Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 6,448,336 | +0.99(+2.87%) |
Sep 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 7,084,380 | -0.12(-0.35%) |
Sep 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 5,855,218 | -1.45(-4.01%) |
Sep 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 9,127,905 | +0.78(+2.21%) |
Sep 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 5,852,205 | -1.47(-3.99%) |
Sep 23, 2021 | 37.00 | 37.12 | 35.91 | 36.81 | 8,482,129 | -0.14(-0.38%) |
Sep 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 5,495,830 | +0.21(+0.57%) |
Sep 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 6,679,834 | +0.15(+0.41%) |
Sep 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 8,080,789 | -2.42(-6.20%) |
Sep 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 11,160,127 | +1.42(+3.78%) |
Sep 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 5,944,409 | -0.51(-1.34%) |
Sep 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 12,004,674 | -0.34(-0.88%) |
Sep 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 5,589,260 | +0.11(+0.29%) |
Sep 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 6,861,647 | -0.21(-0.54%) |
Sep 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 7,484,030 | -0.83(-2.11%) |
Sep 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 5,634,325 | +0.11(+0.28%) |
Sep 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 13,366,699 | -2.51(-6.01%) |
Sep 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 13,182,146 | +2.02(+5.08%) |
Sep 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 6,001,420 | -1.04(-2.55%) |
Sep 02, 2021 | 41.12 | 41.64 | 40.52 | 40.79 | 6,846,322 | +0.01(+0.02%) |
Sep 01, 2021 | 41.10 | 42.04 | 40.48 | 40.78 | 11,670,567 | -1.72(-4.05%) |
Aug 31, 2021 | 40.55 | 42.50 | 40.42 | 42.50 | 11,983,733 | +1.75(+4.29%) |
Aug 30, 2021 | 40.45 | 40.85 | 39.02 | 40.75 | 6,734,577 | +0.47(+1.17%) |
Aug 27, 2021 | 41.68 | 41.68 | 40.16 | 40.28 | 6,821,847 | -0.34(-0.84%) |
Aug 26, 2021 | 40.00 | 42.45 | 39.85 | 40.62 | 12,040,374 | -0.25(-0.61%) |
Aug 25, 2021 | 40.39 | 41.22 | 39.81 | 40.87 | 6,753,478 | +0.32(+0.79%) |
Aug 24, 2021 | 40.19 | 40.78 | 39.61 | 40.55 | 7,785,945 | +0.86(+2.17%) |
Aug 23, 2021 | 38.97 | 39.80 | 38.25 | 39.69 | 6,811,768 | +1.00(+2.58%) |
Aug 20, 2021 | 38.02 | 39.95 | 37.90 | 38.69 | 7,542,755 | +1.12(+2.98%) |
Aug 19, 2021 | 38.50 | 39.09 | 37.50 | 37.57 | 6,495,500 | -1.93(-4.89%) |
Aug 18, 2021 | 38.46 | 40.37 | 38.01 | 39.50 | 8,330,990 | +1.63(+4.30%) |
Aug 17, 2021 | 36.06 | 39.14 | 35.80 | 37.87 | 9,000,656 | +0.36(+0.96%) |
Aug 16, 2021 | 38.61 | 38.88 | 37.06 | 37.51 | 9,726,171 | -2.64(-6.58%) |
Aug 13, 2021 | 40.00 | 40.28 | 39.33 | 40.15 | 5,669,589 | -0.87(-2.12%) |
Aug 12, 2021 | 41.56 | 41.56 | 39.88 | 41.02 | 5,908,643 | -1.23(-2.91%) |
Aug 11, 2021 | 42.50 | 42.75 | 41.21 | 42.25 | 6,224,677 | -0.08(-0.19%) |
Aug 10, 2021 | 42.61 | 43.69 | 41.88 | 42.33 | 5,291,119 | -0.04(-0.09%) |
Aug 09, 2021 | 41.39 | 42.79 | 41.11 | 42.37 | 6,513,523 | +1.15(+2.79%) |
Aug 06, 2021 | 42.91 | 43.07 | 40.37 | 41.22 | 8,913,346 | -1.53(-3.58%) |
Aug 05, 2021 | 43.00 | 43.53 | 42.12 | 42.75 | 6,339,196 | -1.03(-2.35%) |
Aug 04, 2021 | 44.17 | 45.12 | 43.47 | 43.78 | 10,464,990 | +1.02(+2.39%) |
Aug 03, 2021 | 42.22 | 43.08 | 41.52 | 42.76 | 10,991,957 | -0.63(-1.45%) |
Aug 02, 2021 | 42.50 | 44.12 | 41.81 | 43.39 | 20,810,948 | +2.86(+7.06%) |
Jul 30, 2021 | 38.68 | 42.24 | 38.22 | 40.53 | 21,732,596 | +2.43(+6.38%) |
Jul 29, 2021 | 38.92 | 39.26 | 37.47 | 38.10 | 9,895,371 | +0.76(+2.04%) |
Jul 28, 2021 | 36.84 | 38.34 | 35.95 | 37.34 | 19,761,312 | +2.64(+7.61%) |
Jul 27, 2021 | 39.34 | 39.83 | 33.86 | 34.70 | 38,780,848 | -6.05(-14.85%) |
Jul 26, 2021 | 39.61 | 43.02 | 39.41 | 40.75 | 12,365,572 | -0.25(-0.61%) |
Jul 23, 2021 | 41.99 | 42.08 | 39.72 | 41.00 | 11,475,357 | -2.27(-5.25%) |
Jul 22, 2021 | 43.55 | 43.95 | 42.69 | 43.27 | 6,888,649 | -0.60(-1.37%) |
Jul 21, 2021 | 41.62 | 44.42 | 41.37 | 43.87 | 18,092,804 | +3.11(+7.63%) |
Jul 20, 2021 | 39.94 | 40.99 | 39.10 | 40.76 | 8,110,536 | +1.04(+2.62%) |
Jul 19, 2021 | 37.93 | 39.90 | 37.21 | 39.72 | 10,578,221 | +0.69(+1.77%) |
Jul 16, 2021 | 38.93 | 39.55 | 38.38 | 39.03 | 11,318,784 | +0.52(+1.35%) |
Jul 15, 2021 | 37.70 | 39.30 | 36.92 | 38.51 | 11,013,160 | +0.74(+1.96%) |
Jul 14, 2021 | 38.89 | 39.51 | 37.29 | 37.77 | 11,154,466 | -1.42(-3.62%) |
Jul 13, 2021 | 39.70 | 40.31 | 38.51 | 39.19 | 8,404,275 | -0.61(-1.53%) |
Jul 12, 2021 | 39.95 | 40.89 | 38.62 | 39.80 | 9,253,356 | -0.12(-0.30%) |
Jul 09, 2021 | 40.36 | 40.69 | 38.87 | 39.92 | 11,370,641 | -0.08(-0.20%) |
Jul 08, 2021 | 38.75 | 41.47 | 38.38 | 40.00 | 19,119,708 | -1.47(-3.54%) |
Jul 07, 2021 | 43.36 | 44.25 | 40.42 | 41.47 | 28,854,290 | -2.58(-5.86%) |
Jul 06, 2021 | 42.19 | 45.33 | 42.19 | 44.05 | 18,104,988 | +0.31(+0.71%) |
Jul 02, 2021 | 43.81 | 44.12 | 41.51 | 43.74 | 17,695,004 | +0.08(+0.18%) |
Jul 01, 2021 | 46.28 | 47.98 | 42.90 | 43.66 | 34,391,888 | -0.76(-1.71%) |
Jun 30, 2021 | 43.23 | 44.78 | 43.03 | 44.42 | 22,580,352 | +0.10(+0.23%) |
Jun 29, 2021 | 44.15 | 45.10 | 43.37 | 44.32 | 14,376,015 | -0.99(-2.18%) |
Jun 28, 2021 | 42.40 | 45.53 | 42.36 | 45.31 | 16,315,567 | +3.15(+7.47%) |
Jun 25, 2021 | 41.15 | 42.45 | 40.77 | 42.16 | 11,366,562 | +1.21(+2.95%) |
Jun 24, 2021 | 42.20 | 42.27 | 40.16 | 40.95 | 14,757,207 | -0.66(-1.59%) |
Jun 23, 2021 | 42.02 | 42.73 | 41.05 | 41.61 | 16,865,710 | +1.62(+4.05%) |
Jun 22, 2021 | 42.45 | 43.55 | 39.71 | 39.99 | 24,115,292 | -3.64(-8.34%) |
Jun 21, 2021 | 44.93 | 45.00 | 42.08 | 43.63 | 14,251,097 | -1.60(-3.54%) |
Jun 18, 2021 | 44.64 | 45.75 | 44.43 | 45.23 | 34,853,432 | +0.99(+2.24%) |
Jun 17, 2021 | 41.09 | 44.40 | 40.96 | 44.24 | 18,979,678 | +3.21(+7.82%) |
Jun 16, 2021 | 38.87 | 41.26 | 38.64 | 41.03 | 14,642,200 | +0.86(+2.14%) |
Jun 15, 2021 | 41.25 | 42.00 | 40.05 | 40.17 | 16,092,581 | -2.43(-5.70%) |
Jun 14, 2021 | 41.94 | 43.20 | 41.45 | 42.60 | 14,403,491 | +1.10(+2.65%) |
Jun 11, 2021 | 38.90 | 41.77 | 38.68 | 41.50 | 19,326,476 | +2.89(+7.49%) |
Jun 10, 2021 | 38.20 | 39.17 | 38.03 | 38.61 | 9,923,507 | +0.54(+1.42%) |
Jun 09, 2021 | 40.09 | 40.24 | 37.77 | 38.07 | 13,962,874 | -1.58(-3.98%) |
Jun 08, 2021 | 38.97 | 40.16 | 38.69 | 39.65 | 21,305,808 | +1.29(+3.36%) |
Jun 07, 2021 | 37.07 | 38.77 | 36.69 | 38.36 | 14,468,304 | +1.25(+3.37%) |
Jun 04, 2021 | 36.37 | 37.73 | 35.90 | 37.11 | 13,189,129 | +1.16(+3.23%) |
Jun 03, 2021 | 34.84 | 37.06 | 34.28 | 35.95 | 15,960,365 | +0.95(+2.71%) |
Jun 02, 2021 | 34.50 | 36.23 | 34.15 | 35.00 | 17,244,320 | +0.40(+1.16%) |
Jun 01, 2021 | 33.70 | 34.77 | 33.04 | 34.60 | 21,593,696 | +2.47(+7.69%) |
May 28, 2021 | 32.16 | 33.09 | 31.85 | 32.13 | 9,713,254 | -0.26(-0.80%) |
May 27, 2021 | 31.70 | 32.42 | 30.83 | 32.39 | 29,399,732 | +0.82(+2.60%) |
May 26, 2021 | 29.98 | 32.06 | 29.66 | 31.57 | 17,664,404 | +2.19(+7.45%) |
May 25, 2021 | 29.60 | 30.48 | 28.54 | 29.38 | 13,372,467 | +0.25(+0.86%) |
May 24, 2021 | 28.61 | 29.54 | 27.69 | 29.13 | 10,490,871 | +0.55(+1.92%) |
May 21, 2021 | 29.21 | 29.27 | 28.22 | 28.58 | 10,035,471 | -0.22(-0.76%) |
May 20, 2021 | 28.04 | 29.38 | 27.84 | 28.80 | 14,752,653 | +1.16(+4.20%) |
May 19, 2021 | 26.42 | 27.87 | 26.07 | 27.64 | 11,130,955 | +0.32(+1.17%) |
May 18, 2021 | 26.50 | 27.78 | 26.06 | 27.32 | 15,106,598 | +1.20(+4.59%) |
May 17, 2021 | 25.82 | 26.60 | 25.33 | 26.12 | 11,275,312 | +0.42(+1.63%) |
May 14, 2021 | 24.01 | 25.99 | 23.87 | 25.70 | 14,855,173 | +2.14(+9.08%) |
May 13, 2021 | 25.14 | 25.68 | 22.73 | 23.56 | 28,990,812 | -1.20(-4.85%) |
May 12, 2021 | 24.87 | 25.67 | 24.53 | 24.76 | 16,185,216 | -0.17(-0.68%) |
May 11, 2021 | 23.90 | 25.24 | 23.00 | 24.93 | 17,125,888 | -0.53(-2.08%) |
May 10, 2021 | 26.81 | 26.81 | 25.02 | 25.46 | 13,505,503 | -1.23(-4.61%) |
May 07, 2021 | 26.65 | 27.67 | 26.41 | 26.69 | 11,595,521 | +0.31(+1.18%) |
May 06, 2021 | 27.64 | 28.20 | 25.77 | 26.38 | 18,348,784 | -1.61(-5.75%) |
May 05, 2021 | 28.79 | 29.38 | 27.82 | 27.99 | 8,067,771 | -0.98(-3.38%) |
May 04, 2021 | 28.37 | 29.15 | 27.67 | 28.97 | 14,218,312 | -0.05(-0.17%) |
May 03, 2021 | 30.09 | 30.24 | 28.87 | 29.02 | 11,011,730 | -0.89(-2.98%) |
Apr 30, 2021 | 29.95 | 31.00 | 29.43 | 29.91 | 14,568,300 | -0.61(-2.00%) |
Apr 29, 2021 | 31.97 | 32.02 | 29.82 | 30.52 | 11,595,530 | -1.17(-3.69%) |
Apr 28, 2021 | 31.46 | 32.27 | 31.10 | 31.69 | 7,987,643 | +0.10(+0.32%) |
Apr 27, 2021 | 32.97 | 33.01 | 31.37 | 31.59 | 11,986,342 | -1.41(-4.27%) |
Apr 26, 2021 | 33.50 | 33.59 | 32.23 | 33.00 | 12,267,232 | -0.30(-0.90%) |
Apr 23, 2021 | 32.40 | 33.44 | 32.15 | 33.30 | 8,924,800 | +0.93(+2.87%) |
Apr 22, 2021 | 32.62 | 33.18 | 31.68 | 32.37 | 11,955,480 | -0.23(-0.71%) |
Apr 21, 2021 | 30.93 | 32.60 | 30.57 | 32.60 | 9,421,638 | +1.33(+4.25%) |
Apr 20, 2021 | 31.30 | 31.84 | 30.35 | 31.27 | 7,467,466 | +0.07(+0.22%) |
Apr 19, 2021 | 31.30 | 31.40 | 29.77 | 31.20 | 14,817,561 | +0.28(+0.91%) |
Apr 16, 2021 | 30.78 | 31.04 | 30.35 | 30.92 | 13,563,000 | -0.48(-1.53%) |
Apr 15, 2021 | 32.96 | 32.96 | 30.59 | 31.40 | 21,545,628 | -1.49(-4.53%) |
Apr 14, 2021 | 35.85 | 35.95 | 32.69 | 32.89 | 19,708,544 | -2.59(-7.30%) |
Apr 13, 2021 | 34.54 | 36.03 | 34.21 | 35.48 | 12,141,387 | +1.49(+4.38%) |
Apr 12, 2021 | 34.90 | 36.14 | 33.70 | 33.99 | 11,218,394 | -0.50(-1.45%) |
Apr 09, 2021 | 34.92 | 35.27 | 34.29 | 34.49 | 5,522,900 | -0.96(-2.71%) |
Apr 08, 2021 | 34.89 | 35.77 | 34.47 | 35.45 | 8,899,972 | +1.38(+4.05%) |
Apr 07, 2021 | 36.31 | 36.31 | 33.95 | 34.07 | 13,020,533 | -2.94(-7.94%) |
Apr 06, 2021 | 35.90 | 37.47 | 35.32 | 37.01 | 9,305,271 | +1.00(+2.78%) |
Apr 05, 2021 | 37.46 | 37.54 | 35.49 | 36.01 | 10,124,021 | -0.94(-2.54%) |
Apr 01, 2021 | 38.87 | 39.24 | 36.65 | 36.95 | 17,008,000 | +0.44(+1.21%) |
Mar 31, 2021 | 34.99 | 37.00 | 34.18 | 36.51 | 23,266,340 | +2.69(+7.95%) |
Mar 30, 2021 | 30.99 | 33.82 | 30.96 | 33.82 | 20,651,454 | +2.41(+7.67%) |
Mar 29, 2021 | 31.52 | 32.14 | 30.69 | 31.41 | 12,737,359 | -0.73(-2.27%) |
Mar 26, 2021 | 31.58 | 33.05 | 31.08 | 32.14 | 16,863,700 | -0.39(-1.20%) |
Mar 25, 2021 | 29.95 | 33.10 | 29.57 | 32.53 | 25,382,882 | +1.68(+5.45%) |
Mar 24, 2021 | 36.24 | 36.24 | 30.72 | 30.85 | 31,230,192 | -5.48(-15.08%) |
Mar 23, 2021 | 36.99 | 37.66 | 36.27 | 36.33 | 11,760,880 | -1.55(-4.09%) |
Mar 22, 2021 | 38.06 | 38.39 | 36.77 | 37.88 | 15,151,206 | +0.40(+1.07%) |
Mar 19, 2021 | 34.93 | 37.70 | 34.65 | 37.48 | 26,259,800 | +2.48(+7.09%) |
Mar 18, 2021 | 35.13 | 36.80 | 34.91 | 35.00 | 14,921,325 | -1.12(-3.10%) |
Mar 17, 2021 | 34.50 | 36.62 | 33.58 | 36.12 | 16,294,788 | +0.19(+0.53%) |
Mar 16, 2021 | 35.74 | 37.39 | 34.82 | 35.93 | 19,056,376 | +0.56(+1.58%) |
Mar 15, 2021 | 36.09 | 36.34 | 34.55 | 35.37 | 19,684,348 | +0.22(+0.63%) |
Mar 12, 2021 | 32.97 | 35.27 | 32.78 | 35.15 | 25,125,300 | +0.34(+0.98%) |
Mar 11, 2021 | 32.69 | 35.00 | 32.17 | 34.81 | 31,567,780 | +4.11(+13.39%) |
Mar 10, 2021 | 32.00 | 32.47 | 30.12 | 30.70 | 29,841,084 | +0.73(+2.44%) |
Mar 09, 2021 | 29.49 | 31.66 | 28.14 | 29.97 | 41,888,096 | +3.05(+11.33%) |
Mar 08, 2021 | 29.44 | 30.65 | 26.90 | 26.92 | 40,808,536 | -1.11(-3.96%) |
Mar 05, 2021 | 29.22 | 29.90 | 25.27 | 28.03 | 40,582,900 | -1.33(-4.53%) |
Mar 04, 2021 | 29.87 | 31.38 | 27.34 | 29.36 | 37,846,724 | -0.67(-2.23%) |
Mar 03, 2021 | 32.49 | 32.66 | 29.79 | 30.03 | 22,304,922 | -1.47(-4.67%) |
Mar 02, 2021 | 33.52 | 33.77 | 31.38 | 31.50 | 28,368,250 | -4.00(-11.27%) |
Mar 01, 2021 | 35.01 | 35.82 | 34.73 | 35.50 | 14,068,574 | +1.39(+4.08%) |
Feb 26, 2021 | 34.98 | 35.82 | 33.00 | 34.11 | 20,753,800 | -1.29(-3.64%) |
Feb 25, 2021 | 38.00 | 38.01 | 34.75 | 35.40 | 21,892,728 | -3.31(-8.55%) |
Feb 24, 2021 | 37.83 | 39.08 | 35.75 | 38.71 | 17,456,412 | +0.80(+2.11%) |
Feb 23, 2021 | 36.40 | 38.04 | 32.72 | 37.91 | 35,823,344 | -0.09(-0.24%) |
Feb 22, 2021 | 39.74 | 40.47 | 37.80 | 38.00 | 22,574,958 | -2.88(-7.05%) |
Feb 19, 2021 | 42.46 | 42.58 | 40.66 | 40.88 | 14,144,900 | -0.27(-0.66%) |
Feb 18, 2021 | 41.95 | 42.07 | 39.88 | 41.15 | 16,876,156 | -2.26(-5.21%) |
Feb 17, 2021 | 44.32 | 44.37 | 41.91 | 43.41 | 15,279,275 | -1.60(-3.55%) |
Feb 16, 2021 | 47.03 | 47.35 | 44.43 | 45.01 | 14,910,208 | -1.88(-4.01%) |
Feb 12, 2021 | 46.90 | 47.21 | 45.88 | 46.89 | 8,116,300 | -0.24(-0.51%) |
Feb 11, 2021 | 48.11 | 48.83 | 46.30 | 47.13 | 11,018,733 | -0.64(-1.34%) |
Feb 10, 2021 | 48.72 | 51.19 | 47.12 | 47.77 | 20,062,204 | -0.98(-2.01%) |
Feb 09, 2021 | 47.58 | 49.17 | 46.08 | 48.75 | 23,469,912 | +1.14(+2.39%) |
Feb 08, 2021 | 46.50 | 48.35 | 45.60 | 47.61 | 14,495,487 | +0.68(+1.45%) |
Feb 05, 2021 | 48.45 | 48.50 | 46.46 | 46.93 | 10,165,200 | -1.20(-2.49%) |
Feb 04, 2021 | 47.95 | 48.35 | 46.94 | 48.13 | 9,471,416 | +0.61(+1.28%) |
Feb 03, 2021 | 46.99 | 47.99 | 45.86 | 47.52 | 13,204,547 | +0.51(+1.08%) |
Feb 02, 2021 | 50.13 | 50.13 | 46.03 | 47.01 | 18,077,006 | -2.26(-4.59%) |
Feb 01, 2021 | 51.11 | 51.34 | 47.63 | 49.27 | 15,593,405 | +1.09(+2.26%) |
Jan 29, 2021 | 50.01 | 51.00 | 47.05 | 48.18 | 13,687,900 | -1.98(-3.95%) |
Jan 28, 2021 | 49.62 | 51.26 | 47.76 | 50.16 | 14,391,927 | +0.20(+0.40%) |
Jan 27, 2021 | 51.95 | 53.06 | 49.40 | 49.96 | 17,223,136 | -4.04(-7.48%) |
Jan 26, 2021 | 54.75 | 56.38 | 52.87 | 54.00 | 12,300,375 | -0.65(-1.19%) |
Jan 25, 2021 | 58.47 | 60.04 | 51.66 | 54.65 | 23,247,588 | -1.74(-3.09%) |
Jan 22, 2021 | 54.58 | 57.58 | 54.20 | 56.39 | 22,148,300 | +2.08(+3.83%) |
Jan 21, 2021 | 53.30 | 55.68 | 50.53 | 54.31 | 21,313,028 | +1.85(+3.53%) |
Jan 20, 2021 | 55.97 | 58.37 | 50.81 | 52.46 | 32,641,348 | -1.38(-2.56%) |
Jan 19, 2021 | 49.97 | 54.74 | 49.85 | 53.84 | 35,191,052 | +6.02(+12.59%) |
Jan 15, 2021 | 49.33 | 49.67 | 46.66 | 47.82 | 19,804,500 | -2.49(-4.95%) |
Jan 14, 2021 | 52.00 | 52.04 | 49.51 | 50.31 | 17,702,768 | -1.35(-2.61%) |
Jan 13, 2021 | 53.70 | 54.76 | 50.34 | 51.66 | 28,411,968 | -2.64(-4.86%) |
Jan 12, 2021 | 45.55 | 54.75 | 45.36 | 54.30 | 57,503,952 | +9.94(+22.41%) |
Jan 11, 2021 | 46.31 | 47.24 | 43.60 | 44.36 | 21,483,410 | -1.09(-2.40%) |
Jan 08, 2021 | 47.92 | 47.95 | 44.02 | 45.45 | 22,085,400 | +0.46(+1.02%) |
Jan 07, 2021 | 42.40 | 45.49 | 42.07 | 44.99 | 19,535,024 | +3.76(+9.12%) |
Jan 06, 2021 | 41.57 | 43.97 | 40.60 | 41.23 | 23,390,036 | -1.11(-2.62%) |
Jan 05, 2021 | 44.13 | 44.99 | 41.62 | 42.34 | 22,748,472 | -1.76(-3.99%) |
Jan 04, 2021 | 45.60 | 47.69 | 43.48 | 44.10 | 39,469,216 | +1.27(+2.97%) |
Dec 31, 2020 | 42.83 | 42.83 | 42.83 | 20,259,612 | +0.54(+1.28%) | |
Dec 30, 2020 | 42.83 | 43.24 | 41.16 | 42.29 | 20,259,612 | +0.79(+1.90%) |
Dec 29, 2020 | 38.75 | 41.82 | 37.60 | 41.50 | 24,333,144 | +3.49(+9.18%) |
Dec 28, 2020 | 41.79 | 41.86 | 37.50 | 38.01 | 30,855,536 | -3.86(-9.22%) |
Dec 24, 2020 | 43.04 | 44.20 | 41.64 | 41.87 | 15,453,300 | -1.93(-4.41%) |
Dec 23, 2020 | 44.77 | 44.96 | 43.08 | 43.80 | 13,451,306 | -1.25(-2.77%) |
Dec 22, 2020 | 47.42 | 47.49 | 43.75 | 45.05 | 19,418,976 | -1.92(-4.09%) |
Dec 21, 2020 | 45.11 | 47.88 | 45.02 | 46.97 | 18,733,892 | +0.59(+1.27%) |
Dec 18, 2020 | 46.06 | 48.79 | 44.61 | 46.38 | 24,368,800 | +0.00(+0.00%) |
Dec 17, 2020 | 47.01 | 47.89 | 45.22 | 46.38 | 20,734,572 | -1.02(-2.15%) |
Dec 16, 2020 | 50.54 | 51.07 | 46.75 | 47.40 | 22,443,534 | -2.09(-4.22%) |
Dec 15, 2020 | 48.60 | 51.24 | 47.25 | 49.49 | 35,609,572 | +2.32(+4.92%) |
Dec 14, 2020 | 45.93 | 48.10 | 44.30 | 47.17 | 34,340,696 | +2.86(+6.45%) |
Dec 11, 2020 | 44.18 | 46.83 | 43.65 | 44.31 | 22,730,800 | -0.49(-1.09%) |
Dec 10, 2020 | 42.94 | 45.08 | 42.84 | 44.80 | 27,064,504 | +0.15(+0.34%) |
Dec 09, 2020 | 47.04 | 47.71 | 43.55 | 44.65 | 57,379,192 | -4.04(-8.30%) |
Dec 08, 2020 | 50.05 | 51.98 | 48.16 | 48.69 | 26,182,564 | +0.39(+0.81%) |
Dec 07, 2020 | 46.07 | 51.08 | 46.00 | 48.30 | 37,806,492 | -1.04(-2.11%) |
Dec 04, 2020 | 50.34 | 52.92 | 48.40 | 49.34 | 27,406,300 | -2.48(-4.79%) |
Dec 03, 2020 | 56.96 | 57.55 | 51.45 | 51.82 | 32,381,344 | -4.18(-7.46%) |
Dec 02, 2020 | 47.01 | 57.38 | 46.01 | 56.00 | 60,457,932 | +3.64(+6.95%) |
Dec 01, 2020 | 61.79 | 63.35 | 51.30 | 52.36 | 48,849,212 | -6.40(-10.89%) |
Nov 30, 2020 | 62.76 | 62.80 | 55.50 | 58.76 | 38,662,544 | -5.52(-8.59%) |
Nov 27, 2020 | 65.29 | 68.42 | 61.15 | 64.28 | 26,582,700 | +0.01(+0.02%) |
Nov 25, 2020 | 64.65 | 67.19 | 63.01 | 64.27 | 49,197,300 | -6.36(-9.00%) |
Nov 24, 2020 | 72.17 | 74.49 | 62.77 | 70.63 | 99,711,568 | -1.54(-2.13%) |
Nov 23, 2020 | 56.75 | 73.06 | 56.54 | 72.17 | 99,296,848 | +18.28(+33.92%) |
Nov 20, 2020 | 48.66 | 56.77 | 48.30 | 53.89 | 79,526,096 | +5.78(+12.01%) |
Nov 19, 2020 | 41.72 | 48.19 | 41.06 | 48.11 | 34,906,252 | +5.93(+14.06%) |
Nov 18, 2020 | 43.29 | 43.97 | 40.10 | 42.18 | 26,381,960 | -0.73(-1.70%) |
Nov 17, 2020 | 46.28 | 47.10 | 42.40 | 42.91 | 28,516,908 | -1.19(-2.70%) |
Nov 16, 2020 | 40.53 | 45.49 | 39.00 | 44.10 | 38,888,152 | +2.11(+5.03%) |
Nov 13, 2020 | 47.96 | 51.27 | 38.00 | 41.99 | 92,335,104 | -2.74(-6.13%) |
Nov 12, 2020 | 36.48 | 48.57 | 35.60 | 44.73 | 166,288,304 | +11.20(+33.40%) |
Nov 11, 2020 | 31.26 | 33.67 | 30.49 | 33.53 | 24,563,876 | +0.63(+1.91%) |
Nov 10, 2020 | 34.39 | 36.50 | 31.01 | 32.90 | 32,269,508 | -1.17(-3.43%) |
Nov 09, 2020 | 35.71 | 36.19 | 31.28 | 34.07 | 34,665,580 | -0.74(-2.13%) |
Nov 06, 2020 | 36.32 | 39.50 | 33.18 | 34.81 | 102,189,296 | -1.04(-2.90%) |
Nov 05, 2020 | 30.26 | 36.44 | 29.80 | 35.85 | 87,671,648 | +8.46(+30.89%) |
Nov 04, 2020 | 24.04 | 27.44 | 23.40 | 27.39 | 50,286,128 | +5.18(+23.32%) |
Nov 03, 2020 | 21.40 | 22.48 | 20.25 | 22.21 | 11,255,377 | +1.49(+7.19%) |
Nov 02, 2020 | 21.47 | 22.46 | 20.51 | 20.72 | 19,888,196 | +1.34(+6.91%) |
Oct 30, 2020 | 20.41 | 21.36 | 19.21 | 19.38 | 9,335,700 | -1.34(-6.47%) |
Oct 29, 2020 | 19.19 | 20.82 | 19.19 | 20.72 | 10,735,312 | +1.70(+8.94%) |
Oct 28, 2020 | 19.67 | 19.67 | 18.50 | 19.02 | 5,538,766 | -0.88(-4.42%) |
Oct 27, 2020 | 19.62 | 20.25 | 19.54 | 19.90 | 3,598,232 | +0.28(+1.43%) |
Oct 26, 2020 | 20.06 | 20.28 | 19.20 | 19.62 | 4,256,333 | -0.43(-2.14%) |
Oct 23, 2020 | 20.90 | 20.93 | 19.95 | 20.05 | 4,465,700 | -0.77(-3.70%) |
Oct 22, 2020 | 20.77 | 20.89 | 20.14 | 20.82 | 6,378,156 | +0.40(+1.96%) |
Oct 21, 2020 | 20.20 | 20.47 | 20.01 | 20.42 | 4,151,608 | +0.28(+1.39%) |
Oct 20, 2020 | 20.21 | 20.65 | 20.00 | 20.14 | 5,980,176 | +0.30(+1.51%) |
Oct 19, 2020 | 21.82 | 21.93 | 19.82 | 19.84 | 8,182,291 | -1.93(-8.87%) |
Oct 16, 2020 | 22.98 | 23.10 | 21.32 | 21.77 | 6,261,600 | -0.39(-1.76%) |
Oct 15, 2020 | 21.93 | 22.76 | 21.05 | 22.16 | 10,433,279 | +0.11(+0.50%) |
Oct 14, 2020 | 20.31 | 22.55 | 20.18 | 22.05 | 18,362,798 | +2.41(+12.27%) |
Oct 13, 2020 | 19.70 | 19.80 | 19.31 | 19.64 | 3,814,658 | -0.24(-1.21%) |
Oct 12, 2020 | 20.45 | 20.53 | 19.76 | 19.88 | 4,882,101 | -0.12(-0.60%) |
Oct 09, 2020 | 19.75 | 20.06 | 19.51 | 20.00 | 2,932,100 | +0.14(+0.70%) |
Oct 08, 2020 | 20.51 | 20.63 | 19.72 | 19.86 | 3,506,795 | -0.30(-1.49%) |
Oct 07, 2020 | 19.98 | 20.59 | 19.85 | 20.16 | 4,927,329 | +0.46(+2.34%) |
Oct 06, 2020 | 20.44 | 20.91 | 19.20 | 19.70 | 7,042,588 | -0.34(-1.70%) |
Oct 05, 2020 | 19.58 | 20.39 | 19.22 | 20.04 | 14,549,295 | +1.85(+10.17%) |
Oct 02, 2020 | 18.00 | 18.56 | 17.98 | 18.19 | 4,524,900 | -0.48(-2.57%) |