Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.92 | 65.12 | 64.00 | 64.10 | 435,264 | -0.69(-1.07%) |
Aug 30, 2021 | 64.49 | 65.32 | 64.40 | 64.79 | 396,110 | +0.31(+0.48%) |
Aug 27, 2021 | 63.88 | 64.57 | 63.78 | 64.48 | 523,198 | +0.90(+1.42%) |
Aug 26, 2021 | 63.30 | 63.69 | 63.09 | 63.58 | 612,096 | +0.24(+0.37%) |
Aug 25, 2021 | 63.60 | 64.10 | 63.20 | 63.34 | 543,542 | +0.36(+0.58%) |
Aug 24, 2021 | 63.25 | 63.36 | 62.74 | 62.98 | 221,400 | -0.03(-0.04%) |
Aug 23, 2021 | 62.47 | 63.20 | 62.45 | 63.01 | 482,600 | +0.70(+1.12%) |
Aug 20, 2021 | 61.75 | 62.92 | 61.56 | 62.31 | 533,522 | +0.59(+0.96%) |
Aug 19, 2021 | 61.70 | 62.63 | 61.43 | 61.71 | 453,384 | -0.41(-0.66%) |
Aug 18, 2021 | 62.40 | 62.86 | 62.11 | 62.12 | 407,801 | -0.29(-0.47%) |
Aug 17, 2021 | 61.85 | 62.46 | 61.62 | 62.41 | 400,120 | +0.25(+0.39%) |
Aug 16, 2021 | 61.89 | 62.57 | 61.51 | 62.17 | 322,218 | -0.09(-0.15%) |
Aug 13, 2021 | 62.15 | 62.33 | 61.91 | 62.26 | 242,605 | +0.11(+0.18%) |
Aug 12, 2021 | 62.45 | 62.52 | 61.93 | 62.15 | 283,402 | -0.33(-0.52%) |
Aug 11, 2021 | 61.94 | 62.50 | 61.45 | 62.48 | 465,870 | +0.82(+1.33%) |
Aug 10, 2021 | 61.81 | 62.05 | 61.59 | 61.66 | 477,423 | -0.21(-0.34%) |
Aug 09, 2021 | 62.16 | 62.16 | 61.71 | 61.87 | 522,395 | -0.14(-0.22%) |
Aug 06, 2021 | 62.02 | 62.44 | 61.80 | 62.01 | 478,677 | +0.31(+0.50%) |
Aug 05, 2021 | 60.71 | 61.72 | 60.62 | 61.70 | 389,299 | +1.16(+1.92%) |
Aug 04, 2021 | 60.22 | 61.06 | 60.03 | 60.53 | 886,885 | -0.08(-0.13%) |
Aug 03, 2021 | 61.39 | 61.49 | 60.32 | 60.61 | 640,124 | -0.58(-0.95%) |
Aug 02, 2021 | 61.35 | 62.42 | 61.07 | 61.20 | 825,140 | +0.03(+0.04%) |
Jul 30, 2021 | 60.72 | 61.19 | 60.46 | 61.17 | 749,228 | +0.42(+0.69%) |
Jul 29, 2021 | 60.47 | 61.05 | 60.43 | 60.75 | 689,649 | +0.68(+1.13%) |
Jul 28, 2021 | 59.52 | 60.32 | 59.04 | 60.07 | 733,031 | +0.72(+1.21%) |
Jul 27, 2021 | 58.73 | 59.48 | 58.19 | 59.35 | 506,080 | +0.15(+0.26%) |
Jul 26, 2021 | 59.62 | 60.41 | 59.19 | 59.20 | 750,411 | -0.33(-0.55%) |
Jul 23, 2021 | 59.97 | 60.13 | 58.98 | 59.52 | 660,999 | +0.23(+0.38%) |
Jul 22, 2021 | 59.07 | 59.69 | 57.88 | 59.30 | 1,382,324 | +1.58(+2.74%) |
Jul 21, 2021 | 57.43 | 58.73 | 57.43 | 57.72 | 742,526 | +0.43(+0.75%) |
Jul 20, 2021 | 56.07 | 57.73 | 56.07 | 57.29 | 965,714 | +1.33(+2.37%) |
Jul 19, 2021 | 56.60 | 56.98 | 55.34 | 55.96 | 1,070,430 | -1.27(-2.22%) |
Jul 16, 2021 | 57.20 | 57.65 | 56.80 | 57.23 | 497,908 | +0.29(+0.51%) |
Jul 15, 2021 | 56.11 | 57.05 | 55.98 | 56.94 | 446,992 | +0.50(+0.89%) |
Jul 14, 2021 | 56.78 | 57.02 | 56.03 | 56.44 | 431,626 | -0.17(-0.31%) |
Jul 13, 2021 | 58.23 | 58.40 | 56.53 | 56.62 | 622,935 | -1.67(-2.87%) |
Jul 12, 2021 | 58.29 | 58.55 | 57.82 | 58.29 | 540,765 | +0.05(+0.08%) |
Jul 09, 2021 | 57.28 | 58.39 | 57.02 | 58.24 | 940,502 | +2.04(+3.62%) |
Jul 08, 2021 | 56.39 | 57.22 | 55.86 | 56.21 | 859,365 | -0.92(-1.61%) |
Jul 07, 2021 | 56.13 | 57.25 | 56.03 | 57.13 | 578,294 | +0.81(+1.44%) |
Jul 06, 2021 | 56.48 | 56.57 | 55.69 | 56.32 | 561,872 | -0.25(-0.43%) |
Jul 02, 2021 | 57.32 | 57.33 | 56.36 | 56.56 | 406,862 | -0.76(-1.33%) |
Jul 01, 2021 | 56.98 | 57.50 | 56.64 | 57.33 | 591,692 | +0.66(+1.17%) |
Jun 30, 2021 | 57.11 | 57.27 | 56.16 | 56.66 | 469,254 | -0.56(-0.98%) |
Jun 29, 2021 | 56.75 | 57.67 | 56.75 | 57.23 | 990,511 | +0.62(+1.09%) |
Jun 28, 2021 | 57.23 | 57.23 | 56.11 | 56.61 | 1,563,505 | -0.57(-1.00%) |
Jun 25, 2021 | 56.42 | 57.23 | 56.40 | 57.18 | 972,357 | +0.76(+1.35%) |
Jun 24, 2021 | 56.43 | 56.52 | 55.79 | 56.42 | 371,519 | +0.46(+0.83%) |
Jun 23, 2021 | 56.42 | 56.64 | 55.82 | 55.95 | 758,844 | -0.46(-0.82%) |
Jun 22, 2021 | 57.11 | 57.18 | 56.41 | 56.42 | 958,079 | -0.82(-1.43%) |
Jun 21, 2021 | 56.35 | 57.36 | 56.35 | 57.23 | 730,699 | +1.22(+2.17%) |
Jun 18, 2021 | 56.86 | 57.11 | 55.93 | 56.02 | 1,587,951 | -1.51(-2.62%) |
Jun 17, 2021 | 58.78 | 58.94 | 57.46 | 57.53 | 1,134,762 | -1.38(-2.35%) |
Jun 16, 2021 | 60.08 | 60.10 | 58.80 | 58.91 | 971,052 | -1.21(-2.01%) |
Jun 15, 2021 | 59.58 | 60.53 | 58.91 | 60.12 | 874,916 | +0.51(+0.85%) |
Jun 14, 2021 | 59.92 | 60.09 | 59.26 | 59.61 | 893,714 | -0.38(-0.64%) |
Jun 11, 2021 | 59.55 | 60.01 | 59.35 | 59.99 | 626,999 | +0.67(+1.13%) |
Jun 10, 2021 | 59.37 | 59.74 | 59.26 | 59.32 | 754,543 | +0.10(+0.17%) |
Jun 09, 2021 | 59.20 | 59.55 | 58.93 | 59.22 | 1,002,172 | +0.17(+0.29%) |
Jun 08, 2021 | 58.33 | 59.12 | 58.08 | 59.04 | 481,936 | +0.85(+1.45%) |
Jun 07, 2021 | 58.24 | 58.34 | 57.83 | 58.20 | 607,427 | -0.11(-0.19%) |
Jun 04, 2021 | 58.05 | 58.41 | 57.53 | 58.31 | 502,131 | +0.50(+0.86%) |
Jun 03, 2021 | 57.69 | 58.15 | 57.51 | 57.81 | 358,249 | -0.16(-0.28%) |
Jun 02, 2021 | 58.80 | 58.83 | 57.81 | 57.97 | 430,232 | -0.57(-0.97%) |
Jun 01, 2021 | 58.36 | 58.65 | 57.95 | 58.54 | 401,389 | +0.51(+0.89%) |
May 28, 2021 | 57.87 | 58.05 | 56.84 | 58.03 | 805,555 | +0.52(+0.91%) |
May 27, 2021 | 58.08 | 58.19 | 57.33 | 57.50 | 1,012,491 | -0.27(-0.47%) |
May 26, 2021 | 57.72 | 58.13 | 57.53 | 57.77 | 623,041 | +0.13(+0.22%) |
May 25, 2021 | 59.30 | 59.43 | 57.57 | 57.65 | 994,085 | -1.56(-2.64%) |
May 24, 2021 | 59.31 | 59.46 | 58.92 | 59.21 | 553,797 | -0.05(-0.09%) |
May 21, 2021 | 59.54 | 59.84 | 58.97 | 59.26 | 562,014 | +0.12(+0.20%) |
May 20, 2021 | 59.15 | 59.36 | 58.65 | 59.15 | 756,889 | +0.12(+0.20%) |
May 19, 2021 | 59.06 | 59.07 | 58.08 | 59.03 | 621,126 | -0.25(-0.43%) |
May 18, 2021 | 59.52 | 59.92 | 59.22 | 59.28 | 670,062 | -0.87(-1.44%) |
May 17, 2021 | 59.89 | 60.38 | 59.30 | 60.15 | 389,209 | +0.07(+0.12%) |
May 14, 2021 | 59.82 | 60.19 | 59.15 | 60.08 | 463,564 | +0.81(+1.37%) |
May 13, 2021 | 58.05 | 59.48 | 57.91 | 59.26 | 825,027 | +1.24(+2.13%) |
May 12, 2021 | 59.15 | 59.43 | 57.71 | 58.03 | 995,699 | -1.32(-2.22%) |
May 11, 2021 | 58.89 | 59.70 | 58.63 | 59.34 | 954,028 | -0.40(-0.66%) |
May 10, 2021 | 60.17 | 60.34 | 59.70 | 59.74 | 633,890 | -0.27(-0.45%) |
May 07, 2021 | 59.31 | 60.20 | 58.77 | 60.01 | 567,798 | +0.46(+0.77%) |
May 06, 2021 | 59.11 | 59.55 | 58.69 | 59.55 | 595,507 | +0.70(+1.20%) |
May 05, 2021 | 58.94 | 59.15 | 58.04 | 58.85 | 570,762 | -0.20(-0.34%) |
May 04, 2021 | 59.38 | 59.51 | 58.60 | 59.05 | 358,408 | -0.33(-0.56%) |
May 03, 2021 | 59.10 | 59.73 | 58.94 | 59.38 | 604,585 | +1.18(+2.03%) |
Apr 30, 2021 | 58.78 | 58.95 | 57.94 | 58.20 | 783,774 | -0.80(-1.36%) |
Apr 29, 2021 | 59.73 | 60.30 | 58.55 | 59.00 | 993,784 | -0.37(-0.62%) |
Apr 28, 2021 | 59.39 | 59.61 | 58.86 | 59.37 | 965,260 | -0.02(-0.03%) |
Apr 27, 2021 | 58.75 | 59.43 | 58.59 | 59.39 | 744,579 | +0.85(+1.45%) |
Apr 26, 2021 | 58.37 | 59.43 | 58.37 | 58.54 | 812,575 | +0.53(+0.92%) |
Apr 23, 2021 | 56.21 | 58.26 | 56.21 | 58.01 | 920,979 | +0.60(+1.05%) |
Apr 22, 2021 | 56.62 | 57.93 | 56.21 | 57.40 | 1,126,060 | +1.53(+2.75%) |
Apr 21, 2021 | 55.54 | 55.96 | 55.11 | 55.87 | 1,048,663 | +0.57(+1.03%) |
Apr 20, 2021 | 55.45 | 55.62 | 55.08 | 55.30 | 703,755 | -0.20(-0.36%) |
Apr 19, 2021 | 55.57 | 55.62 | 55.04 | 55.50 | 515,317 | -0.03(-0.05%) |
Apr 16, 2021 | 55.30 | 55.74 | 54.86 | 55.53 | 693,338 | +0.65(+1.18%) |
Apr 15, 2021 | 55.04 | 55.04 | 54.50 | 54.88 | 632,374 | +0.13(+0.23%) |
Apr 14, 2021 | 54.38 | 55.00 | 54.26 | 54.75 | 565,307 | +0.25(+0.46%) |
Apr 13, 2021 | 54.52 | 54.98 | 54.35 | 54.50 | 720,697 | -0.04(-0.07%) |
Apr 12, 2021 | 54.14 | 54.69 | 54.00 | 54.54 | 523,652 | +0.49(+0.90%) |
Apr 09, 2021 | 53.94 | 54.07 | 53.43 | 54.05 | 708,078 | +0.32(+0.59%) |
Apr 08, 2021 | 53.16 | 53.81 | 52.76 | 53.73 | 630,909 | +0.69(+1.31%) |
Apr 07, 2021 | 52.94 | 53.06 | 52.15 | 53.04 | 680,900 | +0.11(+0.20%) |
Apr 06, 2021 | 52.25 | 52.94 | 52.12 | 52.93 | 629,421 | +0.69(+1.33%) |
Apr 05, 2021 | 51.88 | 52.35 | 51.45 | 52.23 | 652,007 | +0.41(+0.78%) |
Apr 01, 2021 | 51.39 | 51.83 | 50.89 | 51.83 | 571,649 | +0.71(+1.39%) |
Mar 31, 2021 | 51.22 | 52.19 | 51.03 | 51.12 | 1,013,975 | -0.20(-0.39%) |
Mar 30, 2021 | 51.30 | 51.51 | 50.81 | 51.31 | 548,446 | -0.05(-0.11%) |
Mar 29, 2021 | 51.45 | 52.02 | 50.93 | 51.37 | 959,101 | -0.08(-0.16%) |
Mar 26, 2021 | 50.51 | 51.53 | 50.51 | 51.45 | 921,311 | +1.20(+2.39%) |
Mar 25, 2021 | 48.45 | 50.50 | 48.37 | 50.25 | 1,235,919 | +1.88(+3.88%) |
Mar 24, 2021 | 48.67 | 49.46 | 48.34 | 48.37 | 751,047 | +0.14(+0.30%) |
Mar 23, 2021 | 48.33 | 48.84 | 47.96 | 48.23 | 935,201 | -0.05(-0.11%) |
Mar 22, 2021 | 48.39 | 48.72 | 47.82 | 48.28 | 971,687 | -0.10(-0.21%) |
Mar 19, 2021 | 48.54 | 48.97 | 48.27 | 48.38 | 3,016,067 | -0.16(-0.33%) |
Mar 18, 2021 | 50.00 | 50.03 | 48.46 | 48.54 | 1,209,392 | -1.33(-2.66%) |
Mar 17, 2021 | 49.77 | 49.93 | 49.18 | 49.87 | 910,694 | +0.03(+0.05%) |
Mar 16, 2021 | 50.75 | 50.87 | 49.59 | 49.84 | 1,376,280 | -1.01(-1.99%) |
Mar 15, 2021 | 52.69 | 52.83 | 50.21 | 50.85 | 2,415,967 | -1.81(-3.44%) |
Mar 12, 2021 | 52.38 | 53.12 | 52.29 | 52.67 | 1,169,676 | +0.38(+0.72%) |
Mar 11, 2021 | 50.98 | 52.33 | 50.88 | 52.29 | 1,128,184 | +1.33(+2.60%) |
Mar 10, 2021 | 50.10 | 51.19 | 49.93 | 50.96 | 1,081,555 | +1.20(+2.41%) |
Mar 09, 2021 | 47.71 | 50.38 | 47.48 | 49.76 | 1,436,741 | +2.39(+5.05%) |
Mar 08, 2021 | 46.18 | 48.81 | 46.17 | 47.37 | 1,442,642 | +1.41(+3.06%) |
Mar 05, 2021 | 46.21 | 46.73 | 43.93 | 45.96 | 1,577,190 | +0.34(+0.75%) |
Mar 04, 2021 | 47.17 | 47.69 | 45.30 | 45.62 | 1,780,457 | -1.73(-3.65%) |
Mar 03, 2021 | 47.17 | 48.01 | 46.74 | 47.35 | 1,787,416 | -0.19(-0.39%) |
Mar 02, 2021 | 48.28 | 48.47 | 47.53 | 47.53 | 1,335,715 | -0.79(-1.63%) |
Mar 01, 2021 | 47.55 | 48.96 | 47.32 | 48.32 | 1,222,344 | +1.34(+2.85%) |
Feb 26, 2021 | 47.17 | 48.93 | 46.94 | 46.98 | 1,330,738 | -0.18(-0.38%) |
Feb 25, 2021 | 49.37 | 49.62 | 46.14 | 47.16 | 2,557,981 | -2.30(-4.65%) |
Feb 24, 2021 | 49.97 | 50.49 | 49.16 | 49.46 | 1,614,051 | -0.52(-1.04%) |
Feb 23, 2021 | 50.33 | 50.33 | 48.72 | 49.97 | 1,729,145 | -0.40(-0.80%) |
Feb 22, 2021 | 50.65 | 51.07 | 50.15 | 50.38 | 750,301 | -0.47(-0.91%) |
Feb 19, 2021 | 51.02 | 51.37 | 50.54 | 50.84 | 601,678 | +0.09(+0.18%) |
Feb 18, 2021 | 50.40 | 51.07 | 50.19 | 50.75 | 463,365 | +0.36(+0.71%) |
Feb 17, 2021 | 50.64 | 51.06 | 49.85 | 50.40 | 690,713 | -0.30(-0.60%) |
Feb 16, 2021 | 51.20 | 51.33 | 50.23 | 50.70 | 829,040 | -0.19(-0.37%) |
Feb 12, 2021 | 51.50 | 51.83 | 50.43 | 50.89 | 679,628 | -0.58(-1.13%) |
Feb 11, 2021 | 50.07 | 52.66 | 50.07 | 51.47 | 1,152,739 | +2.06(+4.16%) |
Feb 10, 2021 | 49.57 | 50.17 | 49.34 | 49.41 | 910,875 | +0.00(+0.00%) |
Feb 09, 2021 | 49.72 | 49.93 | 48.96 | 49.41 | 837,927 | -0.19(-0.38%) |
Feb 08, 2021 | 48.87 | 49.64 | 48.56 | 49.60 | 887,737 | +0.73(+1.50%) |
Feb 05, 2021 | 48.92 | 49.44 | 48.68 | 48.87 | 548,556 | +0.06(+0.13%) |
Feb 04, 2021 | 48.19 | 48.91 | 47.88 | 48.80 | 574,425 | +0.54(+1.11%) |
Feb 03, 2021 | 48.12 | 48.66 | 47.95 | 48.27 | 350,625 | -0.09(-0.18%) |
Feb 02, 2021 | 48.19 | 48.48 | 47.45 | 48.36 | 540,311 | +0.50(+1.05%) |
Feb 01, 2021 | 46.91 | 47.95 | 46.68 | 47.86 | 619,181 | +1.10(+2.35%) |
Jan 29, 2021 | 47.53 | 48.23 | 46.60 | 46.76 | 1,114,670 | -1.08(-2.26%) |
Jan 28, 2021 | 48.19 | 48.26 | 47.42 | 47.84 | 878,373 | -0.22(-0.47%) |
Jan 27, 2021 | 49.07 | 49.25 | 47.61 | 48.06 | 1,124,700 | -1.36(-2.75%) |
Jan 26, 2021 | 49.47 | 49.86 | 48.97 | 49.42 | 755,166 | -0.09(-0.18%) |
Jan 25, 2021 | 48.85 | 49.62 | 48.46 | 49.51 | 565,699 | +0.66(+1.35%) |
Jan 22, 2021 | 48.59 | 48.86 | 47.60 | 48.85 | 478,434 | -0.22(-0.46%) |
Jan 21, 2021 | 48.89 | 49.51 | 48.57 | 49.07 | 592,785 | +0.13(+0.26%) |
Jan 20, 2021 | 47.74 | 49.09 | 47.68 | 48.95 | 503,112 | +1.32(+2.78%) |
Jan 19, 2021 | 47.41 | 47.68 | 46.85 | 47.62 | 807,398 | +0.23(+0.49%) |
Jan 15, 2021 | 46.90 | 47.65 | 46.39 | 47.39 | 930,588 | +0.48(+1.03%) |
Jan 14, 2021 | 49.03 | 49.03 | 46.89 | 46.91 | 848,846 | -1.95(-3.99%) |
Jan 13, 2021 | 48.72 | 49.09 | 48.44 | 48.86 | 527,394 | +0.34(+0.70%) |
Jan 12, 2021 | 47.64 | 48.59 | 47.53 | 48.52 | 444,657 | +0.83(+1.74%) |
Jan 11, 2021 | 47.44 | 47.97 | 47.15 | 47.69 | 536,510 | +0.09(+0.19%) |
Jan 08, 2021 | 47.78 | 48.13 | 46.93 | 47.60 | 711,948 | -0.04(-0.08%) |
Jan 07, 2021 | 47.63 | 47.87 | 47.32 | 47.63 | 685,160 | +0.01(+0.02%) |
Jan 06, 2021 | 46.89 | 47.85 | 46.74 | 47.62 | 836,347 | +1.36(+2.94%) |
Jan 05, 2021 | 45.88 | 46.62 | 45.60 | 46.26 | 610,072 | +0.52(+1.13%) |
Jan 04, 2021 | 46.24 | 46.38 | 45.49 | 45.75 | 534,007 | -0.42(-0.91%) |
Dec 31, 2020 | 46.17 | 46.17 | 46.17 | 322,454 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.07 | 46.26 | 45.81 | 45.87 | 322,454 | -0.03(-0.06%) |
Dec 29, 2020 | 46.55 | 46.76 | 45.55 | 45.90 | 313,997 | -0.38(-0.81%) |
Dec 28, 2020 | 46.28 | 46.77 | 45.93 | 46.27 | 370,335 | -0.10(-0.21%) |
Dec 24, 2020 | 46.79 | 46.79 | 45.76 | 46.37 | 189,785 | -0.24(-0.52%) |
Dec 23, 2020 | 46.44 | 47.10 | 46.09 | 46.61 | 473,459 | +0.23(+0.50%) |
Dec 22, 2020 | 46.56 | 46.92 | 46.26 | 46.38 | 369,575 | -0.27(-0.57%) |
Dec 21, 2020 | 47.39 | 47.61 | 45.93 | 46.65 | 556,123 | -0.89(-1.86%) |
Dec 18, 2020 | 48.03 | 48.46 | 47.35 | 47.53 | 1,578,790 | -0.14(-0.30%) |
Dec 17, 2020 | 47.69 | 48.13 | 47.52 | 47.68 | 689,570 | +0.16(+0.34%) |
Dec 16, 2020 | 47.63 | 47.93 | 47.30 | 47.52 | 709,752 | +0.28(+0.59%) |
Dec 15, 2020 | 46.49 | 47.35 | 46.26 | 47.24 | 971,323 | +1.08(+2.34%) |
Dec 14, 2020 | 46.50 | 47.50 | 45.99 | 46.16 | 864,316 | +0.12(+0.25%) |
Dec 11, 2020 | 45.11 | 46.24 | 45.11 | 46.04 | 814,055 | +0.56(+1.24%) |
Dec 10, 2020 | 44.77 | 45.55 | 44.36 | 45.48 | 838,208 | +0.59(+1.31%) |
Dec 09, 2020 | 43.53 | 45.05 | 43.42 | 44.89 | 1,109,352 | +1.61(+3.72%) |
Dec 08, 2020 | 42.73 | 43.34 | 42.70 | 43.28 | 979,433 | +0.13(+0.29%) |
Dec 07, 2020 | 43.72 | 44.40 | 43.03 | 43.15 | 613,162 | -1.19(-2.68%) |
Dec 04, 2020 | 43.55 | 44.35 | 43.23 | 44.34 | 769,797 | +1.04(+2.39%) |
Dec 03, 2020 | 42.74 | 43.52 | 42.74 | 43.31 | 1,092,987 | +0.58(+1.35%) |
Dec 02, 2020 | 42.88 | 43.06 | 42.31 | 42.73 | 911,707 | -0.36(-0.84%) |
Dec 01, 2020 | 43.44 | 43.99 | 42.92 | 43.09 | 903,697 | +0.18(+0.41%) |
Nov 30, 2020 | 43.44 | 43.78 | 42.87 | 42.92 | 973,949 | -0.78(-1.78%) |
Nov 27, 2020 | 43.77 | 44.14 | 43.46 | 43.69 | 321,463 | -0.08(-0.18%) |
Nov 25, 2020 | 44.64 | 44.72 | 43.27 | 43.77 | 646,200 | -0.89(-2.00%) |
Nov 24, 2020 | 44.87 | 45.14 | 44.39 | 44.67 | 1,133,895 | +0.42(+0.94%) |
Nov 23, 2020 | 45.09 | 45.35 | 44.08 | 44.25 | 1,254,922 | -0.63(-1.40%) |
Nov 20, 2020 | 44.54 | 45.05 | 44.00 | 44.88 | 782,213 | +0.25(+0.56%) |
Nov 19, 2020 | 44.32 | 44.78 | 43.67 | 44.63 | 604,700 | +0.31(+0.70%) |
Nov 18, 2020 | 43.87 | 44.84 | 43.69 | 44.32 | 1,163,127 | +0.45(+1.03%) |
Nov 17, 2020 | 42.84 | 44.28 | 41.98 | 43.87 | 1,878,025 | +0.65(+1.50%) |
Nov 16, 2020 | 43.15 | 43.38 | 42.41 | 43.23 | 1,115,653 | +0.79(+1.86%) |
Nov 13, 2020 | 42.43 | 42.80 | 41.93 | 42.44 | 942,832 | +0.14(+0.34%) |
Nov 12, 2020 | 42.22 | 43.02 | 42.09 | 42.30 | 677,343 | -0.55(-1.28%) |
Nov 11, 2020 | 42.68 | 42.95 | 41.83 | 42.84 | 776,115 | +0.03(+0.06%) |
Nov 10, 2020 | 41.45 | 43.32 | 41.20 | 42.82 | 1,088,950 | +1.79(+4.36%) |
Nov 09, 2020 | 45.01 | 45.32 | 40.96 | 41.03 | 1,958,651 | -2.03(-4.71%) |
Nov 06, 2020 | 43.92 | 44.54 | 42.76 | 43.06 | 763,250 | -0.86(-1.96%) |
Nov 05, 2020 | 43.38 | 44.02 | 42.85 | 43.92 | 1,182,075 | +0.66(+1.54%) |
Nov 04, 2020 | 42.37 | 43.99 | 41.49 | 43.25 | 1,561,557 | +2.58(+6.34%) |
Nov 03, 2020 | 41.23 | 41.48 | 40.21 | 40.67 | 1,049,397 | +0.04(+0.11%) |
Nov 02, 2020 | 40.30 | 40.96 | 39.97 | 40.63 | 977,962 | +1.13(+2.85%) |
Oct 30, 2020 | 40.69 | 40.99 | 39.03 | 39.50 | 1,476,385 | -1.45(-3.55%) |
Oct 29, 2020 | 40.60 | 41.68 | 40.43 | 40.96 | 859,499 | +0.43(+1.05%) |
Oct 28, 2020 | 40.58 | 41.24 | 40.24 | 40.53 | 1,427,345 | -0.72(-1.74%) |
Oct 27, 2020 | 41.94 | 42.22 | 41.07 | 41.25 | 893,128 | -0.95(-2.25%) |
Oct 26, 2020 | 42.92 | 42.94 | 42.00 | 42.20 | 967,454 | -0.69(-1.61%) |
Oct 23, 2020 | 41.52 | 43.28 | 41.12 | 42.89 | 2,449,129 | +1.47(+3.55%) |
Oct 22, 2020 | 45.85 | 46.51 | 40.59 | 41.42 | 4,719,587 | -4.28(-9.36%) |
Oct 21, 2020 | 46.51 | 46.84 | 45.56 | 45.70 | 784,710 | -0.95(-2.03%) |
Oct 20, 2020 | 46.42 | 47.15 | 46.42 | 46.65 | 488,621 | +0.43(+0.92%) |
Oct 19, 2020 | 48.26 | 48.40 | 46.02 | 46.22 | 683,516 | -2.00(-4.15%) |
Oct 16, 2020 | 47.18 | 48.30 | 46.82 | 48.22 | 972,066 | +1.15(+2.45%) |
Oct 15, 2020 | 46.07 | 47.42 | 45.82 | 47.07 | 425,332 | +0.58(+1.24%) |
Oct 14, 2020 | 47.05 | 47.56 | 46.39 | 46.49 | 281,144 | -0.63(-1.33%) |
Oct 13, 2020 | 47.17 | 47.46 | 46.49 | 47.12 | 577,786 | -0.29(-0.62%) |
Oct 12, 2020 | 46.91 | 47.64 | 46.65 | 47.42 | 430,810 | +0.66(+1.40%) |
Oct 09, 2020 | 47.11 | 47.38 | 46.52 | 46.76 | 558,611 | +0.45(+0.98%) |
Oct 08, 2020 | 46.57 | 46.80 | 45.89 | 46.31 | 444,466 | +0.03(+0.06%) |
Oct 07, 2020 | 46.76 | 47.32 | 46.22 | 46.28 | 473,383 | -0.15(-0.32%) |
Oct 06, 2020 | 47.51 | 47.60 | 46.31 | 46.43 | 605,556 | -0.72(-1.52%) |
Oct 05, 2020 | 46.59 | 47.52 | 46.59 | 47.15 | 453,706 | +0.90(+1.95%) |
Oct 02, 2020 | 44.80 | 46.59 | 44.56 | 46.25 | 403,522 | +0.88(+1.93%) |
Oct 01, 2020 | 45.24 | 45.61 | 44.91 | 45.37 | 633,447 | +0.27(+0.59%) |
Sep 30, 2020 | 44.94 | 45.55 | 44.85 | 45.10 | 613,241 | +0.18(+0.39%) |
Sep 29, 2020 | 45.39 | 45.46 | 44.43 | 44.93 | 502,372 | -0.41(-0.90%) |
Sep 28, 2020 | 45.13 | 45.68 | 44.87 | 45.33 | 638,728 | +0.89(+1.99%) |
Sep 25, 2020 | 43.80 | 44.54 | 43.64 | 44.45 | 406,006 | +0.29(+0.66%) |
Sep 24, 2020 | 44.77 | 44.92 | 43.79 | 44.16 | 706,577 | -0.36(-0.82%) |
Sep 23, 2020 | 45.09 | 45.81 | 44.34 | 44.52 | 2,580,310 | -0.56(-1.24%) |
Sep 22, 2020 | 46.32 | 46.79 | 45.01 | 45.08 | 1,721,753 | -0.97(-2.10%) |
Sep 21, 2020 | 45.81 | 46.67 | 45.43 | 46.04 | 2,150,981 | -0.70(-1.50%) |
Sep 18, 2020 | 47.03 | 47.19 | 46.49 | 46.74 | 1,795,253 | -0.11(-0.23%) |
Sep 17, 2020 | 46.14 | 47.02 | 45.68 | 46.85 | 933,553 | +0.29(+0.63%) |
Sep 16, 2020 | 46.42 | 46.92 | 45.95 | 46.56 | 1,466,919 | +0.48(+1.04%) |
Sep 15, 2020 | 47.29 | 47.35 | 46.06 | 46.08 | 874,675 | -1.08(-2.29%) |
Sep 14, 2020 | 46.76 | 47.66 | 46.44 | 47.16 | 591,427 | +0.76(+1.64%) |
Sep 11, 2020 | 46.36 | 46.60 | 45.90 | 46.40 | 719,117 | +0.06(+0.13%) |
Sep 10, 2020 | 46.86 | 47.50 | 46.16 | 46.34 | 452,302 | -0.48(-1.02%) |
Sep 09, 2020 | 46.04 | 47.07 | 45.94 | 46.81 | 1,074,607 | +1.13(+2.48%) |
Sep 08, 2020 | 45.86 | 46.34 | 45.26 | 45.68 | 472,364 | -0.66(-1.41%) |
Sep 04, 2020 | 47.36 | 47.54 | 45.59 | 46.34 | 482,082 | -0.30(-0.65%) |
Sep 03, 2020 | 47.81 | 48.06 | 46.35 | 46.64 | 596,462 | -0.79(-1.67%) |
Sep 02, 2020 | 46.38 | 47.47 | 46.13 | 47.43 | 578,364 | +0.97(+2.08%) |