Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 71.84 | 72.03 | 69.82 | 71.55 | 524,101 | -0.14(-0.20%) |
Aug 30, 2021 | 72.12 | 73.08 | 70.40 | 71.69 | 503,935 | -0.43(-0.60%) |
Aug 27, 2021 | 68.98 | 73.34 | 68.76 | 72.12 | 454,669 | +3.98(+5.84%) |
Aug 26, 2021 | 69.61 | 70.19 | 68.04 | 68.14 | 267,004 | -1.34(-1.93%) |
Aug 25, 2021 | 69.05 | 70.13 | 68.41 | 69.48 | 256,284 | -0.06(-0.09%) |
Aug 24, 2021 | 69.10 | 69.80 | 68.82 | 69.54 | 223,821 | +0.97(+1.41%) |
Aug 23, 2021 | 68.30 | 69.64 | 67.77 | 68.57 | 439,288 | +0.82(+1.21%) |
Aug 20, 2021 | 64.90 | 67.81 | 64.90 | 67.75 | 380,220 | +2.74(+4.21%) |
Aug 19, 2021 | 63.33 | 65.27 | 63.22 | 65.01 | 273,267 | +0.94(+1.47%) |
Aug 18, 2021 | 64.63 | 65.48 | 64.01 | 64.07 | 207,770 | -0.30(-0.47%) |
Aug 17, 2021 | 63.40 | 64.46 | 62.81 | 64.37 | 295,605 | +0.08(+0.12%) |
Aug 16, 2021 | 65.56 | 65.75 | 63.93 | 64.29 | 230,330 | -2.01(-3.03%) |
Aug 13, 2021 | 68.70 | 68.70 | 66.08 | 66.30 | 164,925 | -2.30(-3.35%) |
Aug 12, 2021 | 66.97 | 68.70 | 66.70 | 68.60 | 277,955 | +1.59(+2.37%) |
Aug 11, 2021 | 66.80 | 67.31 | 64.80 | 67.01 | 298,825 | +1.01(+1.53%) |
Aug 10, 2021 | 68.33 | 68.42 | 65.37 | 66.00 | 313,726 | -2.58(-3.76%) |
Aug 09, 2021 | 68.50 | 68.95 | 67.32 | 68.58 | 375,070 | +0.17(+0.25%) |
Aug 06, 2021 | 70.86 | 71.01 | 67.69 | 68.41 | 182,295 | -2.37(-3.35%) |
Aug 05, 2021 | 69.05 | 70.82 | 68.15 | 70.78 | 297,039 | +2.10(+3.06%) |
Aug 04, 2021 | 67.53 | 69.21 | 67.51 | 68.68 | 186,258 | +1.01(+1.49%) |
Aug 03, 2021 | 67.52 | 68.31 | 66.39 | 67.67 | 272,811 | +0.04(+0.06%) |
Aug 02, 2021 | 68.44 | 68.89 | 67.00 | 67.63 | 269,214 | -0.72(-1.05%) |
Jul 30, 2021 | 69.37 | 70.21 | 68.04 | 68.35 | 159,763 | -1.37(-1.97%) |
Jul 29, 2021 | 69.05 | 70.10 | 69.04 | 69.72 | 254,231 | +0.54(+0.78%) |
Jul 28, 2021 | 67.24 | 69.95 | 67.24 | 69.18 | 263,730 | +2.03(+3.02%) |
Jul 27, 2021 | 66.25 | 67.22 | 65.35 | 67.15 | 256,525 | +0.99(+1.50%) |
Jul 26, 2021 | 67.40 | 67.95 | 65.80 | 66.16 | 232,551 | -0.94(-1.40%) |
Jul 23, 2021 | 65.91 | 67.45 | 65.56 | 67.10 | 223,756 | +1.16(+1.76%) |
Jul 22, 2021 | 65.68 | 66.28 | 64.10 | 65.94 | 172,257 | +0.36(+0.55%) |
Jul 21, 2021 | 64.47 | 65.67 | 63.26 | 65.58 | 247,356 | +0.74(+1.14%) |
Jul 20, 2021 | 64.04 | 65.33 | 63.73 | 64.84 | 457,797 | +0.92(+1.44%) |
Jul 19, 2021 | 62.61 | 64.48 | 62.12 | 63.92 | 224,602 | +0.35(+0.55%) |
Jul 16, 2021 | 63.91 | 64.61 | 62.90 | 63.57 | 210,825 | +0.40(+0.63%) |
Jul 15, 2021 | 64.76 | 64.77 | 62.63 | 63.17 | 489,609 | -1.36(-2.11%) |
Jul 14, 2021 | 66.21 | 66.21 | 63.62 | 64.53 | 339,698 | -1.13(-1.72%) |
Jul 13, 2021 | 67.64 | 68.20 | 64.87 | 65.66 | 364,619 | -1.95(-2.88%) |
Jul 12, 2021 | 65.71 | 67.63 | 64.48 | 67.61 | 433,458 | +2.34(+3.59%) |
Jul 09, 2021 | 65.44 | 65.72 | 64.49 | 65.27 | 468,242 | +0.02(+0.03%) |
Jul 08, 2021 | 63.29 | 65.61 | 62.48 | 65.25 | 440,233 | +0.28(+0.43%) |
Jul 07, 2021 | 65.78 | 66.73 | 64.48 | 64.97 | 537,275 | -0.39(-0.60%) |
Jul 06, 2021 | 62.58 | 65.38 | 61.89 | 65.36 | 359,959 | +2.90(+4.64%) |
Jul 02, 2021 | 62.58 | 63.47 | 61.55 | 62.46 | 646,374 | +0.46(+0.74%) |
Jul 01, 2021 | 61.28 | 62.37 | 60.75 | 62.00 | 282,378 | +0.70(+1.14%) |
Jun 30, 2021 | 61.73 | 62.37 | 60.36 | 61.30 | 407,262 | -0.64(-1.03%) |
Jun 29, 2021 | 61.07 | 62.39 | 60.82 | 61.94 | 242,232 | +0.80(+1.31%) |
Jun 28, 2021 | 59.11 | 61.46 | 59.07 | 61.14 | 442,001 | +1.89(+3.19%) |
Jun 25, 2021 | 59.89 | 60.54 | 58.84 | 59.25 | 667,535 | -0.35(-0.59%) |
Jun 24, 2021 | 59.76 | 60.37 | 59.31 | 59.60 | 235,657 | +0.17(+0.29%) |
Jun 23, 2021 | 57.74 | 59.87 | 57.55 | 59.43 | 301,175 | +1.67(+2.89%) |
Jun 22, 2021 | 56.38 | 57.81 | 55.61 | 57.76 | 246,867 | +0.78(+1.37%) |
Jun 21, 2021 | 58.90 | 59.16 | 56.32 | 56.98 | 335,848 | -1.84(-3.13%) |
Jun 18, 2021 | 57.23 | 58.99 | 56.88 | 58.82 | 471,412 | +0.61(+1.05%) |
Jun 17, 2021 | 57.01 | 58.64 | 56.25 | 58.21 | 307,954 | +1.14(+2.00%) |
Jun 16, 2021 | 55.62 | 57.36 | 55.29 | 57.07 | 375,198 | +1.01(+1.80%) |
Jun 15, 2021 | 57.20 | 57.20 | 55.38 | 56.06 | 328,861 | -1.36(-2.37%) |
Jun 14, 2021 | 58.14 | 58.53 | 56.82 | 57.42 | 393,868 | -0.43(-0.74%) |
Jun 11, 2021 | 57.54 | 58.74 | 56.95 | 57.85 | 380,977 | +0.44(+0.77%) |
Jun 10, 2021 | 56.86 | 57.78 | 56.11 | 57.41 | 444,509 | +0.11(+0.19%) |
Jun 09, 2021 | 57.29 | 58.32 | 56.96 | 57.30 | 461,301 | +0.63(+1.11%) |
Jun 08, 2021 | 53.72 | 56.97 | 53.28 | 56.67 | 745,211 | +4.68(+9.00%) |
Jun 07, 2021 | 53.39 | 53.84 | 51.57 | 51.99 | 504,642 | -1.63(-3.04%) |
Jun 04, 2021 | 50.34 | 53.98 | 49.80 | 53.62 | 998,970 | +4.58(+9.34%) |
Jun 03, 2021 | 49.95 | 49.99 | 48.02 | 49.04 | 457,018 | -1.25(-2.49%) |
Jun 02, 2021 | 50.01 | 51.75 | 49.77 | 50.29 | 712,778 | +0.36(+0.72%) |
Jun 01, 2021 | 49.74 | 50.42 | 48.74 | 49.93 | 265,472 | +0.43(+0.87%) |
May 28, 2021 | 49.82 | 50.14 | 49.07 | 49.50 | 293,048 | +0.29(+0.59%) |
May 27, 2021 | 48.17 | 49.40 | 47.89 | 49.21 | 452,929 | +0.97(+2.01%) |
May 26, 2021 | 47.70 | 48.43 | 46.48 | 48.24 | 301,720 | +0.60(+1.26%) |
May 25, 2021 | 46.07 | 48.11 | 45.64 | 47.64 | 665,674 | +1.91(+4.18%) |
May 24, 2021 | 45.59 | 46.09 | 44.96 | 45.73 | 252,731 | +0.28(+0.62%) |
May 21, 2021 | 45.88 | 46.94 | 44.82 | 45.45 | 477,582 | +0.49(+1.09%) |
May 20, 2021 | 44.98 | 46.06 | 44.49 | 44.96 | 315,945 | +0.21(+0.47%) |
May 19, 2021 | 43.80 | 44.79 | 43.80 | 44.75 | 380,891 | +0.05(+0.11%) |
May 18, 2021 | 44.61 | 45.57 | 44.12 | 44.70 | 589,649 | +0.26(+0.59%) |
May 17, 2021 | 45.14 | 45.34 | 43.44 | 44.44 | 390,533 | -1.31(-2.86%) |
May 14, 2021 | 43.91 | 46.17 | 43.68 | 45.75 | 573,298 | +2.24(+5.15%) |
May 13, 2021 | 44.88 | 45.48 | 43.25 | 43.51 | 537,068 | -0.74(-1.67%) |
May 12, 2021 | 43.88 | 45.35 | 43.56 | 44.25 | 407,375 | -0.69(-1.54%) |
May 11, 2021 | 42.35 | 46.14 | 42.25 | 44.94 | 823,093 | +0.21(+0.47%) |
May 10, 2021 | 48.83 | 49.30 | 44.23 | 44.73 | 592,203 | -4.58(-9.29%) |
May 07, 2021 | 48.40 | 50.81 | 48.13 | 49.31 | 193,118 | +1.28(+2.67%) |
May 06, 2021 | 48.88 | 49.28 | 46.83 | 48.03 | 392,605 | -1.23(-2.50%) |
May 05, 2021 | 49.23 | 49.78 | 48.44 | 49.26 | 467,649 | +0.36(+0.74%) |
May 04, 2021 | 50.18 | 50.27 | 47.81 | 48.90 | 608,441 | -1.72(-3.40%) |
May 03, 2021 | 52.02 | 52.14 | 50.47 | 50.62 | 397,847 | -1.13(-2.18%) |
Apr 30, 2021 | 51.69 | 52.84 | 51.46 | 51.75 | 365,100 | -0.76(-1.45%) |
Apr 29, 2021 | 53.95 | 53.95 | 51.68 | 52.51 | 220,558 | -0.63(-1.19%) |
Apr 28, 2021 | 52.61 | 53.26 | 51.84 | 53.14 | 267,049 | +0.14(+0.26%) |
Apr 27, 2021 | 53.56 | 53.77 | 52.58 | 53.00 | 218,877 | -0.57(-1.06%) |
Apr 26, 2021 | 52.89 | 53.80 | 52.02 | 53.57 | 226,064 | +0.93(+1.77%) |
Apr 23, 2021 | 51.67 | 53.04 | 51.00 | 52.64 | 364,400 | +1.34(+2.61%) |
Apr 22, 2021 | 51.11 | 51.83 | 50.01 | 51.30 | 280,867 | +0.70(+1.38%) |
Apr 21, 2021 | 48.45 | 50.84 | 48.02 | 50.60 | 426,729 | +1.84(+3.77%) |
Apr 20, 2021 | 48.94 | 49.63 | 47.96 | 48.76 | 523,815 | -0.66(-1.34%) |
Apr 19, 2021 | 50.67 | 51.42 | 49.17 | 49.42 | 353,492 | -1.68(-3.29%) |
Apr 16, 2021 | 51.85 | 52.36 | 50.18 | 51.10 | 254,200 | -0.32(-0.62%) |
Apr 15, 2021 | 53.26 | 53.70 | 51.37 | 51.42 | 326,212 | -1.08(-2.06%) |
Apr 14, 2021 | 51.47 | 53.22 | 51.31 | 52.50 | 491,259 | +1.40(+2.74%) |
Apr 13, 2021 | 51.73 | 52.50 | 50.17 | 51.10 | 476,994 | -0.43(-0.83%) |
Apr 12, 2021 | 53.00 | 53.88 | 51.06 | 51.53 | 529,666 | -1.35(-2.55%) |
Apr 09, 2021 | 52.48 | 54.36 | 50.10 | 52.88 | 894,300 | +0.32(+0.61%) |
Apr 08, 2021 | 56.92 | 57.87 | 52.20 | 52.56 | 2,411,585 | +0.02(+0.04%) |
Apr 07, 2021 | 52.50 | 54.68 | 51.80 | 52.54 | 898,636 | -2.53(-4.59%) |
Apr 06, 2021 | 54.91 | 56.00 | 54.30 | 55.07 | 318,515 | -0.12(-0.22%) |
Apr 05, 2021 | 56.48 | 56.48 | 53.84 | 55.19 | 434,552 | +0.06(+0.11%) |
Apr 01, 2021 | 53.46 | 55.96 | 53.46 | 55.13 | 692,400 | +3.03(+5.82%) |
Mar 31, 2021 | 50.59 | 52.99 | 49.34 | 52.10 | 978,169 | -0.06(-0.12%) |
Mar 30, 2021 | 50.50 | 52.61 | 50.22 | 52.16 | 1,153,284 | +1.31(+2.58%) |
Mar 29, 2021 | 53.29 | 53.50 | 50.27 | 50.85 | 405,281 | -2.25(-4.24%) |
Mar 26, 2021 | 53.57 | 54.39 | 51.43 | 53.10 | 213,900 | +0.02(+0.04%) |
Mar 25, 2021 | 51.82 | 53.69 | 50.78 | 53.08 | 278,145 | +0.13(+0.25%) |
Mar 24, 2021 | 56.23 | 56.32 | 52.76 | 52.95 | 279,332 | -2.70(-4.85%) |
Mar 23, 2021 | 54.99 | 56.56 | 53.98 | 55.65 | 307,682 | +0.70(+1.27%) |
Mar 22, 2021 | 55.59 | 56.86 | 54.39 | 54.95 | 182,317 | -0.23(-0.42%) |
Mar 19, 2021 | 54.54 | 55.62 | 53.53 | 55.18 | 557,300 | +1.31(+2.43%) |
Mar 18, 2021 | 57.22 | 57.34 | 53.59 | 53.87 | 461,874 | -4.42(-7.58%) |
Mar 17, 2021 | 57.36 | 59.37 | 56.72 | 58.29 | 496,773 | -0.22(-0.38%) |
Mar 16, 2021 | 61.30 | 62.86 | 58.05 | 58.51 | 254,640 | -2.31(-3.80%) |
Mar 15, 2021 | 61.43 | 62.17 | 60.40 | 60.82 | 244,472 | -0.69(-1.12%) |
Mar 12, 2021 | 60.56 | 62.23 | 59.85 | 61.51 | 226,400 | -0.26(-0.42%) |
Mar 11, 2021 | 59.98 | 61.93 | 59.18 | 61.77 | 238,477 | +3.90(+6.74%) |
Mar 10, 2021 | 58.86 | 61.31 | 57.81 | 57.87 | 435,997 | +0.46(+0.80%) |
Mar 09, 2021 | 54.52 | 58.22 | 53.52 | 57.41 | 324,742 | +5.16(+9.88%) |
Mar 08, 2021 | 56.21 | 56.66 | 52.16 | 52.25 | 566,272 | -3.68(-6.58%) |
Mar 05, 2021 | 57.83 | 58.28 | 53.90 | 55.93 | 810,200 | -1.05(-1.84%) |
Mar 04, 2021 | 58.09 | 58.99 | 54.84 | 56.98 | 657,140 | -2.01(-3.41%) |
Mar 03, 2021 | 61.95 | 62.69 | 58.67 | 58.99 | 401,585 | -3.06(-4.93%) |
Mar 02, 2021 | 64.11 | 65.29 | 62.04 | 62.05 | 291,808 | -2.07(-3.23%) |
Mar 01, 2021 | 62.74 | 64.84 | 62.22 | 64.12 | 299,464 | +2.87(+4.69%) |
Feb 26, 2021 | 59.43 | 62.20 | 58.16 | 61.25 | 777,800 | +1.24(+2.07%) |
Feb 25, 2021 | 61.65 | 62.59 | 59.12 | 60.01 | 915,942 | -2.67(-4.26%) |
Feb 24, 2021 | 65.29 | 65.68 | 62.57 | 62.68 | 386,350 | -2.82(-4.31%) |
Feb 23, 2021 | 65.19 | 66.63 | 60.36 | 65.50 | 584,257 | -2.44(-3.59%) |
Feb 22, 2021 | 71.80 | 72.00 | 67.52 | 67.94 | 566,762 | -5.13(-7.02%) |
Feb 19, 2021 | 72.68 | 74.28 | 71.74 | 73.07 | 357,100 | +1.07(+1.49%) |
Feb 18, 2021 | 74.55 | 74.63 | 70.94 | 72.00 | 535,310 | -3.49(-4.62%) |
Feb 17, 2021 | 75.95 | 75.95 | 73.11 | 75.49 | 377,545 | -1.58(-2.05%) |
Feb 16, 2021 | 80.42 | 80.84 | 76.90 | 77.07 | 317,997 | -2.13(-2.69%) |
Feb 12, 2021 | 77.78 | 79.23 | 77.21 | 79.20 | 288,200 | +1.41(+1.81%) |
Feb 11, 2021 | 78.34 | 79.00 | 77.03 | 77.79 | 393,314 | -0.27(-0.35%) |
Feb 10, 2021 | 81.07 | 81.59 | 77.33 | 78.06 | 415,263 | -2.55(-3.16%) |
Feb 09, 2021 | 77.41 | 80.69 | 77.01 | 80.61 | 540,284 | +3.32(+4.30%) |
Feb 08, 2021 | 75.01 | 77.52 | 75.01 | 77.29 | 320,217 | +2.73(+3.66%) |
Feb 05, 2021 | 73.30 | 75.50 | 71.93 | 74.56 | 352,200 | +1.90(+2.61%) |
Feb 04, 2021 | 70.77 | 73.12 | 70.52 | 72.66 | 346,792 | +2.46(+3.50%) |
Feb 03, 2021 | 69.97 | 70.43 | 68.41 | 70.20 | 323,217 | +1.26(+1.83%) |
Feb 02, 2021 | 68.13 | 70.16 | 67.72 | 68.94 | 373,116 | +2.20(+3.30%) |
Feb 01, 2021 | 65.50 | 67.08 | 65.17 | 66.74 | 278,565 | +1.45(+2.22%) |
Jan 29, 2021 | 64.22 | 67.72 | 64.22 | 65.29 | 429,500 | +0.58(+0.90%) |
Jan 28, 2021 | 63.82 | 65.36 | 63.36 | 64.71 | 491,106 | +1.01(+1.59%) |
Jan 27, 2021 | 65.07 | 66.53 | 61.75 | 63.70 | 515,665 | -2.98(-4.47%) |
Jan 26, 2021 | 70.00 | 70.39 | 66.56 | 66.68 | 268,795 | -2.89(-4.15%) |
Jan 25, 2021 | 70.47 | 70.47 | 67.33 | 69.57 | 498,496 | -0.23(-0.33%) |
Jan 22, 2021 | 69.68 | 70.58 | 68.67 | 69.80 | 606,900 | +0.00(+0.00%) |
Jan 21, 2021 | 67.17 | 71.24 | 65.85 | 69.80 | 1,395,877 | +3.62(+5.47%) |
Jan 20, 2021 | 64.36 | 66.69 | 64.35 | 66.18 | 336,905 | +2.20(+3.44%) |
Jan 19, 2021 | 63.19 | 64.61 | 62.80 | 63.98 | 474,467 | +1.02(+1.62%) |
Jan 15, 2021 | 62.57 | 63.88 | 61.00 | 62.96 | 499,300 | -0.77(-1.21%) |
Jan 14, 2021 | 61.43 | 64.17 | 61.06 | 63.73 | 528,145 | +3.10(+5.11%) |
Jan 13, 2021 | 60.42 | 61.38 | 59.55 | 60.63 | 268,192 | +0.21(+0.35%) |
Jan 12, 2021 | 58.11 | 60.57 | 57.54 | 60.42 | 476,368 | +2.82(+4.90%) |
Jan 11, 2021 | 56.72 | 57.81 | 55.47 | 57.60 | 660,819 | +0.38(+0.66%) |
Jan 08, 2021 | 56.73 | 59.52 | 56.73 | 57.22 | 506,600 | +0.29(+0.51%) |
Jan 07, 2021 | 55.21 | 57.29 | 55.04 | 56.93 | 258,346 | +1.66(+3.00%) |
Jan 06, 2021 | 54.36 | 56.47 | 53.35 | 55.27 | 368,515 | +1.22(+2.26%) |
Jan 05, 2021 | 52.88 | 54.30 | 52.52 | 54.05 | 327,374 | +1.17(+2.21%) |
Jan 04, 2021 | 54.84 | 54.84 | 51.20 | 52.88 | 545,063 | -1.38(-2.54%) |
Dec 31, 2020 | 54.26 | 54.26 | 54.26 | 293,673 | -0.54(-0.99%) | |
Dec 30, 2020 | 54.64 | 55.61 | 54.44 | 54.80 | 293,673 | +0.05(+0.09%) |
Dec 29, 2020 | 56.95 | 57.75 | 53.61 | 54.75 | 409,658 | -2.37(-4.15%) |
Dec 28, 2020 | 58.19 | 59.00 | 56.55 | 57.12 | 229,596 | -0.19(-0.33%) |
Dec 24, 2020 | 57.49 | 57.95 | 56.59 | 57.31 | 119,600 | -0.45(-0.78%) |
Dec 23, 2020 | 57.82 | 58.75 | 57.02 | 57.76 | 297,142 | +0.01(+0.02%) |
Dec 22, 2020 | 53.61 | 57.81 | 53.50 | 57.75 | 380,570 | +4.25(+7.94%) |
Dec 21, 2020 | 53.52 | 54.20 | 52.53 | 53.50 | 682,931 | -1.16(-2.12%) |
Dec 18, 2020 | 58.00 | 58.36 | 54.36 | 54.66 | 1,163,700 | -2.83(-4.92%) |
Dec 17, 2020 | 55.82 | 57.61 | 55.59 | 57.49 | 360,391 | +2.11(+3.81%) |
Dec 16, 2020 | 56.43 | 56.84 | 55.06 | 55.38 | 421,924 | -0.66(-1.18%) |
Dec 15, 2020 | 55.24 | 57.24 | 54.90 | 56.04 | 459,256 | +1.15(+2.10%) |
Dec 14, 2020 | 58.18 | 59.05 | 54.09 | 54.89 | 711,089 | -3.01(-5.20%) |
Dec 11, 2020 | 56.05 | 59.67 | 56.00 | 57.90 | 935,000 | +1.54(+2.73%) |
Dec 10, 2020 | 53.09 | 56.46 | 52.78 | 56.36 | 732,332 | +3.75(+7.13%) |
Dec 09, 2020 | 50.65 | 54.46 | 49.00 | 52.61 | 1,177,648 | +0.71(+1.37%) |
Dec 08, 2020 | 49.32 | 53.10 | 49.32 | 51.90 | 1,312,695 | +2.89(+5.90%) |
Dec 07, 2020 | 47.38 | 50.46 | 47.00 | 49.01 | 741,190 | +1.37(+2.88%) |
Dec 04, 2020 | 45.21 | 47.73 | 45.01 | 47.64 | 297,700 | +2.72(+6.06%) |
Dec 03, 2020 | 44.23 | 45.24 | 43.64 | 44.92 | 374,192 | +0.93(+2.11%) |
Dec 02, 2020 | 43.87 | 44.99 | 43.68 | 43.99 | 430,083 | -0.10(-0.23%) |
Dec 01, 2020 | 44.31 | 44.73 | 42.96 | 44.09 | 334,436 | -0.07(-0.16%) |
Nov 30, 2020 | 43.55 | 44.38 | 43.32 | 44.16 | 498,575 | +0.80(+1.85%) |
Nov 27, 2020 | 42.80 | 43.84 | 42.00 | 43.36 | 133,600 | +0.71(+1.66%) |
Nov 25, 2020 | 42.00 | 43.22 | 41.94 | 42.65 | 268,100 | +0.45(+1.07%) |
Nov 24, 2020 | 42.77 | 43.05 | 41.66 | 42.20 | 334,117 | -0.12(-0.28%) |
Nov 23, 2020 | 42.21 | 42.66 | 41.57 | 42.32 | 367,494 | +0.48(+1.15%) |
Nov 20, 2020 | 40.57 | 42.05 | 40.46 | 41.84 | 297,000 | +1.03(+2.52%) |
Nov 19, 2020 | 39.88 | 40.88 | 39.76 | 40.81 | 203,283 | +0.94(+2.36%) |
Nov 18, 2020 | 41.08 | 41.41 | 39.75 | 39.87 | 314,402 | -1.24(-3.02%) |
Nov 17, 2020 | 41.33 | 41.72 | 40.90 | 41.11 | 216,820 | -0.17(-0.41%) |
Nov 16, 2020 | 41.88 | 41.92 | 41.01 | 41.28 | 241,311 | -0.18(-0.43%) |
Nov 13, 2020 | 41.32 | 42.38 | 40.78 | 41.46 | 359,700 | +0.42(+1.02%) |
Nov 12, 2020 | 41.81 | 42.16 | 40.74 | 41.04 | 175,670 | -0.82(-1.96%) |
Nov 11, 2020 | 40.95 | 41.86 | 40.47 | 41.86 | 346,540 | +1.32(+3.26%) |
Nov 10, 2020 | 42.26 | 42.87 | 40.19 | 40.54 | 309,895 | -1.57(-3.73%) |
Nov 09, 2020 | 41.25 | 43.34 | 40.62 | 42.11 | 487,954 | +1.86(+4.62%) |
Nov 06, 2020 | 40.58 | 41.35 | 40.21 | 40.25 | 355,900 | -0.47(-1.15%) |
Nov 05, 2020 | 40.12 | 40.98 | 39.68 | 40.72 | 448,470 | +1.14(+2.88%) |
Nov 04, 2020 | 38.56 | 39.85 | 38.03 | 39.58 | 449,415 | +1.33(+3.48%) |
Nov 03, 2020 | 36.77 | 38.35 | 36.56 | 38.25 | 287,943 | +1.80(+4.94%) |
Nov 02, 2020 | 37.15 | 37.51 | 35.93 | 36.45 | 217,602 | -0.52(-1.41%) |
Oct 30, 2020 | 37.30 | 39.13 | 36.48 | 36.97 | 543,700 | -0.73(-1.94%) |
Oct 29, 2020 | 37.78 | 38.22 | 37.03 | 37.70 | 278,750 | -0.29(-0.76%) |
Oct 28, 2020 | 38.15 | 38.65 | 37.26 | 37.99 | 382,993 | -1.00(-2.56%) |
Oct 27, 2020 | 37.46 | 39.20 | 37.46 | 38.99 | 455,869 | +1.91(+5.15%) |
Oct 26, 2020 | 37.24 | 37.92 | 36.13 | 37.08 | 608,781 | -0.22(-0.59%) |
Oct 23, 2020 | 38.12 | 39.31 | 36.85 | 37.30 | 758,300 | -0.31(-0.82%) |
Oct 22, 2020 | 36.99 | 37.97 | 36.03 | 37.61 | 1,288,504 | +1.33(+3.67%) |
Oct 21, 2020 | 34.44 | 37.59 | 34.00 | 36.28 | 3,082,351 | +3.76(+11.56%) |
Oct 20, 2020 | 30.94 | 32.61 | 30.50 | 32.52 | 883,213 | +0.20(+0.62%) |
Oct 19, 2020 | 32.78 | 33.08 | 32.08 | 32.32 | 171,152 | -0.48(-1.46%) |
Oct 16, 2020 | 33.99 | 34.81 | 32.62 | 32.80 | 317,100 | -1.18(-3.47%) |
Oct 15, 2020 | 32.40 | 34.09 | 32.06 | 33.98 | 448,948 | +1.03(+3.13%) |
Oct 14, 2020 | 33.04 | 33.60 | 32.62 | 32.95 | 235,956 | -0.23(-0.69%) |
Oct 13, 2020 | 32.15 | 33.48 | 32.10 | 33.18 | 577,580 | +0.93(+2.88%) |
Oct 12, 2020 | 32.10 | 32.35 | 31.64 | 32.25 | 195,914 | +0.28(+0.88%) |
Oct 09, 2020 | 32.25 | 32.25 | 31.43 | 31.97 | 285,000 | -0.13(-0.40%) |
Oct 08, 2020 | 32.31 | 32.55 | 31.87 | 32.10 | 553,939 | +0.17(+0.53%) |
Oct 07, 2020 | 32.00 | 32.50 | 31.57 | 31.93 | 625,872 | +0.29(+0.92%) |
Oct 06, 2020 | 30.75 | 32.32 | 30.42 | 31.64 | 524,938 | +0.89(+2.89%) |
Oct 05, 2020 | 30.89 | 31.22 | 30.28 | 30.75 | 294,714 | +0.01(+0.03%) |
Oct 02, 2020 | 30.60 | 31.43 | 30.50 | 30.74 | 422,800 | -0.53(-1.69%) |
Oct 01, 2020 | 31.92 | 31.94 | 30.31 | 31.27 | 1,331,414 | -0.86(-2.68%) |
Sep 30, 2020 | 30.71 | 32.28 | 30.43 | 32.13 | 1,006,401 | +1.19(+3.85%) |
Sep 29, 2020 | 29.59 | 31.08 | 29.59 | 30.94 | 594,991 | +1.58(+5.38%) |
Sep 28, 2020 | 29.15 | 29.54 | 28.84 | 29.36 | 146,154 | +0.42(+1.45%) |
Sep 25, 2020 | 28.00 | 29.22 | 27.96 | 28.94 | 192,400 | +0.99(+3.54%) |
Sep 24, 2020 | 29.05 | 29.39 | 27.79 | 27.95 | 245,863 | -1.29(-4.41%) |
Sep 23, 2020 | 29.43 | 30.00 | 28.84 | 29.24 | 445,728 | -0.42(-1.42%) |
Sep 22, 2020 | 29.20 | 29.76 | 28.37 | 29.66 | 321,741 | +1.13(+3.96%) |
Sep 21, 2020 | 29.04 | 29.49 | 28.16 | 28.53 | 280,893 | -1.33(-4.45%) |
Sep 18, 2020 | 30.00 | 30.31 | 29.46 | 29.86 | 721,000 | +0.18(+0.61%) |
Sep 17, 2020 | 29.33 | 29.80 | 28.96 | 29.68 | 452,014 | -0.28(-0.93%) |
Sep 16, 2020 | 30.27 | 30.58 | 29.90 | 29.96 | 380,355 | -0.48(-1.58%) |
Sep 15, 2020 | 30.37 | 30.69 | 29.89 | 30.44 | 321,327 | +0.39(+1.30%) |
Sep 14, 2020 | 28.44 | 30.16 | 28.44 | 30.05 | 486,082 | +1.90(+6.75%) |
Sep 11, 2020 | 28.83 | 28.83 | 27.42 | 28.15 | 633,700 | -0.38(-1.33%) |
Sep 10, 2020 | 30.73 | 31.11 | 28.42 | 28.53 | 375,020 | -1.48(-4.93%) |
Sep 09, 2020 | 30.88 | 31.03 | 29.08 | 30.01 | 780,872 | -0.44(-1.44%) |
Sep 08, 2020 | 30.41 | 30.98 | 29.64 | 30.45 | 378,989 | -0.55(-1.77%) |
Sep 04, 2020 | 33.20 | 33.30 | 30.03 | 31.00 | 388,700 | -1.91(-5.80%) |
Sep 03, 2020 | 33.24 | 34.66 | 32.31 | 32.91 | 720,945 | -0.14(-0.42%) |
Sep 02, 2020 | 32.29 | 33.15 | 31.75 | 33.05 | 760,717 | +1.13(+3.54%) |