Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.49 | 60.82 | 58.50 | 58.88 | 933,929 | -1.82(-3.01%) |
Oct 28, 2021 | 59.80 | 61.14 | 59.07 | 60.70 | 731,342 | +1.15(+1.93%) |
Oct 27, 2021 | 61.60 | 62.01 | 59.30 | 59.56 | 1,158,336 | -2.26(-3.66%) |
Oct 26, 2021 | 64.50 | 61.64 | 61.82 | 1,126,070 | -2.38(-3.71%) | |
Oct 25, 2021 | 64.83 | 65.53 | 63.91 | 64.20 | 958,384 | -0.10(-0.16%) |
Oct 22, 2021 | 63.10 | 64.40 | 62.20 | 64.30 | 913,520 | +1.25(+1.98%) |
Oct 21, 2021 | 63.42 | 64.68 | 62.78 | 63.06 | 1,329,608 | -0.34(-0.53%) |
Oct 20, 2021 | 59.80 | 63.53 | 59.69 | 63.40 | 1,170,024 | +3.36(+5.60%) |
Oct 19, 2021 | 61.37 | 61.63 | 59.63 | 60.04 | 600,293 | -1.67(-2.70%) |
Oct 18, 2021 | 60.43 | 61.84 | 59.96 | 61.70 | 691,090 | +0.75(+1.23%) |
Oct 15, 2021 | 61.59 | 62.26 | 60.63 | 60.95 | 1,607,076 | +0.69(+1.14%) |
Oct 14, 2021 | 60.54 | 60.54 | 59.72 | 60.27 | 448,364 | +0.47(+0.78%) |
Oct 13, 2021 | 58.90 | 59.91 | 57.68 | 59.80 | 1,131,410 | +0.65(+1.10%) |
Oct 12, 2021 | 58.63 | 59.40 | 58.23 | 59.15 | 474,327 | +0.34(+0.58%) |
Oct 11, 2021 | 58.84 | 60.26 | 58.79 | 58.81 | 303,600 | -0.35(-0.59%) |
Oct 08, 2021 | 59.48 | 60.03 | 58.98 | 59.16 | 512,424 | -0.59(-0.98%) |
Oct 07, 2021 | 61.04 | 61.04 | 59.71 | 59.75 | 682,939 | -0.38(-0.63%) |
Oct 06, 2021 | 59.42 | 60.71 | 57.97 | 60.13 | 558,976 | -0.32(-0.53%) |
Oct 05, 2021 | 60.49 | 61.06 | 59.32 | 60.44 | 498,693 | +0.74(+1.24%) |
Oct 04, 2021 | 59.92 | 60.78 | 59.22 | 59.71 | 764,403 | -0.57(-0.94%) |
Oct 01, 2021 | 58.06 | 62.01 | 57.70 | 60.28 | 1,314,532 | +2.62(+4.55%) |
Sep 30, 2021 | 59.59 | 59.59 | 57.65 | 57.65 | 886,455 | -1.71(-2.87%) |
Sep 29, 2021 | 60.19 | 60.40 | 59.17 | 59.36 | 767,323 | -0.56(-0.93%) |
Sep 28, 2021 | 58.57 | 60.15 | 58.54 | 59.92 | 1,223,986 | +1.37(+2.33%) |
Sep 27, 2021 | 58.71 | 59.78 | 58.53 | 58.55 | 855,354 | +0.27(+0.46%) |
Sep 24, 2021 | 58.01 | 59.29 | 58.01 | 58.28 | 688,307 | +0.15(+0.26%) |
Sep 23, 2021 | 55.65 | 58.16 | 55.49 | 58.13 | 1,162,264 | +3.26(+5.94%) |
Sep 22, 2021 | 54.03 | 55.05 | 53.94 | 54.87 | 624,522 | +1.60(+3.00%) |
Sep 21, 2021 | 54.99 | 55.14 | 53.25 | 53.27 | 421,589 | -1.28(-2.34%) |
Sep 20, 2021 | 52.55 | 54.61 | 51.88 | 54.55 | 719,593 | -0.04(-0.07%) |
Sep 17, 2021 | 55.04 | 55.65 | 54.21 | 54.59 | 592,277 | -0.66(-1.19%) |
Sep 16, 2021 | 55.66 | 56.02 | 55.01 | 55.25 | 468,087 | -0.46(-0.82%) |
Sep 15, 2021 | 54.03 | 56.26 | 53.74 | 55.71 | 990,343 | +1.62(+2.99%) |
Sep 14, 2021 | 54.76 | 54.84 | 53.46 | 54.09 | 1,272,401 | -0.23(-0.42%) |
Sep 13, 2021 | 53.04 | 54.38 | 52.03 | 54.32 | 753,105 | +1.69(+3.20%) |
Sep 10, 2021 | 54.40 | 54.75 | 52.64 | 52.64 | 501,857 | -1.32(-2.44%) |
Sep 09, 2021 | 52.24 | 54.74 | 52.02 | 53.95 | 505,168 | +1.48(+2.81%) |
Sep 08, 2021 | 53.36 | 53.92 | 52.40 | 52.48 | 529,630 | -1.32(-2.45%) |
Sep 07, 2021 | 54.20 | 55.23 | 53.79 | 53.79 | 470,706 | -0.02(-0.04%) |
Sep 03, 2021 | 53.65 | 54.26 | 53.44 | 53.81 | 529,343 | -0.05(-0.09%) |
Sep 02, 2021 | 54.42 | 54.66 | 53.79 | 53.86 | 651,222 | +0.11(+0.20%) |
Sep 01, 2021 | 53.89 | 54.65 | 53.38 | 53.75 | 1,752,455 | -0.03(-0.06%) |
Aug 31, 2021 | 54.12 | 55.13 | 53.56 | 53.78 | 640,244 | -0.40(-0.74%) |
Aug 30, 2021 | 56.17 | 56.25 | 54.12 | 54.18 | 603,326 | -1.78(-3.17%) |
Aug 27, 2021 | 53.88 | 56.14 | 53.88 | 55.96 | 513,220 | +2.11(+3.93%) |
Aug 26, 2021 | 54.26 | 54.92 | 53.27 | 53.84 | 654,205 | -1.10(-2.00%) |
Aug 25, 2021 | 53.27 | 55.62 | 52.13 | 54.94 | 966,781 | +1.11(+2.06%) |
Aug 24, 2021 | 52.49 | 54.22 | 52.49 | 53.83 | 483,792 | +1.78(+3.41%) |
Aug 23, 2021 | 52.39 | 53.25 | 51.97 | 52.06 | 605,686 | -0.09(-0.17%) |
Aug 20, 2021 | 51.51 | 52.18 | 50.99 | 52.15 | 622,300 | +0.33(+0.64%) |
Aug 19, 2021 | 52.35 | 52.84 | 51.16 | 51.82 | 1,510,256 | -1.22(-2.29%) |
Aug 18, 2021 | 53.67 | 53.90 | 52.86 | 53.04 | 1,116,200 | -0.83(-1.54%) |
Aug 17, 2021 | 54.43 | 54.66 | 53.29 | 53.86 | 1,418,950 | -1.12(-2.03%) |
Aug 16, 2021 | 54.72 | 55.33 | 53.87 | 54.98 | 639,023 | -0.53(-0.95%) |
Aug 13, 2021 | 56.01 | 56.01 | 55.30 | 55.51 | 484,444 | -0.29(-0.52%) |
Aug 12, 2021 | 55.79 | 56.14 | 55.14 | 55.80 | 728,605 | -0.05(-0.09%) |
Aug 11, 2021 | 54.21 | 55.88 | 53.57 | 55.85 | 1,509,867 | +1.92(+3.57%) |
Aug 10, 2021 | 52.21 | 54.04 | 51.95 | 53.92 | 999,947 | +1.59(+3.03%) |
Aug 09, 2021 | 53.29 | 53.29 | 51.35 | 52.34 | 1,218,630 | -1.62(-2.99%) |
Aug 06, 2021 | 54.32 | 54.57 | 52.81 | 53.95 | 947,642 | +0.16(+0.30%) |
Aug 05, 2021 | 52.40 | 53.97 | 52.40 | 53.79 | 805,796 | +1.71(+3.27%) |
Aug 04, 2021 | 52.03 | 52.60 | 51.26 | 52.09 | 986,794 | -0.48(-0.91%) |
Aug 03, 2021 | 52.20 | 52.76 | 50.90 | 52.57 | 736,478 | +0.19(+0.36%) |
Aug 02, 2021 | 53.64 | 54.30 | 51.77 | 52.38 | 1,060,835 | -0.48(-0.91%) |
Jul 30, 2021 | 52.47 | 53.30 | 51.44 | 52.86 | 1,231,204 | +0.10(+0.19%) |
Jul 29, 2021 | 52.86 | 54.06 | 52.50 | 52.76 | 1,873,508 | +0.94(+1.81%) |
Jul 28, 2021 | 51.77 | 52.52 | 50.51 | 51.82 | 864,388 | +0.39(+0.76%) |
Jul 27, 2021 | 50.98 | 51.80 | 50.70 | 51.43 | 592,189 | -0.57(-1.09%) |
Jul 26, 2021 | 51.73 | 52.65 | 51.54 | 52.00 | 904,208 | -0.11(-0.21%) |
Jul 23, 2021 | 51.58 | 52.23 | 50.91 | 52.11 | 789,946 | +0.76(+1.48%) |
Jul 22, 2021 | 52.26 | 52.55 | 50.64 | 51.35 | 794,593 | -1.51(-2.85%) |
Jul 21, 2021 | 51.79 | 53.28 | 51.50 | 52.86 | 1,228,483 | +2.05(+4.04%) |
Jul 20, 2021 | 48.04 | 51.00 | 47.98 | 50.80 | 1,529,934 | +2.77(+5.77%) |
Jul 19, 2021 | 48.44 | 48.89 | 47.17 | 48.03 | 2,790,979 | -1.95(-3.91%) |
Jul 16, 2021 | 51.31 | 51.58 | 49.70 | 49.98 | 2,070,205 | -0.84(-1.65%) |
Jul 15, 2021 | 50.03 | 51.45 | 50.03 | 50.82 | 800,226 | +0.05(+0.10%) |
Jul 14, 2021 | 50.85 | 51.45 | 49.71 | 50.77 | 790,031 | +0.38(+0.75%) |
Jul 13, 2021 | 50.74 | 51.05 | 50.14 | 50.39 | 791,457 | -0.80(-1.56%) |
Jul 12, 2021 | 51.45 | 52.00 | 50.97 | 51.19 | 642,271 | -0.81(-1.55%) |
Jul 09, 2021 | 51.72 | 52.11 | 51.08 | 52.00 | 668,418 | +1.44(+2.84%) |
Jul 08, 2021 | 49.08 | 51.76 | 48.54 | 50.56 | 1,650,077 | +0.33(+0.66%) |
Jul 07, 2021 | 49.79 | 50.81 | 49.56 | 50.23 | 1,018,345 | +0.31(+0.62%) |
Jul 06, 2021 | 51.36 | 51.40 | 48.87 | 49.92 | 1,989,512 | -1.71(-3.30%) |
Jul 02, 2021 | 51.84 | 52.08 | 51.10 | 51.63 | 564,055 | -0.21(-0.40%) |
Jul 01, 2021 | 51.62 | 52.37 | 51.15 | 51.84 | 830,123 | +0.77(+1.50%) |
Jun 30, 2021 | 51.51 | 51.86 | 50.90 | 51.07 | 1,084,990 | -0.44(-0.85%) |
Jun 29, 2021 | 52.69 | 53.02 | 51.44 | 51.51 | 823,186 | -0.85(-1.62%) |
Jun 28, 2021 | 54.15 | 54.41 | 51.89 | 52.36 | 812,432 | -2.06(-3.79%) |
Jun 25, 2021 | 54.65 | 55.16 | 54.16 | 54.42 | 686,611 | +0.16(+0.29%) |
Jun 24, 2021 | 54.01 | 54.64 | 53.30 | 54.26 | 660,967 | +0.27(+0.50%) |
Jun 23, 2021 | 55.12 | 55.65 | 53.82 | 53.99 | 673,836 | -0.93(-1.69%) |
Jun 22, 2021 | 54.90 | 55.44 | 54.50 | 54.92 | 455,424 | -0.31(-0.56%) |
Jun 21, 2021 | 53.99 | 55.73 | 53.77 | 55.23 | 1,040,234 | +2.03(+3.82%) |
Jun 18, 2021 | 53.98 | 54.28 | 52.70 | 53.19 | 1,097,435 | -1.79(-3.25%) |
Jun 17, 2021 | 57.02 | 57.02 | 54.13 | 54.98 | 1,256,372 | -1.54(-2.72%) |
Jun 16, 2021 | 57.44 | 57.44 | 55.79 | 56.52 | 978,174 | -1.20(-2.07%) |
Jun 15, 2021 | 56.92 | 58.21 | 56.87 | 57.71 | 892,666 | +0.95(+1.67%) |
Jun 14, 2021 | 57.44 | 57.81 | 56.34 | 56.76 | 544,339 | -0.69(-1.20%) |
Jun 11, 2021 | 57.78 | 58.48 | 57.34 | 57.45 | 443,690 | +0.07(+0.12%) |
Jun 10, 2021 | 58.63 | 58.73 | 56.78 | 57.38 | 613,077 | -0.15(-0.26%) |
Jun 09, 2021 | 58.75 | 59.09 | 57.51 | 57.53 | 468,170 | -1.62(-2.73%) |
Jun 08, 2021 | 57.76 | 59.33 | 57.52 | 59.15 | 687,471 | +1.20(+2.07%) |
Jun 07, 2021 | 57.54 | 58.37 | 57.08 | 57.95 | 532,553 | +0.41(+0.71%) |
Jun 04, 2021 | 57.73 | 58.10 | 56.79 | 57.54 | 501,719 | +0.37(+0.65%) |
Jun 03, 2021 | 58.56 | 58.58 | 57.02 | 57.17 | 625,795 | -1.35(-2.30%) |
Jun 02, 2021 | 60.23 | 60.23 | 58.24 | 58.52 | 749,187 | -1.43(-2.38%) |
Jun 01, 2021 | 59.38 | 60.77 | 59.38 | 59.95 | 1,022,122 | +1.11(+1.88%) |
May 28, 2021 | 59.13 | 59.41 | 57.93 | 58.84 | 913,666 | +0.00(+0.00%) |
May 27, 2021 | 59.60 | 59.89 | 58.14 | 58.84 | 1,878,512 | +0.09(+0.15%) |
May 26, 2021 | 56.37 | 59.12 | 56.14 | 58.75 | 1,587,945 | +2.23(+3.95%) |
May 25, 2021 | 56.88 | 58.40 | 56.29 | 56.52 | 1,701,926 | +0.31(+0.55%) |
May 24, 2021 | 55.79 | 56.71 | 55.19 | 56.21 | 1,072,499 | +0.35(+0.62%) |
May 21, 2021 | 56.47 | 57.16 | 55.80 | 55.86 | 1,053,313 | -0.23(-0.41%) |
May 20, 2021 | 56.19 | 56.51 | 55.10 | 56.09 | 1,233,858 | -0.30(-0.53%) |
May 19, 2021 | 54.97 | 56.65 | 54.60 | 56.39 | 1,018,667 | +0.12(+0.21%) |
May 18, 2021 | 58.03 | 58.03 | 56.23 | 56.27 | 1,126,420 | -1.59(-2.74%) |
May 17, 2021 | 56.82 | 57.96 | 56.45 | 57.85 | 1,182,753 | +0.35(+0.61%) |
May 14, 2021 | 55.88 | 57.99 | 55.51 | 57.50 | 942,530 | +2.15(+3.89%) |
May 13, 2021 | 53.85 | 56.36 | 53.38 | 55.35 | 1,341,867 | +1.44(+2.66%) |
May 12, 2021 | 56.34 | 56.43 | 53.40 | 53.91 | 1,411,351 | -1.92(-3.45%) |
May 11, 2021 | 56.56 | 56.75 | 54.35 | 55.84 | 1,675,304 | -1.72(-2.98%) |
May 10, 2021 | 58.09 | 59.72 | 57.47 | 57.55 | 1,359,085 | -0.26(-0.45%) |
May 07, 2021 | 58.35 | 58.85 | 57.44 | 57.81 | 1,506,270 | -1.47(-2.47%) |
May 06, 2021 | 59.90 | 60.67 | 58.51 | 59.28 | 900,006 | -0.86(-1.43%) |
May 05, 2021 | 59.56 | 60.55 | 58.62 | 60.14 | 1,042,118 | +1.89(+3.25%) |
May 04, 2021 | 58.40 | 58.44 | 56.37 | 58.24 | 807,796 | -0.33(-0.56%) |
May 03, 2021 | 58.85 | 58.94 | 57.43 | 58.57 | 968,237 | +0.48(+0.82%) |
Apr 30, 2021 | 59.34 | 59.44 | 57.75 | 58.09 | 933,844 | -1.75(-2.92%) |
Apr 29, 2021 | 60.04 | 61.23 | 59.18 | 59.84 | 809,400 | -0.32(-0.53%) |
Apr 28, 2021 | 60.94 | 63.32 | 59.50 | 60.16 | 2,297,579 | -0.32(-0.53%) |
Apr 27, 2021 | 59.12 | 60.69 | 58.37 | 60.47 | 2,081,741 | +1.39(+2.35%) |
Apr 26, 2021 | 58.95 | 59.63 | 58.73 | 59.09 | 1,582,073 | +0.38(+0.65%) |
Apr 23, 2021 | 58.03 | 59.02 | 57.98 | 58.71 | 1,095,385 | +0.78(+1.34%) |
Apr 22, 2021 | 58.28 | 59.67 | 57.93 | 57.93 | 1,573,565 | -0.18(-0.31%) |
Apr 21, 2021 | 56.90 | 58.17 | 55.89 | 58.11 | 1,208,812 | +0.86(+1.50%) |
Apr 20, 2021 | 59.23 | 59.24 | 56.46 | 57.25 | 1,555,557 | -2.41(-4.04%) |
Apr 19, 2021 | 60.03 | 60.61 | 59.24 | 59.67 | 1,002,102 | -0.46(-0.76%) |
Apr 16, 2021 | 61.89 | 62.49 | 60.01 | 60.13 | 799,478 | -1.09(-1.78%) |
Apr 15, 2021 | 61.43 | 61.53 | 59.66 | 61.21 | 1,065,872 | +0.15(+0.24%) |
Apr 14, 2021 | 59.92 | 61.75 | 59.92 | 61.06 | 1,003,392 | +1.26(+2.10%) |
Apr 13, 2021 | 59.98 | 60.44 | 57.53 | 59.81 | 981,526 | -1.21(-1.98%) |
Apr 12, 2021 | 61.14 | 61.47 | 60.44 | 61.01 | 656,946 | -0.02(-0.03%) |
Apr 09, 2021 | 60.69 | 61.73 | 60.54 | 61.03 | 861,347 | +0.35(+0.58%) |
Apr 08, 2021 | 59.27 | 60.77 | 58.14 | 60.68 | 1,088,544 | +1.26(+2.11%) |
Apr 07, 2021 | 59.14 | 59.86 | 59.08 | 59.43 | 923,051 | +0.58(+0.98%) |
Apr 06, 2021 | 58.60 | 60.57 | 58.60 | 58.85 | 675,977 | +0.01(+0.02%) |
Apr 05, 2021 | 60.29 | 60.50 | 58.79 | 58.84 | 833,156 | -0.55(-0.92%) |
Apr 01, 2021 | 59.32 | 59.80 | 58.77 | 59.39 | 997,418 | +0.81(+1.38%) |
Mar 31, 2021 | 59.18 | 59.79 | 58.51 | 58.58 | 958,518 | -0.84(-1.41%) |
Mar 30, 2021 | 59.83 | 60.40 | 58.83 | 59.42 | 1,163,851 | +0.25(+0.42%) |
Mar 29, 2021 | 58.94 | 60.20 | 58.38 | 59.17 | 1,665,956 | -0.33(-0.55%) |
Mar 26, 2021 | 58.96 | 59.72 | 57.32 | 59.50 | 969,241 | +1.07(+1.83%) |
Mar 25, 2021 | 55.26 | 58.57 | 54.42 | 58.43 | 1,042,883 | +2.43(+4.35%) |
Mar 24, 2021 | 57.50 | 59.83 | 55.95 | 56.00 | 1,388,348 | -0.57(-1.00%) |
Mar 23, 2021 | 58.42 | 59.30 | 56.13 | 56.57 | 1,683,508 | -2.74(-4.62%) |
Mar 22, 2021 | 59.74 | 60.06 | 57.89 | 59.31 | 1,540,803 | -0.81(-1.34%) |
Mar 19, 2021 | 60.38 | 61.01 | 59.09 | 60.12 | 1,711,865 | -0.54(-0.89%) |
Mar 18, 2021 | 60.22 | 62.16 | 60.14 | 60.65 | 1,509,412 | -0.53(-0.86%) |
Mar 17, 2021 | 60.10 | 61.62 | 59.33 | 61.18 | 1,607,136 | +1.58(+2.64%) |
Mar 16, 2021 | 61.24 | 61.32 | 58.87 | 59.61 | 1,915,995 | -1.64(-2.67%) |
Mar 15, 2021 | 60.87 | 62.23 | 60.60 | 61.24 | 2,755,842 | +0.48(+0.79%) |
Mar 12, 2021 | 58.44 | 61.35 | 58.39 | 60.76 | 4,361,986 | +3.10(+5.38%) |
Mar 11, 2021 | 56.33 | 58.34 | 55.47 | 57.66 | 4,594,800 | +4.42(+8.30%) |
Mar 10, 2021 | 55.50 | 55.85 | 50.48 | 53.24 | 6,963,236 | -2.60(-4.66%) |
Mar 09, 2021 | 56.11 | 56.84 | 54.03 | 55.85 | 3,030,271 | -1.53(-2.66%) |
Mar 08, 2021 | 57.85 | 59.84 | 54.90 | 57.37 | 6,434,188 | +6.71(+13.25%) |
Mar 05, 2021 | 50.92 | 51.25 | 47.80 | 50.66 | 1,458,273 | +0.81(+1.62%) |
Mar 04, 2021 | 48.85 | 51.02 | 48.46 | 49.85 | 2,314,517 | +1.22(+2.50%) |
Mar 03, 2021 | 46.67 | 49.42 | 46.67 | 48.64 | 1,436,662 | +2.05(+4.41%) |
Mar 02, 2021 | 47.59 | 47.87 | 45.97 | 46.58 | 1,879,523 | -0.67(-1.41%) |
Mar 01, 2021 | 49.92 | 50.13 | 47.25 | 47.25 | 1,532,496 | -0.80(-1.66%) |
Feb 26, 2021 | 47.96 | 48.71 | 47.08 | 48.05 | 749,241 | +0.18(+0.37%) |
Feb 25, 2021 | 49.86 | 50.39 | 47.27 | 47.87 | 1,260,895 | -1.93(-3.88%) |
Feb 24, 2021 | 48.37 | 51.40 | 48.06 | 49.80 | 2,471,564 | +1.92(+4.02%) |
Feb 23, 2021 | 46.68 | 48.00 | 45.84 | 47.88 | 1,898,743 | +1.05(+2.24%) |
Feb 22, 2021 | 45.64 | 48.16 | 45.64 | 46.83 | 1,373,317 | +1.07(+2.33%) |
Feb 19, 2021 | 44.12 | 46.05 | 44.01 | 45.76 | 1,157,053 | +1.99(+4.56%) |
Feb 18, 2021 | 43.75 | 44.03 | 42.80 | 43.77 | 965,857 | -0.38(-0.86%) |
Feb 17, 2021 | 43.10 | 44.68 | 42.88 | 44.15 | 803,522 | +0.77(+1.77%) |
Feb 16, 2021 | 43.71 | 44.15 | 43.13 | 43.38 | 1,222,539 | -0.12(-0.27%) |
Feb 12, 2021 | 43.46 | 43.98 | 43.27 | 43.50 | 549,096 | -0.23(-0.52%) |
Feb 11, 2021 | 44.17 | 44.27 | 42.84 | 43.73 | 911,815 | -0.31(-0.70%) |
Feb 10, 2021 | 44.56 | 44.76 | 43.78 | 44.04 | 696,062 | -0.09(-0.20%) |
Feb 09, 2021 | 43.74 | 44.43 | 43.22 | 44.13 | 797,631 | -0.22(-0.49%) |
Feb 08, 2021 | 43.88 | 45.20 | 43.81 | 44.35 | 1,069,784 | +0.72(+1.65%) |
Feb 05, 2021 | 43.80 | 43.80 | 42.89 | 43.63 | 679,551 | +0.41(+0.95%) |
Feb 04, 2021 | 42.88 | 43.87 | 42.10 | 43.22 | 1,080,288 | +0.81(+1.90%) |
Feb 03, 2021 | 40.55 | 42.52 | 40.55 | 42.41 | 1,027,984 | +1.73(+4.24%) |
Feb 02, 2021 | 40.61 | 41.04 | 40.09 | 40.69 | 1,996,224 | +1.17(+2.95%) |
Feb 01, 2021 | 38.79 | 39.63 | 37.60 | 39.52 | 1,270,411 | +1.39(+3.63%) |
Jan 29, 2021 | 40.30 | 40.32 | 37.89 | 38.14 | 1,426,286 | -2.60(-6.39%) |
Jan 28, 2021 | 39.45 | 41.17 | 39.27 | 40.74 | 1,878,489 | +2.44(+6.38%) |
Jan 27, 2021 | 38.44 | 39.21 | 37.19 | 38.30 | 1,950,778 | -1.32(-3.32%) |
Jan 26, 2021 | 41.76 | 41.89 | 39.46 | 39.61 | 1,699,565 | -1.54(-3.73%) |
Jan 25, 2021 | 41.09 | 41.28 | 38.73 | 41.15 | 1,422,303 | +0.05(+0.12%) |
Jan 22, 2021 | 41.39 | 41.64 | 39.97 | 41.10 | 1,848,637 | -1.03(-2.44%) |
Jan 21, 2021 | 43.26 | 43.64 | 41.27 | 42.12 | 1,419,073 | -1.42(-3.25%) |
Jan 20, 2021 | 44.26 | 44.37 | 43.23 | 43.54 | 570,618 | -0.14(-0.32%) |
Jan 19, 2021 | 43.61 | 44.71 | 42.55 | 43.68 | 1,327,174 | +0.58(+1.34%) |
Jan 15, 2021 | 45.82 | 45.82 | 42.96 | 43.10 | 1,407,736 | -3.25(-7.01%) |
Jan 14, 2021 | 44.88 | 47.12 | 44.64 | 46.35 | 1,249,809 | +1.74(+3.89%) |
Jan 13, 2021 | 45.43 | 45.54 | 43.88 | 44.62 | 1,590,704 | -1.61(-3.47%) |
Jan 12, 2021 | 45.87 | 47.10 | 45.57 | 46.22 | 882,278 | +0.59(+1.29%) |
Jan 11, 2021 | 43.64 | 45.68 | 43.20 | 45.64 | 1,069,896 | +1.36(+3.06%) |
Jan 08, 2021 | 45.27 | 45.27 | 43.07 | 44.28 | 637,537 | -0.79(-1.75%) |
Jan 07, 2021 | 46.85 | 47.18 | 44.99 | 45.07 | 1,499,802 | -0.81(-1.76%) |
Jan 06, 2021 | 45.62 | 46.63 | 44.76 | 45.87 | 1,130,648 | +1.46(+3.28%) |
Jan 05, 2021 | 42.91 | 44.80 | 42.88 | 44.42 | 902,830 | +1.09(+2.51%) |
Jan 04, 2021 | 45.97 | 46.18 | 43.00 | 43.33 | 892,260 | -2.12(-4.67%) |
Dec 31, 2020 | 45.46 | 45.46 | 45.46 | 1,000,536 | -0.52(-1.13%) | |
Dec 30, 2020 | 44.72 | 46.04 | 44.11 | 45.97 | 1,000,536 | +1.44(+3.22%) |
Dec 29, 2020 | 44.78 | 45.27 | 44.20 | 44.54 | 957,663 | +0.38(+0.86%) |
Dec 28, 2020 | 43.79 | 44.83 | 43.28 | 44.16 | 1,222,664 | +0.75(+1.72%) |
Dec 24, 2020 | 42.87 | 43.44 | 41.92 | 43.41 | 313,554 | +0.81(+1.90%) |
Dec 23, 2020 | 41.42 | 42.86 | 41.36 | 42.60 | 1,039,900 | +1.75(+4.27%) |
Dec 22, 2020 | 41.72 | 41.87 | 40.67 | 40.86 | 788,370 | -0.81(-1.94%) |
Dec 21, 2020 | 39.89 | 42.20 | 38.89 | 41.67 | 2,376,844 | +0.69(+1.68%) |
Dec 18, 2020 | 42.28 | 42.33 | 40.77 | 40.98 | 976,862 | -1.31(-3.09%) |
Dec 17, 2020 | 41.71 | 42.38 | 41.54 | 42.28 | 844,105 | +0.40(+0.95%) |
Dec 16, 2020 | 41.29 | 42.04 | 40.92 | 41.89 | 1,055,503 | +0.54(+1.30%) |
Dec 15, 2020 | 41.63 | 41.73 | 40.49 | 41.35 | 1,093,541 | +0.07(+0.17%) |
Dec 14, 2020 | 42.86 | 43.49 | 41.26 | 41.28 | 1,205,248 | -0.84(-1.99%) |
Dec 11, 2020 | 42.70 | 42.88 | 41.37 | 42.11 | 1,690,506 | -1.26(-2.90%) |
Dec 10, 2020 | 41.12 | 44.18 | 40.93 | 43.37 | 2,113,821 | +1.64(+3.92%) |
Dec 09, 2020 | 42.24 | 42.83 | 40.73 | 41.74 | 1,477,268 | -0.11(-0.26%) |
Dec 08, 2020 | 41.08 | 41.88 | 40.89 | 41.85 | 1,563,470 | +0.36(+0.87%) |
Dec 07, 2020 | 42.57 | 42.85 | 41.13 | 41.49 | 1,917,618 | -1.76(-4.06%) |
Dec 04, 2020 | 40.64 | 43.63 | 40.43 | 43.24 | 3,060,740 | +3.07(+7.65%) |
Dec 03, 2020 | 38.15 | 40.98 | 38.06 | 40.17 | 2,720,507 | +2.33(+6.17%) |
Dec 02, 2020 | 37.18 | 38.16 | 36.48 | 37.84 | 2,106,636 | +0.54(+1.44%) |
Dec 01, 2020 | 37.64 | 38.57 | 36.70 | 37.30 | 2,498,663 | +0.64(+1.74%) |
Nov 30, 2020 | 38.34 | 39.62 | 36.66 | 36.66 | 21,958,698 | -1.89(-4.91%) |
Nov 27, 2020 | 40.03 | 40.64 | 38.52 | 38.55 | 2,225,865 | -1.96(-4.85%) |
Nov 25, 2020 | 41.53 | 42.19 | 40.15 | 40.52 | 2,522,072 | -1.37(-3.26%) |
Nov 24, 2020 | 43.65 | 43.78 | 41.64 | 41.89 | 3,321,346 | +1.56(+3.86%) |
Nov 23, 2020 | 38.92 | 40.75 | 38.40 | 40.33 | 1,604,795 | +2.51(+6.65%) |
Nov 20, 2020 | 38.57 | 38.67 | 37.15 | 37.82 | 1,347,672 | -1.08(-2.77%) |
Nov 19, 2020 | 38.13 | 39.23 | 37.22 | 38.89 | 1,359,561 | -0.94(-2.35%) |
Nov 18, 2020 | 40.46 | 41.67 | 38.69 | 39.83 | 2,338,492 | -0.45(-1.11%) |
Nov 17, 2020 | 37.96 | 41.31 | 37.64 | 40.28 | 3,170,776 | +1.11(+2.83%) |
Nov 16, 2020 | 38.64 | 39.82 | 36.97 | 39.17 | 2,677,540 | +2.99(+8.27%) |
Nov 13, 2020 | 35.15 | 36.47 | 34.72 | 36.18 | 2,175,428 | +1.73(+5.01%) |
Nov 12, 2020 | 34.46 | 35.40 | 33.50 | 34.46 | 2,027,358 | -0.50(-1.43%) |
Nov 11, 2020 | 34.81 | 35.77 | 33.71 | 34.95 | 2,841,747 | +0.27(+0.78%) |
Nov 10, 2020 | 33.12 | 36.40 | 32.90 | 34.69 | 4,153,952 | -0.74(-2.08%) |
Nov 09, 2020 | 33.37 | 36.86 | 33.37 | 35.42 | 5,712,958 | +8.46(+31.36%) |
Nov 06, 2020 | 28.25 | 28.49 | 26.91 | 26.97 | 1,757,188 | -1.15(-4.08%) |
Nov 05, 2020 | 27.04 | 28.21 | 26.77 | 28.11 | 1,592,376 | +1.69(+6.38%) |
Nov 04, 2020 | 26.65 | 27.43 | 25.72 | 26.43 | 1,123,674 | -1.07(-3.88%) |
Nov 03, 2020 | 26.99 | 27.69 | 26.80 | 27.49 | 1,092,342 | +1.31(+4.99%) |