Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.26 | 48.67 | 47.98 | 48.08 | 598,057 | -0.06(-0.12%) |
Sep 29, 2021 | 48.60 | 48.78 | 48.06 | 48.14 | 618,906 | -0.12(-0.25%) |
Sep 28, 2021 | 49.35 | 49.35 | 48.19 | 48.26 | 1,826,324 | -1.68(-3.36%) |
Sep 27, 2021 | 50.18 | 50.29 | 49.59 | 49.94 | 793,126 | -0.49(-0.98%) |
Sep 24, 2021 | 50.14 | 50.54 | 49.96 | 50.43 | 653,404 | +0.02(+0.04%) |
Sep 23, 2021 | 50.18 | 50.53 | 49.87 | 50.41 | 1,055,770 | +0.47(+0.95%) |
Sep 22, 2021 | 49.37 | 49.94 | 49.24 | 49.94 | 983,806 | +0.69(+1.40%) |
Sep 21, 2021 | 49.52 | 49.79 | 49.19 | 49.24 | 582,571 | -0.02(-0.04%) |
Sep 20, 2021 | 49.29 | 49.80 | 48.72 | 49.26 | 893,807 | -0.87(-1.73%) |
Sep 17, 2021 | 50.62 | 50.62 | 49.99 | 50.13 | 874,393 | -0.47(-0.94%) |
Sep 16, 2021 | 50.45 | 50.64 | 50.10 | 50.61 | 752,292 | +0.14(+0.27%) |
Sep 15, 2021 | 50.13 | 50.47 | 49.87 | 50.47 | 554,917 | +0.25(+0.49%) |
Sep 14, 2021 | 50.36 | 50.60 | 50.06 | 50.22 | 945,639 | +0.01(+0.02%) |
Sep 13, 2021 | 50.37 | 50.37 | 49.64 | 50.21 | 2,393,934 | +0.03(+0.06%) |
Sep 10, 2021 | 51.13 | 51.39 | 50.17 | 50.18 | 1,251,469 | -0.68(-1.34%) |
Sep 09, 2021 | 50.84 | 51.31 | 50.82 | 50.86 | 998,908 | -0.11(-0.21%) |
Sep 08, 2021 | 51.09 | 51.21 | 50.75 | 50.97 | 641,422 | -0.30(-0.58%) |
Sep 07, 2021 | 51.94 | 51.97 | 51.08 | 51.27 | 820,859 | -0.56(-1.09%) |
Sep 03, 2021 | 51.55 | 51.99 | 51.41 | 51.83 | 803,512 | +0.37(+0.71%) |
Sep 02, 2021 | 51.11 | 51.56 | 51.00 | 51.47 | 741,480 | +0.47(+0.93%) |
Sep 01, 2021 | 50.73 | 51.14 | 50.67 | 50.99 | 941,717 | +0.12(+0.23%) |
Aug 31, 2021 | 51.21 | 51.22 | 50.75 | 50.87 | 1,090,564 | -0.33(-0.64%) |
Aug 30, 2021 | 51.19 | 51.30 | 50.79 | 51.20 | 780,677 | +0.28(+0.54%) |
Aug 27, 2021 | 50.58 | 51.02 | 50.28 | 50.92 | 625,982 | +0.48(+0.96%) |
Aug 26, 2021 | 50.35 | 50.63 | 50.06 | 50.44 | 1,064,664 | +0.19(+0.37%) |
Aug 25, 2021 | 49.87 | 50.38 | 49.82 | 50.25 | 1,087,183 | +0.67(+1.35%) |
Aug 24, 2021 | 49.16 | 49.65 | 49.11 | 49.58 | 1,113,502 | +1.13(+2.34%) |
Aug 23, 2021 | 48.02 | 48.52 | 47.94 | 48.45 | 484,990 | +0.65(+1.36%) |
Aug 20, 2021 | 47.48 | 47.83 | 47.28 | 47.79 | 406,791 | +0.47(+1.00%) |
Aug 19, 2021 | 46.78 | 47.52 | 46.74 | 47.32 | 463,891 | +0.24(+0.50%) |
Aug 18, 2021 | 47.48 | 47.57 | 47.04 | 47.08 | 328,025 | -0.41(-0.87%) |
Aug 17, 2021 | 47.48 | 47.54 | 47.12 | 47.50 | 698,934 | -0.28(-0.58%) |
Aug 16, 2021 | 48.11 | 48.11 | 47.36 | 47.77 | 779,102 | -0.49(-1.02%) |
Aug 13, 2021 | 48.23 | 48.40 | 47.94 | 48.27 | 425,702 | +0.22(+0.45%) |
Aug 12, 2021 | 47.39 | 48.11 | 47.37 | 48.05 | 591,605 | +0.61(+1.29%) |
Aug 11, 2021 | 47.78 | 47.87 | 47.21 | 47.44 | 867,594 | -0.19(-0.39%) |
Aug 10, 2021 | 48.42 | 48.45 | 47.46 | 47.63 | 563,502 | -0.56(-1.17%) |
Aug 09, 2021 | 47.89 | 48.32 | 47.87 | 48.19 | 500,059 | +0.14(+0.29%) |
Aug 06, 2021 | 48.44 | 48.63 | 47.77 | 48.05 | 673,430 | -0.77(-1.58%) |
Aug 05, 2021 | 48.90 | 48.97 | 48.55 | 48.82 | 344,940 | +0.08(+0.16%) |
Aug 04, 2021 | 48.48 | 48.85 | 48.44 | 48.74 | 385,265 | +0.10(+0.20%) |
Aug 03, 2021 | 48.63 | 48.81 | 48.31 | 48.64 | 549,506 | +0.03(+0.06%) |
Aug 02, 2021 | 48.60 | 48.91 | 47.94 | 48.61 | 676,187 | +0.22(+0.45%) |
Jul 30, 2021 | 48.41 | 48.74 | 48.27 | 48.40 | 532,014 | -0.32(-0.65%) |
Jul 29, 2021 | 48.78 | 49.05 | 48.66 | 48.71 | 483,749 | +0.15(+0.30%) |
Jul 28, 2021 | 48.33 | 48.73 | 48.21 | 48.56 | 742,115 | +0.32(+0.65%) |
Jul 27, 2021 | 48.71 | 48.79 | 47.69 | 48.25 | 485,664 | -0.34(-0.69%) |
Jul 26, 2021 | 48.78 | 48.78 | 48.34 | 48.58 | 769,181 | -0.29(-0.59%) |
Jul 23, 2021 | 48.26 | 48.91 | 48.09 | 48.87 | 512,290 | +0.61(+1.27%) |
Jul 22, 2021 | 47.77 | 48.29 | 47.63 | 48.26 | 498,834 | +0.63(+1.33%) |
Jul 21, 2021 | 47.37 | 47.68 | 47.13 | 47.63 | 721,173 | +0.25(+0.52%) |
Jul 20, 2021 | 46.74 | 47.66 | 46.59 | 47.38 | 519,755 | +0.91(+1.95%) |
Jul 19, 2021 | 46.03 | 46.61 | 45.70 | 46.47 | 725,667 | -0.07(-0.15%) |
Jul 16, 2021 | 46.57 | 46.95 | 46.46 | 46.54 | 699,026 | +0.05(+0.11%) |
Jul 15, 2021 | 46.85 | 46.97 | 46.22 | 46.49 | 636,305 | -0.39(-0.84%) |
Jul 14, 2021 | 47.54 | 47.59 | 46.83 | 46.89 | 453,924 | -0.31(-0.65%) |
Jul 13, 2021 | 47.19 | 47.68 | 47.09 | 47.19 | 616,834 | -0.15(-0.31%) |
Jul 12, 2021 | 47.96 | 48.14 | 47.23 | 47.34 | 758,379 | -0.42(-0.89%) |
Jul 09, 2021 | 47.44 | 47.78 | 47.19 | 47.76 | 475,564 | +0.49(+1.04%) |
Jul 08, 2021 | 46.79 | 47.41 | 46.38 | 47.27 | 692,378 | -0.19(-0.40%) |
Jul 07, 2021 | 47.52 | 47.57 | 46.90 | 47.46 | 874,048 | +0.19(+0.40%) |
Jul 06, 2021 | 46.58 | 47.27 | 46.58 | 47.27 | 603,443 | +0.80(+1.72%) |
Jul 02, 2021 | 46.64 | 46.64 | 46.22 | 46.47 | 281,961 | +0.29(+0.62%) |
Jul 01, 2021 | 46.23 | 46.34 | 45.90 | 46.19 | 504,073 | +0.04(+0.09%) |
Jun 30, 2021 | 46.77 | 46.77 | 46.12 | 46.15 | 553,999 | -0.61(-1.31%) |
Jun 29, 2021 | 46.73 | 46.96 | 46.62 | 46.76 | 535,745 | -0.08(-0.17%) |
Jun 28, 2021 | 46.78 | 47.05 | 46.65 | 46.84 | 511,550 | +0.19(+0.40%) |
Jun 25, 2021 | 46.63 | 46.76 | 46.28 | 46.65 | 487,650 | +0.15(+0.32%) |
Jun 24, 2021 | 46.52 | 46.76 | 46.28 | 46.50 | 682,022 | +0.20(+0.43%) |
Jun 23, 2021 | 46.51 | 46.59 | 46.16 | 46.30 | 785,564 | -0.21(-0.45%) |
Jun 22, 2021 | 46.13 | 46.54 | 45.86 | 46.51 | 560,654 | +0.71(+1.55%) |
Jun 21, 2021 | 45.76 | 45.97 | 45.20 | 45.80 | 365,993 | +0.04(+0.09%) |
Jun 18, 2021 | 46.05 | 46.19 | 45.65 | 45.76 | 481,215 | -0.37(-0.81%) |
Jun 17, 2021 | 45.33 | 46.32 | 45.33 | 46.13 | 740,226 | +0.62(+1.37%) |
Jun 16, 2021 | 45.22 | 45.74 | 45.03 | 45.51 | 833,170 | +0.16(+0.35%) |
Jun 15, 2021 | 45.38 | 45.70 | 45.23 | 45.35 | 835,949 | -0.26(-0.56%) |
Jun 14, 2021 | 45.63 | 45.73 | 45.31 | 45.61 | 661,796 | +0.09(+0.19%) |
Jun 11, 2021 | 45.29 | 45.52 | 45.18 | 45.52 | 662,572 | +0.19(+0.41%) |
Jun 10, 2021 | 44.39 | 45.35 | 44.36 | 45.33 | 730,711 | +0.99(+2.22%) |
Jun 09, 2021 | 44.61 | 44.62 | 44.25 | 44.35 | 563,971 | -0.07(-0.16%) |
Jun 08, 2021 | 44.21 | 44.55 | 44.12 | 44.42 | 583,314 | +0.39(+0.90%) |
Jun 07, 2021 | 43.49 | 44.03 | 43.45 | 44.02 | 360,011 | +0.53(+1.22%) |
Jun 04, 2021 | 43.34 | 43.51 | 43.18 | 43.49 | 599,347 | +0.47(+1.10%) |
Jun 03, 2021 | 43.34 | 43.45 | 42.93 | 43.02 | 410,392 | -0.86(-1.96%) |
Jun 02, 2021 | 43.64 | 43.89 | 43.48 | 43.87 | 226,241 | +0.27(+0.61%) |
Jun 01, 2021 | 43.99 | 44.06 | 43.33 | 43.61 | 316,118 | -0.27(-0.61%) |
May 28, 2021 | 44.00 | 44.20 | 43.80 | 43.87 | 289,491 | -0.08(-0.18%) |
May 27, 2021 | 43.91 | 44.10 | 43.48 | 43.95 | 240,685 | -0.09(-0.20%) |
May 26, 2021 | 43.73 | 44.27 | 43.68 | 44.04 | 267,776 | +0.65(+1.50%) |
May 25, 2021 | 43.62 | 43.77 | 43.36 | 43.39 | 271,825 | -0.18(-0.41%) |
May 24, 2021 | 43.32 | 43.72 | 43.26 | 43.57 | 965,843 | +0.52(+1.21%) |
May 21, 2021 | 43.13 | 43.41 | 42.97 | 43.05 | 416,018 | +0.26(+0.60%) |
May 20, 2021 | 42.06 | 42.87 | 42.06 | 42.79 | 364,247 | +0.79(+1.88%) |
May 19, 2021 | 41.46 | 42.08 | 41.43 | 42.00 | 571,280 | -0.20(-0.47%) |
May 18, 2021 | 42.26 | 42.58 | 42.09 | 42.20 | 543,978 | +0.14(+0.33%) |
May 17, 2021 | 42.21 | 42.39 | 41.68 | 42.06 | 456,275 | -0.43(-1.02%) |
May 14, 2021 | 41.71 | 42.51 | 41.71 | 42.49 | 553,573 | +1.07(+2.57%) |
May 13, 2021 | 41.78 | 41.94 | 41.12 | 41.43 | 419,066 | +0.05(+0.12%) |
May 12, 2021 | 42.01 | 42.12 | 41.17 | 41.38 | 456,643 | -1.08(-2.55%) |
May 11, 2021 | 40.90 | 42.51 | 40.83 | 42.46 | 452,071 | +0.42(+1.01%) |
May 10, 2021 | 42.45 | 42.60 | 42.00 | 42.04 | 490,336 | -0.37(-0.88%) |
May 07, 2021 | 42.39 | 42.78 | 42.06 | 42.42 | 269,026 | +0.48(+1.15%) |
May 06, 2021 | 42.13 | 42.16 | 41.52 | 41.93 | 407,076 | -0.23(-0.54%) |
May 05, 2021 | 42.86 | 42.90 | 42.09 | 42.16 | 322,926 | -0.40(-0.95%) |
May 04, 2021 | 42.93 | 42.93 | 41.94 | 42.56 | 544,521 | -0.59(-1.37%) |
May 03, 2021 | 43.60 | 43.77 | 43.04 | 43.16 | 488,078 | -0.27(-0.61%) |
Apr 30, 2021 | 43.57 | 43.86 | 43.31 | 43.42 | 350,242 | -0.40(-0.92%) |
Apr 29, 2021 | 44.21 | 44.21 | 43.46 | 43.83 | 280,614 | -0.16(-0.36%) |
Apr 28, 2021 | 44.56 | 44.56 | 43.98 | 43.98 | 558,097 | -0.57(-1.28%) |
Apr 27, 2021 | 44.85 | 44.89 | 44.44 | 44.56 | 561,900 | -0.35(-0.79%) |
Apr 26, 2021 | 44.52 | 44.94 | 44.37 | 44.91 | 458,556 | +1.12(+2.57%) |
Apr 23, 2021 | 43.69 | 43.92 | 43.60 | 43.79 | 331,280 | +0.30(+0.68%) |
Apr 22, 2021 | 43.36 | 44.07 | 43.36 | 43.49 | 332,110 | +0.12(+0.27%) |
Apr 21, 2021 | 42.98 | 43.44 | 42.72 | 43.37 | 319,122 | +0.33(+0.76%) |
Apr 20, 2021 | 43.68 | 43.74 | 42.91 | 43.05 | 308,918 | -0.67(-1.53%) |
Apr 19, 2021 | 43.75 | 44.07 | 43.43 | 43.72 | 312,019 | -0.14(-0.31%) |
Apr 16, 2021 | 44.09 | 44.09 | 43.64 | 43.86 | 450,833 | -0.27(-0.60%) |
Apr 15, 2021 | 43.41 | 44.22 | 43.41 | 44.12 | 406,077 | +0.76(+1.75%) |
Apr 14, 2021 | 43.75 | 44.03 | 43.29 | 43.36 | 451,824 | -0.24(-0.54%) |
Apr 13, 2021 | 43.10 | 43.69 | 43.06 | 43.60 | 417,984 | +0.75(+1.75%) |
Apr 12, 2021 | 42.45 | 43.05 | 42.44 | 42.85 | 480,243 | +0.19(+0.44%) |
Apr 09, 2021 | 42.68 | 42.69 | 42.22 | 42.66 | 275,712 | +0.00(+0.00%) |
Apr 08, 2021 | 42.42 | 42.74 | 42.34 | 42.66 | 257,964 | +0.56(+1.34%) |
Apr 07, 2021 | 42.58 | 42.64 | 42.00 | 42.10 | 280,746 | -0.44(-1.04%) |
Apr 06, 2021 | 42.18 | 42.77 | 42.01 | 42.54 | 491,331 | +0.25(+0.58%) |
Apr 05, 2021 | 42.07 | 42.30 | 41.91 | 42.30 | 564,778 | +0.49(+1.18%) |
Apr 01, 2021 | 41.79 | 42.13 | 41.61 | 41.80 | 1,273,812 | +0.56(+1.36%) |
Mar 31, 2021 | 41.00 | 41.51 | 40.88 | 41.24 | 337,889 | +0.48(+1.19%) |
Mar 30, 2021 | 40.87 | 40.88 | 40.29 | 40.76 | 299,106 | -0.32(-0.77%) |
Mar 29, 2021 | 41.29 | 41.60 | 40.81 | 41.07 | 450,333 | -0.34(-0.81%) |
Mar 26, 2021 | 40.74 | 41.41 | 40.47 | 41.41 | 1,347,328 | +0.75(+1.84%) |
Mar 25, 2021 | 40.48 | 40.82 | 40.10 | 40.66 | 1,069,931 | -0.07(-0.17%) |
Mar 24, 2021 | 41.90 | 41.90 | 40.69 | 40.73 | 388,406 | -0.93(-2.23%) |
Mar 23, 2021 | 41.98 | 42.13 | 41.51 | 41.66 | 367,182 | -0.35(-0.82%) |
Mar 22, 2021 | 41.34 | 42.14 | 41.34 | 42.00 | 417,781 | +0.72(+1.74%) |
Mar 19, 2021 | 41.12 | 41.53 | 40.73 | 41.28 | 488,048 | +0.32(+0.77%) |
Mar 18, 2021 | 41.80 | 41.82 | 40.91 | 40.97 | 602,268 | -1.38(-3.26%) |
Mar 17, 2021 | 41.94 | 42.60 | 41.43 | 42.35 | 626,161 | +0.18(+0.42%) |
Mar 16, 2021 | 42.60 | 42.86 | 41.81 | 42.17 | 494,836 | -0.29(-0.67%) |
Mar 15, 2021 | 42.20 | 42.50 | 41.90 | 42.45 | 349,708 | +0.36(+0.84%) |
Mar 12, 2021 | 42.04 | 42.14 | 41.50 | 42.10 | 712,653 | -0.39(-0.93%) |
Mar 11, 2021 | 42.04 | 42.56 | 41.92 | 42.49 | 444,986 | +1.23(+2.99%) |
Mar 10, 2021 | 42.19 | 42.27 | 41.03 | 41.26 | 794,481 | -0.14(-0.33%) |
Mar 09, 2021 | 40.67 | 41.57 | 40.24 | 41.40 | 665,735 | +1.82(+4.61%) |
Mar 08, 2021 | 40.19 | 40.74 | 39.48 | 39.58 | 727,073 | -0.42(-1.06%) |
Mar 05, 2021 | 40.15 | 40.34 | 38.64 | 40.00 | 768,221 | +0.07(+0.17%) |
Mar 04, 2021 | 40.82 | 41.12 | 39.46 | 39.93 | 1,073,501 | -1.12(-2.74%) |
Mar 03, 2021 | 42.32 | 42.38 | 40.89 | 41.05 | 746,997 | -1.25(-2.96%) |
Mar 02, 2021 | 43.14 | 43.14 | 42.31 | 42.31 | 565,633 | -0.65(-1.52%) |
Mar 01, 2021 | 42.30 | 43.00 | 42.16 | 42.96 | 440,411 | +1.33(+3.20%) |
Feb 26, 2021 | 42.13 | 42.37 | 41.13 | 41.63 | 712,957 | -0.06(-0.14%) |
Feb 25, 2021 | 42.72 | 43.15 | 41.39 | 41.69 | 710,847 | -1.16(-2.72%) |
Feb 24, 2021 | 42.82 | 42.98 | 42.06 | 42.85 | 803,795 | -0.09(-0.21%) |
Feb 23, 2021 | 42.60 | 42.96 | 41.32 | 42.94 | 1,139,117 | -0.64(-1.47%) |
Feb 22, 2021 | 44.57 | 44.57 | 43.47 | 43.58 | 642,371 | -1.27(-2.84%) |
Feb 19, 2021 | 44.97 | 45.07 | 44.60 | 44.85 | 475,575 | +0.20(+0.44%) |
Feb 18, 2021 | 44.48 | 44.80 | 43.98 | 44.65 | 510,123 | -0.05(-0.11%) |
Feb 17, 2021 | 44.76 | 44.76 | 44.09 | 44.70 | 701,834 | -0.24(-0.53%) |
Feb 16, 2021 | 45.90 | 46.04 | 44.72 | 44.94 | 885,954 | -0.68(-1.49%) |
Feb 12, 2021 | 45.43 | 45.64 | 45.09 | 45.62 | 526,377 | +0.14(+0.30%) |
Feb 11, 2021 | 45.46 | 45.60 | 45.03 | 45.48 | 444,835 | +0.19(+0.41%) |
Feb 10, 2021 | 45.56 | 45.71 | 44.67 | 45.29 | 594,759 | -0.32(-0.69%) |
Feb 09, 2021 | 45.27 | 45.74 | 45.08 | 45.61 | 595,888 | +0.52(+1.16%) |
Feb 08, 2021 | 45.12 | 45.45 | 44.84 | 45.09 | 758,235 | +0.34(+0.75%) |
Feb 05, 2021 | 44.82 | 45.02 | 44.64 | 44.75 | 572,313 | +0.08(+0.18%) |
Feb 04, 2021 | 44.19 | 44.74 | 44.04 | 44.67 | 916,424 | +0.81(+1.84%) |
Feb 03, 2021 | 44.86 | 44.97 | 43.83 | 43.87 | 895,883 | -1.16(-2.58%) |
Feb 02, 2021 | 44.62 | 45.11 | 44.43 | 45.03 | 737,883 | +0.91(+2.06%) |
Feb 01, 2021 | 43.70 | 44.23 | 43.37 | 44.12 | 506,882 | +0.81(+1.87%) |
Jan 29, 2021 | 43.92 | 44.12 | 43.02 | 43.31 | 684,362 | -0.86(-1.94%) |
Jan 28, 2021 | 43.96 | 44.52 | 43.90 | 44.17 | 762,198 | +0.22(+0.49%) |
Jan 27, 2021 | 43.51 | 44.69 | 43.19 | 43.95 | 814,387 | -0.36(-0.82%) |
Jan 26, 2021 | 44.78 | 44.87 | 44.29 | 44.32 | 998,246 | -0.40(-0.90%) |
Jan 25, 2021 | 45.35 | 45.73 | 43.97 | 44.72 | 904,587 | -0.36(-0.79%) |
Jan 22, 2021 | 44.72 | 45.12 | 44.61 | 45.08 | 474,054 | +0.20(+0.44%) |
Jan 21, 2021 | 45.42 | 45.51 | 44.80 | 44.88 | 828,481 | -0.36(-0.81%) |
Jan 20, 2021 | 45.20 | 45.46 | 44.92 | 45.25 | 1,449,768 | +0.52(+1.17%) |
Jan 19, 2021 | 44.50 | 44.77 | 44.18 | 44.72 | 991,599 | +0.55(+1.25%) |
Jan 15, 2021 | 44.37 | 44.56 | 43.91 | 44.17 | 703,223 | -0.14(-0.31%) |
Jan 14, 2021 | 44.48 | 44.69 | 44.21 | 44.31 | 821,954 | +0.10(+0.22%) |
Jan 13, 2021 | 44.76 | 44.89 | 44.15 | 44.21 | 897,704 | -0.57(-1.28%) |
Jan 12, 2021 | 44.54 | 44.89 | 44.39 | 44.78 | 2,762,281 | +0.40(+0.91%) |
Jan 11, 2021 | 44.01 | 44.77 | 43.44 | 44.38 | 700,728 | +0.03(+0.07%) |
Jan 08, 2021 | 44.21 | 44.64 | 43.98 | 44.35 | 1,008,950 | +0.61(+1.40%) |
Jan 07, 2021 | 43.07 | 43.81 | 42.73 | 43.74 | 3,028,258 | +1.12(+2.64%) |
Jan 06, 2021 | 42.71 | 43.14 | 42.20 | 42.61 | 809,527 | -0.45(-1.05%) |
Jan 05, 2021 | 42.74 | 43.11 | 42.55 | 43.07 | 794,720 | +0.13(+0.30%) |
Jan 04, 2021 | 43.97 | 44.01 | 42.24 | 42.94 | 1,023,556 | -0.83(-1.89%) |
Dec 31, 2020 | 43.77 | 43.77 | 43.77 | 502,508 | +0.03(+0.07%) | |
Dec 30, 2020 | 43.65 | 43.93 | 43.64 | 43.74 | 502,508 | +0.24(+0.54%) |
Dec 29, 2020 | 44.39 | 44.45 | 43.31 | 43.50 | 657,298 | -0.65(-1.47%) |
Dec 28, 2020 | 45.04 | 45.07 | 44.13 | 44.15 | 827,133 | -0.40(-0.91%) |
Dec 24, 2020 | 44.87 | 44.92 | 44.28 | 44.56 | 533,374 | -0.14(-0.32%) |
Dec 23, 2020 | 45.06 | 45.17 | 44.43 | 44.70 | 1,051,904 | -0.15(-0.33%) |
Dec 22, 2020 | 43.86 | 44.84 | 43.66 | 44.84 | 2,314,575 | +1.34(+3.08%) |
Dec 21, 2020 | 42.75 | 43.56 | 42.64 | 43.50 | 1,153,655 | +0.30(+0.68%) |
Dec 18, 2020 | 41.51 | 43.23 | 41.45 | 43.21 | 1,312,010 | +2.06(+5.01%) |
Dec 17, 2020 | 40.76 | 41.20 | 40.69 | 41.15 | 679,143 | +0.70(+1.73%) |
Dec 16, 2020 | 40.26 | 40.63 | 40.17 | 40.45 | 532,504 | +0.36(+0.91%) |
Dec 15, 2020 | 39.99 | 40.12 | 39.72 | 40.08 | 592,918 | +0.38(+0.97%) |
Dec 14, 2020 | 39.77 | 40.20 | 39.69 | 39.70 | 561,780 | +0.16(+0.40%) |
Dec 11, 2020 | 39.23 | 39.56 | 38.98 | 39.54 | 336,145 | +0.13(+0.33%) |
Dec 10, 2020 | 38.48 | 39.53 | 37.97 | 39.41 | 300,139 | +0.74(+1.91%) |
Dec 09, 2020 | 39.68 | 39.72 | 38.32 | 38.67 | 736,450 | -1.17(-2.94%) |
Dec 08, 2020 | 39.20 | 39.97 | 39.20 | 39.85 | 501,624 | +0.57(+1.46%) |
Dec 07, 2020 | 39.10 | 39.39 | 38.96 | 39.28 | 325,938 | +0.15(+0.38%) |
Dec 04, 2020 | 38.74 | 39.25 | 38.62 | 39.13 | 337,464 | +0.40(+1.04%) |
Dec 03, 2020 | 38.17 | 39.15 | 38.17 | 38.72 | 538,386 | +1.05(+2.80%) |
Dec 02, 2020 | 37.61 | 37.74 | 37.21 | 37.67 | 565,525 | -0.28(-0.73%) |
Dec 01, 2020 | 38.18 | 38.32 | 37.65 | 37.95 | 451,232 | -0.09(-0.23%) |
Nov 30, 2020 | 38.03 | 38.19 | 37.35 | 38.03 | 577,305 | +0.11(+0.29%) |
Nov 27, 2020 | 37.65 | 37.95 | 37.65 | 37.93 | 276,485 | +0.44(+1.18%) |
Nov 25, 2020 | 37.27 | 37.57 | 37.17 | 37.48 | 427,461 | +0.29(+0.77%) |
Nov 24, 2020 | 37.02 | 37.20 | 36.83 | 37.20 | 393,559 | +0.25(+0.67%) |
Nov 23, 2020 | 36.97 | 37.05 | 36.56 | 36.95 | 652,993 | +0.12(+0.32%) |
Nov 20, 2020 | 36.79 | 37.18 | 36.69 | 36.83 | 265,121 | +0.26(+0.70%) |
Nov 19, 2020 | 36.02 | 36.69 | 36.02 | 36.58 | 330,955 | +0.59(+1.64%) |
Nov 18, 2020 | 36.52 | 36.59 | 35.98 | 35.98 | 398,711 | -0.49(-1.35%) |
Nov 17, 2020 | 36.05 | 36.61 | 35.95 | 36.48 | 472,309 | +0.26(+0.71%) |
Nov 16, 2020 | 35.82 | 36.22 | 35.60 | 36.22 | 740,319 | +0.41(+1.16%) |
Nov 13, 2020 | 35.73 | 35.92 | 35.64 | 35.81 | 385,455 | +0.32(+0.89%) |
Nov 12, 2020 | 35.60 | 35.88 | 35.32 | 35.49 | 402,015 | -0.07(-0.19%) |
Nov 11, 2020 | 35.12 | 35.74 | 35.11 | 35.56 | 363,411 | +0.77(+2.21%) |
Nov 10, 2020 | 35.07 | 35.20 | 34.05 | 34.79 | 601,376 | -0.47(-1.34%) |
Nov 09, 2020 | 36.00 | 36.58 | 35.24 | 35.26 | 708,524 | -0.57(-1.60%) |
Nov 06, 2020 | 35.89 | 36.11 | 35.67 | 35.84 | 584,829 | +0.08(+0.22%) |
Nov 05, 2020 | 35.71 | 35.97 | 35.48 | 35.76 | 708,080 | +0.73(+2.08%) |
Nov 04, 2020 | 34.48 | 35.21 | 34.37 | 35.03 | 801,333 | +1.41(+4.19%) |
Nov 03, 2020 | 33.18 | 33.75 | 33.05 | 33.62 | 503,081 | +0.73(+2.22%) |
Nov 02, 2020 | 33.12 | 33.29 | 32.53 | 32.89 | 413,109 | +0.06(+0.18%) |
Oct 30, 2020 | 33.33 | 33.36 | 32.44 | 32.83 | 707,294 | -0.72(-2.14%) |
Oct 29, 2020 | 33.72 | 33.84 | 33.45 | 33.55 | 656,288 | -0.16(-0.47%) |
Oct 28, 2020 | 34.30 | 34.30 | 33.60 | 33.71 | 766,873 | -1.01(-2.90%) |
Oct 27, 2020 | 35.02 | 35.25 | 34.68 | 34.71 | 380,305 | +0.00(+0.00%) |
Oct 26, 2020 | 35.10 | 35.32 | 34.24 | 34.71 | 460,457 | -0.67(-1.89%) |
Oct 23, 2020 | 35.49 | 35.49 | 35.06 | 35.38 | 284,399 | +0.08(+0.22%) |
Oct 22, 2020 | 35.37 | 35.53 | 34.79 | 35.30 | 506,523 | -0.07(-0.20%) |
Oct 21, 2020 | 35.93 | 36.03 | 35.22 | 35.37 | 412,323 | -0.51(-1.43%) |
Oct 20, 2020 | 36.40 | 36.48 | 35.86 | 35.89 | 386,061 | -0.34(-0.93%) |
Oct 19, 2020 | 36.74 | 37.01 | 36.10 | 36.22 | 363,959 | -0.39(-1.08%) |
Oct 16, 2020 | 36.86 | 36.90 | 36.59 | 36.61 | 316,055 | -0.03(-0.08%) |
Oct 15, 2020 | 36.19 | 36.74 | 35.98 | 36.64 | 327,929 | -0.26(-0.69%) |
Oct 14, 2020 | 37.11 | 37.25 | 36.60 | 36.90 | 375,815 | -0.16(-0.43%) |
Oct 13, 2020 | 36.81 | 37.24 | 36.79 | 37.06 | 579,537 | +0.26(+0.70%) |
Oct 12, 2020 | 36.37 | 36.93 | 36.37 | 36.80 | 386,178 | +0.66(+1.83%) |
Oct 09, 2020 | 35.87 | 36.19 | 35.87 | 36.14 | 364,148 | +0.49(+1.38%) |
Oct 08, 2020 | 35.82 | 35.91 | 35.59 | 35.65 | 303,678 | +0.10(+0.28%) |
Oct 07, 2020 | 35.24 | 35.65 | 35.20 | 35.55 | 715,373 | +0.52(+1.49%) |
Oct 06, 2020 | 35.07 | 35.72 | 34.91 | 35.03 | 550,190 | -0.01(-0.03%) |
Oct 05, 2020 | 34.67 | 35.07 | 34.66 | 35.04 | 241,733 | +0.58(+1.67%) |
Oct 02, 2020 | 34.29 | 34.89 | 34.13 | 34.46 | 338,478 | -0.40(-1.15%) |