Mar 05, 2021 | 51.01 | 51.24 | 48.77 | 50.90 | 8,867,572 | +0.40(+0.79%) |
Mar 04, 2021 | 51.57 | 51.97 | 49.66 | 50.50 | 10,451,244 | -1.19(-2.31%) |
Mar 03, 2021 | 53.71 | 53.92 | 51.58 | 51.69 | 11,676,700 | -2.26(-4.19%) |
Mar 02, 2021 | 55.51 | 55.53 | 53.85 | 53.95 | 8,076,337 | -1.41(-2.55%) |
Mar 01, 2021 | 54.06 | 55.57 | 53.52 | 55.36 | 6,499,989 | +1.95(+3.65%) |
Feb 26, 2021 | 54.28 | 54.59 | 53.25 | 53.41 | 9,521,197 | -0.36(-0.67%) |
Feb 25, 2021 | 56.06 | 56.60 | 53.65 | 53.77 | 8,335,748 | -2.26(-4.04%) |
Feb 24, 2021 | 57.56 | 57.61 | 55.52 | 56.04 | 8,524,413 | -1.88(-3.24%) |
Feb 23, 2021 | 57.27 | 58.26 | 56.45 | 57.92 | 6,173,201 | -0.18(-0.31%) |
Feb 22, 2021 | 58.61 | 58.78 | 57.53 | 58.10 | 5,560,292 | -0.40(-0.68%) |
Feb 19, 2021 | 59.63 | 59.79 | 58.38 | 58.49 | 5,788,211 | -0.77(-1.31%) |
Feb 18, 2021 | 59.17 | 59.79 | 58.72 | 59.27 | 6,318,069 | -0.24(-0.40%) |
Feb 17, 2021 | 59.06 | 59.68 | 58.56 | 59.50 | 4,427,872 | +0.17(+0.29%) |
Feb 16, 2021 | 60.38 | 60.40 | 59.28 | 59.33 | 5,887,575 | -0.13(-0.22%) |
Feb 12, 2021 | 58.56 | 59.63 | 58.45 | 59.46 | 5,956,903 | +0.66(+1.12%) |
Feb 11, 2021 | 59.08 | 59.44 | 58.20 | 58.80 | 3,876,844 | -0.01(-0.02%) |
Feb 10, 2021 | 59.03 | 59.66 | 58.28 | 58.81 | 4,735,143 | +0.09(+0.14%) |
Feb 09, 2021 | 60.28 | 60.31 | 58.62 | 58.73 | 5,335,476 | -1.52(-2.52%) |
Feb 08, 2021 | 59.08 | 60.46 | 59.04 | 60.25 | 10,369,957 | +1.52(+2.59%) |
Feb 05, 2021 | 57.72 | 59.28 | 56.85 | 58.73 | 13,469,657 | +1.05(+1.82%) |
Feb 04, 2021 | 60.36 | 61.20 | 57.26 | 57.68 | 31,152,864 | +2.91(+5.31%) |
Feb 03, 2021 | 54.83 | 55.49 | 54.42 | 54.77 | 11,091,311 | +0.67(+1.24%) |
Feb 02, 2021 | 55.22 | 55.47 | 53.89 | 54.10 | 9,087,026 | -1.08(-1.95%) |
Feb 01, 2021 | 53.63 | 55.40 | 53.46 | 55.18 | 7,867,898 | +1.85(+3.47%) |
Jan 29, 2021 | 53.06 | 54.34 | 52.20 | 53.33 | 11,574,515 | +0.07(+0.12%) |
Jan 28, 2021 | 54.74 | 55.55 | 52.79 | 53.26 | 12,375,468 | -1.80(-3.27%) |
Jan 27, 2021 | 55.34 | 57.14 | 54.78 | 55.07 | 11,277,281 | -0.77(-1.39%) |
Jan 26, 2021 | 53.88 | 55.97 | 53.76 | 55.84 | 8,892,526 | +1.81(+3.35%) |
Jan 25, 2021 | 53.79 | 55.09 | 53.62 | 54.03 | 10,402,482 | +0.75(+1.40%) |
Jan 22, 2021 | 53.04 | 53.39 | 52.51 | 53.28 | 3,514,887 | +0.06(+0.11%) |
Jan 21, 2021 | 53.13 | 53.29 | 52.21 | 53.23 | 5,579,765 | +0.22(+0.41%) |
Jan 20, 2021 | 54.08 | 54.30 | 52.96 | 53.01 | 5,083,846 | -0.76(-1.42%) |
Jan 19, 2021 | 52.42 | 53.98 | 52.32 | 53.77 | 9,475,127 | +1.47(+2.82%) |
Jan 15, 2021 | 52.18 | 52.58 | 51.25 | 52.30 | 10,289,611 | +0.14(+0.27%) |
Jan 14, 2021 | 52.69 | 52.69 | 51.89 | 52.16 | 7,351,204 | -0.42(-0.79%) |
Jan 13, 2021 | 52.64 | 53.20 | 52.24 | 52.58 | 8,672,652 | -0.31(-0.59%) |
Jan 12, 2021 | 50.94 | 53.52 | 50.85 | 52.89 | 12,530,011 | +1.99(+3.91%) |
Jan 11, 2021 | 51.13 | 51.35 | 50.46 | 50.90 | 7,370,863 | -0.52(-1.01%) |
Jan 08, 2021 | 50.37 | 51.48 | 50.23 | 51.41 | 6,674,165 | +1.34(+2.68%) |
Jan 07, 2021 | 50.41 | 51.18 | 50.03 | 50.07 | 7,786,934 | -0.15(-0.30%) |
Jan 06, 2021 | 48.60 | 51.23 | 48.51 | 50.23 | 10,501,385 | +1.12(+2.29%) |
Jan 05, 2021 | 48.46 | 49.34 | 48.19 | 49.10 | 10,596,196 | +0.50(+1.03%) |
Jan 04, 2021 | 47.64 | 48.98 | 47.61 | 48.60 | 8,310,173 | +1.18(+2.49%) |
Dec 31, 2020 | 47.42 | 47.42 | 47.42 | 9,130,803 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.14 | 48.61 | 47.63 | 47.71 | 9,130,803 | -0.29(-0.61%) |
Dec 29, 2020 | 47.80 | 48.23 | 47.47 | 48.00 | 5,082,134 | +0.59(+1.23%) |
Dec 28, 2020 | 47.66 | 47.71 | 47.12 | 47.41 | 6,555,835 | +0.11(+0.24%) |
Dec 24, 2020 | 48.35 | 48.36 | 47.13 | 47.30 | 2,880,595 | -0.95(-1.98%) |
Dec 23, 2020 | 49.07 | 49.07 | 48.25 | 48.25 | 5,021,930 | -0.46(-0.95%) |
Dec 22, 2020 | 48.80 | 49.09 | 48.21 | 48.72 | 6,586,529 | +0.05(+0.10%) |
Dec 21, 2020 | 49.66 | 49.72 | 48.29 | 48.67 | 6,444,363 | -1.41(-2.81%) |
Dec 18, 2020 | 50.11 | 50.26 | 49.45 | 50.07 | 11,595,602 | +0.01(+0.02%) |
Dec 17, 2020 | 50.61 | 50.92 | 49.49 | 50.06 | 6,564,327 | -0.57(-1.12%) |
Dec 16, 2020 | 49.22 | 51.80 | 49.22 | 50.63 | 13,612,028 | +1.48(+3.01%) |
Dec 15, 2020 | 47.15 | 49.17 | 46.89 | 49.15 | 8,239,785 | +2.37(+5.06%) |
Dec 14, 2020 | 46.46 | 47.66 | 46.46 | 46.78 | 9,671,001 | +0.42(+0.90%) |
Dec 11, 2020 | 46.66 | 46.82 | 45.93 | 46.37 | 4,820,877 | -0.44(-0.95%) |
Dec 10, 2020 | 46.62 | 47.04 | 46.18 | 46.81 | 4,592,524 | +0.09(+0.20%) |
Dec 09, 2020 | 47.15 | 47.36 | 46.45 | 46.71 | 7,196,607 | -0.37(-0.78%) |
Dec 08, 2020 | 47.10 | 47.40 | 46.51 | 47.08 | 7,509,634 | -0.13(-0.28%) |
Dec 07, 2020 | 48.05 | 48.14 | 47.10 | 47.21 | 5,435,921 | -0.89(-1.84%) |
Dec 04, 2020 | 47.21 | 48.31 | 46.85 | 48.10 | 5,076,671 | +0.64(+1.35%) |
Dec 03, 2020 | 48.37 | 48.41 | 47.29 | 47.46 | 5,672,423 | -1.00(-2.06%) |
Dec 02, 2020 | 47.68 | 48.64 | 47.53 | 48.46 | 9,833,886 | +0.78(+1.64%) |
Dec 01, 2020 | 47.66 | 48.56 | 47.36 | 47.68 | 7,587,507 | +0.09(+0.18%) |
Nov 30, 2020 | 48.16 | 48.35 | 46.58 | 47.59 | 11,380,913 | -0.71(-1.47%) |
Nov 27, 2020 | 47.92 | 48.86 | 47.89 | 48.30 | 3,830,833 | +0.84(+1.76%) |
Nov 25, 2020 | 47.74 | 48.01 | 47.09 | 47.46 | 4,718,175 | -0.08(-0.16%) |
Nov 24, 2020 | 46.96 | 48.25 | 46.88 | 47.54 | 7,676,022 | +0.59(+1.26%) |
Nov 23, 2020 | 46.27 | 47.36 | 46.19 | 46.95 | 10,008,957 | +0.86(+1.86%) |
Nov 20, 2020 | 46.85 | 46.93 | 46.06 | 46.09 | 11,183,716 | -0.74(-1.59%) |
Nov 19, 2020 | 45.77 | 47.09 | 45.68 | 46.83 | 12,765,117 | +1.18(+2.58%) |
Nov 18, 2020 | 45.22 | 46.53 | 45.22 | 45.66 | 13,533,606 | +0.19(+0.41%) |
Nov 17, 2020 | 45.51 | 46.00 | 45.12 | 45.47 | 10,514,109 | -0.21(-0.45%) |
Nov 16, 2020 | 45.58 | 46.26 | 45.17 | 45.68 | 15,871,488 | -0.11(-0.25%) |
Nov 13, 2020 | 44.12 | 45.83 | 43.95 | 45.79 | 12,845,303 | +1.96(+4.46%) |
Nov 12, 2020 | 45.28 | 45.32 | 43.65 | 43.83 | 10,912,220 | -1.05(-2.35%) |
Nov 11, 2020 | 44.38 | 45.25 | 44.04 | 44.88 | 13,967,675 | +1.10(+2.51%) |
Nov 10, 2020 | 44.73 | 44.82 | 42.67 | 43.78 | 16,497,135 | -1.67(-3.68%) |
Nov 09, 2020 | 45.16 | 46.33 | 44.08 | 45.46 | 20,604,938 | -2.23(-4.68%) |
Nov 06, 2020 | 46.76 | 48.14 | 46.15 | 47.69 | 10,889,175 | +1.20(+2.59%) |
Nov 05, 2020 | 45.83 | 46.99 | 45.60 | 46.48 | 10,971,379 | +1.50(+3.32%) |
Nov 04, 2020 | 46.54 | 46.70 | 44.74 | 44.99 | 17,598,534 | -1.03(-2.25%) |
Nov 03, 2020 | 45.16 | 46.46 | 44.79 | 46.02 | 9,468,644 | +0.99(+2.19%) |
Nov 02, 2020 | 45.34 | 46.42 | 44.41 | 45.04 | 11,440,845 | +0.23(+0.50%) |
Oct 30, 2020 | 45.88 | 46.23 | 44.21 | 44.81 | 13,357,108 | -1.55(-3.35%) |
Oct 29, 2020 | 46.38 | 47.79 | 45.19 | 46.36 | 23,941,278 | -3.73(-7.46%) |
Oct 28, 2020 | 49.74 | 50.90 | 49.28 | 50.10 | 10,318,005 | -0.28(-0.56%) |
Oct 27, 2020 | 50.23 | 50.65 | 49.86 | 50.38 | 4,902,149 | +0.20(+0.39%) |
Oct 26, 2020 | 50.32 | 50.75 | 49.18 | 50.18 | 7,012,449 | -0.42(-0.84%) |
Oct 23, 2020 | 49.36 | 50.76 | 49.36 | 50.60 | 6,095,531 | +1.41(+2.87%) |
Oct 22, 2020 | 49.48 | 49.60 | 48.52 | 49.19 | 5,491,485 | -0.50(-1.00%) |
Oct 21, 2020 | 51.08 | 51.25 | 49.51 | 49.69 | 6,967,120 | -1.30(-2.55%) |
Oct 20, 2020 | 51.20 | 51.87 | 50.83 | 50.99 | 6,810,875 | -0.11(-0.22%) |
Oct 19, 2020 | 53.09 | 53.53 | 50.73 | 51.10 | 7,143,688 | -1.42(-2.70%) |
Oct 16, 2020 | 52.05 | 53.10 | 51.92 | 52.52 | 6,555,253 | +0.40(+0.78%) |
Oct 15, 2020 | 52.49 | 52.79 | 51.61 | 52.12 | 6,670,804 | -1.00(-1.88%) |
Oct 14, 2020 | 54.37 | 54.89 | 53.09 | 53.12 | 7,987,488 | -1.06(-1.96%) |
Oct 13, 2020 | 52.26 | 54.40 | 52.12 | 54.18 | 7,914,106 | +2.08(+3.99%) |
Oct 12, 2020 | 52.87 | 52.87 | 51.30 | 52.10 | 8,601,339 | -0.07(-0.13%) |
Oct 09, 2020 | 49.33 | 52.55 | 49.22 | 52.17 | 13,455,005 | +3.17(+6.47%) |
Oct 08, 2020 | 48.26 | 49.09 | 47.96 | 49.00 | 7,171,095 | +1.07(+2.24%) |
Oct 07, 2020 | 47.56 | 48.08 | 47.02 | 47.92 | 6,394,683 | +1.20(+2.58%) |
Oct 06, 2020 | 48.84 | 48.84 | 46.56 | 46.72 | 9,376,767 | -1.99(-4.08%) |
Oct 05, 2020 | 48.86 | 49.02 | 48.12 | 48.70 | 5,266,372 | +0.08(+0.17%) |
Oct 02, 2020 | 48.55 | 49.33 | 48.16 | 48.62 | 5,800,141 | -0.66(-1.34%) |