Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.54 | 66.91 | 65.93 | 65.98 | 4,147,116 | -0.28(-0.43%) |
Sep 29, 2021 | 67.73 | 68.02 | 66.03 | 66.26 | 5,936,225 | -1.22(-1.81%) |
Sep 28, 2021 | 68.97 | 69.76 | 66.98 | 67.48 | 5,680,894 | -2.28(-3.27%) |
Sep 27, 2021 | 68.87 | 69.90 | 68.57 | 69.76 | 4,507,670 | +0.64(+0.93%) |
Sep 24, 2021 | 69.06 | 69.51 | 68.86 | 69.12 | 3,681,987 | -0.49(-0.71%) |
Sep 23, 2021 | 69.59 | 70.46 | 69.30 | 69.61 | 4,359,988 | +0.28(+0.41%) |
Sep 22, 2021 | 68.74 | 69.82 | 68.54 | 69.33 | 4,254,132 | +1.03(+1.51%) |
Sep 21, 2021 | 69.52 | 70.11 | 68.25 | 68.30 | 5,676,073 | -0.71(-1.03%) |
Sep 20, 2021 | 68.83 | 69.13 | 67.00 | 69.01 | 10,389,929 | -1.17(-1.67%) |
Sep 17, 2021 | 70.92 | 71.11 | 69.82 | 70.18 | 9,371,745 | -0.56(-0.79%) |
Sep 16, 2021 | 69.54 | 71.08 | 69.42 | 70.74 | 6,999,595 | +0.67(+0.96%) |
Sep 15, 2021 | 68.14 | 71.01 | 68.05 | 70.07 | 11,373,094 | +2.45(+3.63%) |
Sep 14, 2021 | 68.89 | 69.15 | 67.26 | 67.61 | 6,944,991 | -1.20(-1.75%) |
Sep 13, 2021 | 69.09 | 69.13 | 68.06 | 68.82 | 6,091,578 | +0.10(+0.15%) |
Sep 10, 2021 | 70.06 | 70.33 | 68.64 | 68.71 | 5,699,775 | -0.42(-0.60%) |
Sep 09, 2021 | 69.92 | 70.16 | 69.07 | 69.13 | 5,453,430 | -0.89(-1.27%) |
Sep 08, 2021 | 70.85 | 71.01 | 69.77 | 70.02 | 6,706,579 | -0.73(-1.03%) |
Sep 07, 2021 | 72.36 | 72.41 | 70.69 | 70.75 | 6,379,562 | -1.72(-2.38%) |
Sep 03, 2021 | 72.26 | 72.87 | 71.95 | 72.47 | 4,686,243 | +0.04(+0.05%) |
Sep 02, 2021 | 72.26 | 73.13 | 72.08 | 72.43 | 5,312,681 | +0.32(+0.45%) |
Sep 01, 2021 | 72.97 | 72.97 | 71.88 | 72.11 | 6,061,717 | -0.56(-0.77%) |
Aug 31, 2021 | 73.38 | 73.60 | 72.51 | 72.67 | 7,187,151 | -0.60(-0.81%) |
Aug 30, 2021 | 72.21 | 73.54 | 71.84 | 73.27 | 5,874,636 | +1.08(+1.49%) |
Aug 27, 2021 | 71.14 | 72.35 | 71.04 | 72.19 | 5,391,181 | +0.73(+1.02%) |
Aug 26, 2021 | 70.24 | 71.77 | 69.69 | 71.46 | 5,862,915 | +1.40(+2.00%) |
Aug 25, 2021 | 68.83 | 70.38 | 68.69 | 70.07 | 5,347,853 | +1.25(+1.81%) |
Aug 24, 2021 | 69.47 | 69.91 | 68.61 | 68.82 | 6,490,640 | -0.34(-0.49%) |
Aug 23, 2021 | 69.36 | 69.41 | 67.82 | 69.16 | 5,339,485 | -0.15(-0.22%) |
Aug 20, 2021 | 68.87 | 69.76 | 68.79 | 69.31 | 5,714,861 | +0.50(+0.73%) |
Aug 19, 2021 | 68.36 | 69.49 | 68.08 | 68.81 | 5,934,888 | +0.00(+0.00%) |
Aug 18, 2021 | 68.95 | 70.05 | 68.36 | 68.81 | 6,917,823 | -0.01(-0.01%) |
Aug 17, 2021 | 69.95 | 70.61 | 68.65 | 68.82 | 9,973,302 | -2.28(-3.20%) |
Aug 16, 2021 | 69.65 | 72.32 | 69.45 | 71.10 | 13,435,171 | +1.16(+1.66%) |
Aug 13, 2021 | 64.85 | 70.06 | 64.81 | 69.93 | 18,954,178 | +4.85(+7.45%) |
Aug 12, 2021 | 63.46 | 65.23 | 62.70 | 65.09 | 11,302,981 | +0.82(+1.28%) |
Aug 11, 2021 | 63.51 | 64.45 | 63.25 | 64.26 | 10,674,968 | +0.67(+1.05%) |
Aug 10, 2021 | 61.75 | 63.85 | 61.74 | 63.59 | 7,788,024 | +1.85(+3.00%) |
Aug 09, 2021 | 62.11 | 62.66 | 61.48 | 61.74 | 7,605,704 | -0.13(-0.21%) |
Aug 06, 2021 | 63.55 | 63.57 | 61.67 | 61.87 | 9,504,483 | -1.69(-2.66%) |
Aug 05, 2021 | 63.96 | 64.13 | 61.96 | 63.57 | 10,505,440 | -0.68(-1.06%) |
Aug 04, 2021 | 64.17 | 64.91 | 63.98 | 64.25 | 7,108,196 | -0.01(-0.01%) |
Aug 03, 2021 | 64.95 | 64.98 | 63.91 | 64.25 | 6,348,447 | -0.59(-0.90%) |
Aug 02, 2021 | 65.01 | 65.53 | 63.85 | 64.84 | 7,181,575 | +0.40(+0.62%) |
Jul 30, 2021 | 68.08 | 68.09 | 64.32 | 64.44 | 12,696,274 | -4.91(-7.08%) |
Jul 29, 2021 | 69.10 | 70.04 | 69.02 | 69.36 | 5,251,936 | +0.49(+0.71%) |
Jul 28, 2021 | 68.57 | 69.51 | 68.23 | 68.87 | 5,441,504 | +0.57(+0.83%) |
Jul 27, 2021 | 69.05 | 69.20 | 67.15 | 68.30 | 8,635,906 | -0.92(-1.32%) |
Jul 26, 2021 | 68.87 | 69.89 | 68.87 | 69.22 | 8,100,979 | -0.26(-0.38%) |
Jul 23, 2021 | 68.14 | 69.70 | 67.70 | 69.48 | 7,092,037 | +1.40(+2.05%) |
Jul 22, 2021 | 65.99 | 68.12 | 65.77 | 68.08 | 9,315,895 | +2.08(+3.15%) |
Jul 21, 2021 | 65.58 | 66.20 | 65.41 | 66.00 | 6,468,841 | +0.27(+0.42%) |
Jul 20, 2021 | 64.91 | 65.77 | 64.79 | 65.73 | 6,587,586 | +0.98(+1.52%) |
Jul 19, 2021 | 63.88 | 65.08 | 63.57 | 64.75 | 6,842,137 | +0.33(+0.51%) |
Jul 16, 2021 | 64.63 | 65.00 | 64.37 | 64.42 | 4,529,185 | +0.04(+0.06%) |
Jul 15, 2021 | 64.30 | 64.84 | 63.91 | 64.38 | 4,845,518 | +0.10(+0.16%) |
Jul 14, 2021 | 65.82 | 66.43 | 64.21 | 64.27 | 6,863,079 | -0.67(-1.03%) |
Jul 13, 2021 | 65.02 | 65.63 | 64.72 | 64.94 | 4,753,185 | -0.22(-0.33%) |
Jul 12, 2021 | 65.96 | 66.37 | 65.04 | 65.16 | 5,957,769 | -0.46(-0.71%) |
Jul 09, 2021 | 65.03 | 66.09 | 64.80 | 65.62 | 5,571,255 | +0.77(+1.18%) |
Jul 08, 2021 | 64.87 | 65.46 | 64.60 | 64.86 | 5,908,037 | -1.34(-2.03%) |
Jul 07, 2021 | 65.33 | 66.63 | 65.18 | 66.20 | 6,371,311 | +0.99(+1.52%) |
Jul 06, 2021 | 66.28 | 66.28 | 65.09 | 65.21 | 6,467,926 | -1.00(-1.51%) |
Jul 02, 2021 | 66.13 | 66.43 | 65.53 | 66.21 | 5,197,211 | +0.26(+0.40%) |
Jul 01, 2021 | 66.33 | 66.86 | 65.22 | 65.95 | 9,015,573 | -0.39(-0.58%) |
Jun 30, 2021 | 66.35 | 66.75 | 65.85 | 66.33 | 7,725,101 | -0.26(-0.40%) |
Jun 29, 2021 | 65.19 | 66.74 | 65.05 | 66.60 | 6,892,789 | +1.58(+2.43%) |
Jun 28, 2021 | 64.49 | 65.17 | 63.84 | 65.02 | 5,729,924 | +0.87(+1.35%) |
Jun 25, 2021 | 63.06 | 64.42 | 63.06 | 64.15 | 9,525,300 | +1.26(+2.00%) |
Jun 24, 2021 | 61.80 | 63.06 | 61.54 | 62.89 | 5,845,238 | +1.20(+1.94%) |
Jun 23, 2021 | 61.43 | 62.29 | 61.31 | 61.69 | 4,722,819 | +0.39(+0.63%) |
Jun 22, 2021 | 60.73 | 61.53 | 59.91 | 61.31 | 5,621,591 | +0.46(+0.76%) |
Jun 21, 2021 | 59.88 | 61.38 | 59.86 | 60.84 | 6,862,615 | +1.08(+1.80%) |
Jun 18, 2021 | 61.15 | 61.34 | 59.65 | 59.77 | 12,107,218 | -1.96(-3.17%) |
Jun 17, 2021 | 62.04 | 62.64 | 61.65 | 61.72 | 6,772,407 | -0.72(-1.15%) |
Jun 16, 2021 | 61.83 | 62.68 | 61.69 | 62.44 | 5,954,881 | +0.12(+0.20%) |
Jun 15, 2021 | 62.36 | 62.69 | 61.86 | 62.32 | 5,303,784 | +0.07(+0.11%) |
Jun 14, 2021 | 63.54 | 63.55 | 61.57 | 62.25 | 7,350,110 | -1.17(-1.85%) |
Jun 11, 2021 | 63.21 | 63.69 | 63.14 | 63.42 | 6,191,314 | +0.36(+0.57%) |
Jun 10, 2021 | 62.66 | 63.28 | 62.14 | 63.06 | 6,127,331 | +0.75(+1.20%) |
Jun 09, 2021 | 62.56 | 62.68 | 61.79 | 62.32 | 6,482,159 | +0.15(+0.24%) |
Jun 08, 2021 | 61.90 | 62.30 | 61.66 | 62.17 | 6,045,943 | +0.33(+0.53%) |
Jun 07, 2021 | 61.70 | 62.10 | 61.21 | 61.84 | 6,481,469 | +0.21(+0.34%) |
Jun 04, 2021 | 60.83 | 62.25 | 60.60 | 61.63 | 9,502,688 | +1.10(+1.81%) |
Jun 03, 2021 | 59.49 | 60.72 | 59.13 | 60.53 | 7,641,066 | +0.62(+1.04%) |
Jun 02, 2021 | 58.00 | 60.06 | 57.65 | 59.91 | 11,214,405 | +1.93(+3.32%) |
Jun 01, 2021 | 58.12 | 58.66 | 57.38 | 57.98 | 5,970,224 | +0.46(+0.80%) |
May 28, 2021 | 56.65 | 58.03 | 56.37 | 57.52 | 11,523,909 | +1.46(+2.61%) |
May 27, 2021 | 57.65 | 58.51 | 55.88 | 56.05 | 20,881,280 | -1.82(-3.14%) |
May 26, 2021 | 57.64 | 58.53 | 57.64 | 57.87 | 7,124,444 | +0.13(+0.23%) |
May 25, 2021 | 57.68 | 58.25 | 57.33 | 57.74 | 6,444,156 | +0.31(+0.54%) |
May 24, 2021 | 57.68 | 58.35 | 57.39 | 57.43 | 6,088,340 | -0.05(-0.08%) |
May 21, 2021 | 56.34 | 57.82 | 56.25 | 57.48 | 11,882,210 | +1.46(+2.61%) |
May 20, 2021 | 56.62 | 56.77 | 55.90 | 56.02 | 8,603,785 | -0.30(-0.54%) |
May 19, 2021 | 56.89 | 56.89 | 55.64 | 56.32 | 8,546,555 | -1.41(-2.45%) |
May 18, 2021 | 58.12 | 59.05 | 57.17 | 57.73 | 6,487,361 | -0.38(-0.65%) |
May 17, 2021 | 57.28 | 58.21 | 57.02 | 58.11 | 7,317,209 | +0.78(+1.36%) |
May 14, 2021 | 55.99 | 57.50 | 55.86 | 57.33 | 6,969,965 | +2.00(+3.61%) |
May 13, 2021 | 55.19 | 55.92 | 54.69 | 55.33 | 6,783,191 | +0.43(+0.79%) |
May 12, 2021 | 56.22 | 56.92 | 54.86 | 54.90 | 9,302,589 | -2.03(-3.56%) |
May 11, 2021 | 56.58 | 57.45 | 55.72 | 56.92 | 12,043,241 | -0.95(-1.64%) |
May 10, 2021 | 56.10 | 58.68 | 55.82 | 57.87 | 12,344,689 | +1.56(+2.78%) |
May 07, 2021 | 55.67 | 56.53 | 55.00 | 56.31 | 10,985,407 | +0.90(+1.63%) |
May 06, 2021 | 54.77 | 55.47 | 54.41 | 55.40 | 8,050,217 | +0.55(+1.00%) |
May 05, 2021 | 54.07 | 55.46 | 54.06 | 54.86 | 7,434,125 | +0.52(+0.95%) |
May 04, 2021 | 54.17 | 54.95 | 53.52 | 54.34 | 10,336,401 | -0.43(-0.79%) |
May 03, 2021 | 52.91 | 55.43 | 52.86 | 54.77 | 13,240,250 | +2.22(+4.23%) |
Apr 30, 2021 | 52.49 | 53.59 | 52.42 | 52.55 | 10,690,096 | -0.26(-0.50%) |
Apr 29, 2021 | 53.96 | 54.01 | 51.76 | 52.81 | 32,994,580 | -5.89(-10.03%) |
Apr 28, 2021 | 58.47 | 59.22 | 58.23 | 58.70 | 8,278,552 | +0.58(+1.00%) |
Apr 27, 2021 | 58.14 | 58.69 | 57.82 | 58.12 | 5,918,219 | +0.11(+0.19%) |
Apr 26, 2021 | 57.46 | 58.03 | 57.24 | 58.00 | 4,819,144 | +0.63(+1.10%) |
Apr 23, 2021 | 57.34 | 57.62 | 56.93 | 57.37 | 5,385,762 | +0.16(+0.28%) |
Apr 22, 2021 | 58.26 | 58.31 | 57.01 | 57.21 | 7,270,568 | -0.98(-1.68%) |
Apr 21, 2021 | 57.87 | 58.28 | 57.34 | 58.19 | 5,405,558 | -0.01(-0.02%) |
Apr 20, 2021 | 59.93 | 60.09 | 57.66 | 58.20 | 5,845,559 | -1.88(-3.14%) |
Apr 19, 2021 | 60.88 | 61.33 | 59.91 | 60.09 | 5,611,612 | -1.07(-1.76%) |
Apr 16, 2021 | 60.77 | 61.22 | 60.56 | 61.16 | 4,937,108 | +0.54(+0.89%) |
Apr 15, 2021 | 59.65 | 60.79 | 59.37 | 60.62 | 4,965,779 | +1.48(+2.50%) |
Apr 14, 2021 | 60.23 | 60.65 | 58.73 | 59.14 | 10,109,415 | -0.97(-1.61%) |
Apr 13, 2021 | 59.36 | 60.36 | 59.27 | 60.11 | 5,589,525 | +1.11(+1.88%) |
Apr 12, 2021 | 58.84 | 59.23 | 58.52 | 59.00 | 5,310,800 | +0.16(+0.27%) |
Apr 09, 2021 | 58.47 | 58.96 | 58.25 | 58.84 | 4,035,340 | +0.26(+0.45%) |
Apr 08, 2021 | 58.68 | 59.01 | 58.17 | 58.58 | 4,191,824 | +0.41(+0.70%) |
Apr 07, 2021 | 59.05 | 59.05 | 57.86 | 58.17 | 6,208,659 | -0.72(-1.22%) |
Apr 06, 2021 | 59.93 | 60.02 | 58.63 | 58.89 | 6,790,549 | -1.10(-1.84%) |
Apr 05, 2021 | 59.67 | 60.26 | 58.92 | 59.99 | 7,084,068 | +0.55(+0.92%) |
Apr 01, 2021 | 57.83 | 59.56 | 57.83 | 59.45 | 5,531,315 | +1.76(+3.05%) |
Mar 31, 2021 | 57.31 | 59.03 | 57.22 | 57.68 | 9,041,890 | +0.87(+1.53%) |
Mar 30, 2021 | 56.07 | 57.11 | 55.62 | 56.82 | 5,733,580 | +0.44(+0.79%) |
Mar 29, 2021 | 57.34 | 57.63 | 55.84 | 56.37 | 7,527,488 | -0.92(-1.61%) |
Mar 26, 2021 | 54.77 | 57.39 | 54.67 | 57.30 | 7,866,313 | +2.58(+4.72%) |
Mar 25, 2021 | 54.41 | 55.04 | 53.67 | 54.72 | 6,057,355 | +0.42(+0.78%) |
Mar 24, 2021 | 57.09 | 57.36 | 54.24 | 54.29 | 7,581,737 | -2.51(-4.43%) |
Mar 23, 2021 | 56.89 | 57.49 | 56.53 | 56.81 | 6,326,815 | +0.02(+0.03%) |
Mar 22, 2021 | 56.44 | 57.32 | 56.10 | 56.79 | 6,989,817 | +0.53(+0.94%) |
Mar 19, 2021 | 55.72 | 56.54 | 55.11 | 56.26 | 10,954,023 | +0.78(+1.41%) |
Mar 18, 2021 | 54.93 | 56.63 | 54.63 | 55.48 | 6,951,001 | -0.09(-0.17%) |
Mar 17, 2021 | 53.44 | 56.25 | 53.43 | 55.57 | 7,206,045 | +1.49(+2.75%) |
Mar 16, 2021 | 53.97 | 54.81 | 53.75 | 54.09 | 6,235,563 | -0.24(-0.43%) |
Mar 15, 2021 | 52.61 | 54.36 | 52.38 | 54.32 | 6,221,462 | +1.76(+3.35%) |
Mar 12, 2021 | 52.45 | 52.84 | 51.84 | 52.56 | 5,335,652 | -0.41(-0.78%) |
Mar 11, 2021 | 52.70 | 53.29 | 52.24 | 52.97 | 6,249,910 | +0.85(+1.63%) |
Mar 10, 2021 | 53.24 | 53.48 | 51.36 | 52.13 | 7,645,541 | -0.78(-1.48%) |
Mar 09, 2021 | 51.43 | 53.66 | 51.17 | 52.91 | 8,923,947 | +2.52(+5.01%) |
Mar 08, 2021 | 50.74 | 51.98 | 50.35 | 50.38 | 8,085,953 | -0.25(-0.50%) |
Mar 05, 2021 | 50.75 | 50.98 | 48.52 | 50.64 | 8,912,678 | +0.40(+0.79%) |
Mar 04, 2021 | 51.31 | 51.70 | 49.41 | 50.24 | 10,504,406 | -1.19(-2.31%) |
Mar 03, 2021 | 53.44 | 53.64 | 51.32 | 51.43 | 11,736,096 | -2.25(-4.19%) |
Mar 02, 2021 | 55.23 | 55.25 | 53.58 | 53.68 | 8,117,418 | -1.40(-2.55%) |
Mar 01, 2021 | 53.78 | 55.29 | 53.25 | 55.08 | 6,533,052 | +1.94(+3.65%) |
Feb 26, 2021 | 54.01 | 54.31 | 52.98 | 53.14 | 9,569,628 | -0.36(-0.67%) |
Feb 25, 2021 | 55.77 | 56.31 | 53.38 | 53.50 | 8,378,149 | -2.25(-4.04%) |
Feb 24, 2021 | 57.27 | 57.32 | 55.24 | 55.76 | 8,567,774 | -1.87(-3.24%) |
Feb 23, 2021 | 56.98 | 57.96 | 56.17 | 57.62 | 6,204,602 | -0.18(-0.31%) |
Feb 22, 2021 | 58.31 | 58.49 | 57.24 | 57.80 | 5,588,576 | -0.39(-0.68%) |
Feb 19, 2021 | 59.33 | 59.49 | 58.09 | 58.20 | 5,817,653 | -0.77(-1.31%) |
Feb 18, 2021 | 58.87 | 59.48 | 58.42 | 58.97 | 6,350,206 | -0.23(-0.40%) |
Feb 17, 2021 | 58.76 | 59.38 | 58.26 | 59.20 | 4,450,396 | +0.17(+0.29%) |
Feb 16, 2021 | 60.07 | 60.09 | 58.98 | 59.03 | 5,917,523 | -0.13(-0.22%) |
Feb 12, 2021 | 58.26 | 59.33 | 58.16 | 59.16 | 5,987,204 | +0.66(+1.12%) |
Feb 11, 2021 | 58.78 | 59.14 | 57.91 | 58.51 | 3,896,564 | -0.01(-0.02%) |
Feb 10, 2021 | 58.73 | 59.36 | 57.99 | 58.52 | 4,759,229 | +0.08(+0.14%) |
Feb 09, 2021 | 59.97 | 60.01 | 58.33 | 58.43 | 5,362,615 | -1.51(-2.52%) |
Feb 08, 2021 | 58.78 | 60.15 | 58.74 | 59.94 | 10,422,706 | +1.51(+2.59%) |
Feb 05, 2021 | 57.43 | 58.98 | 56.56 | 58.43 | 13,538,172 | +1.04(+1.82%) |
Feb 04, 2021 | 60.06 | 60.89 | 56.97 | 57.39 | 31,311,328 | +2.89(+5.31%) |
Feb 03, 2021 | 54.55 | 55.21 | 54.15 | 54.50 | 11,147,729 | +0.67(+1.24%) |
Feb 02, 2021 | 54.94 | 55.19 | 53.61 | 53.83 | 9,133,248 | -1.07(-1.95%) |
Feb 01, 2021 | 53.36 | 55.12 | 53.19 | 54.90 | 7,907,919 | +1.84(+3.47%) |
Jan 29, 2021 | 52.79 | 54.06 | 51.93 | 53.06 | 11,633,390 | +0.07(+0.12%) |
Jan 28, 2021 | 54.46 | 55.27 | 52.52 | 52.99 | 12,438,418 | -1.79(-3.27%) |
Jan 27, 2021 | 55.06 | 56.85 | 54.51 | 54.79 | 11,334,644 | -0.77(-1.39%) |
Jan 26, 2021 | 53.60 | 55.69 | 53.49 | 55.56 | 8,937,759 | +1.80(+3.35%) |
Jan 25, 2021 | 53.52 | 54.82 | 53.35 | 53.76 | 10,455,395 | +0.74(+1.40%) |
Jan 22, 2021 | 52.77 | 53.12 | 52.24 | 53.01 | 3,532,766 | +0.06(+0.11%) |
Jan 21, 2021 | 52.86 | 53.02 | 51.94 | 52.96 | 5,608,147 | +0.22(+0.41%) |
Jan 20, 2021 | 53.80 | 54.03 | 52.69 | 52.74 | 5,109,706 | -0.76(-1.42%) |
Jan 19, 2021 | 52.16 | 53.71 | 52.06 | 53.50 | 9,523,324 | +1.46(+2.81%) |
Jan 15, 2021 | 51.91 | 52.31 | 50.99 | 52.04 | 10,341,951 | +0.14(+0.27%) |
Jan 14, 2021 | 52.42 | 52.42 | 51.62 | 51.90 | 7,388,597 | -0.41(-0.79%) |
Jan 13, 2021 | 52.37 | 52.93 | 51.97 | 52.31 | 8,716,766 | -0.31(-0.59%) |
Jan 12, 2021 | 50.68 | 53.25 | 50.59 | 52.62 | 12,593,746 | +1.98(+3.91%) |
Jan 11, 2021 | 50.87 | 51.09 | 50.21 | 50.64 | 7,408,356 | -0.52(-1.01%) |
Jan 08, 2021 | 50.11 | 51.22 | 49.98 | 51.15 | 6,708,114 | +1.33(+2.68%) |
Jan 07, 2021 | 50.16 | 50.92 | 49.77 | 49.82 | 7,826,543 | -0.15(-0.30%) |
Jan 06, 2021 | 48.36 | 50.98 | 48.26 | 49.97 | 10,554,802 | +1.12(+2.29%) |
Jan 05, 2021 | 48.22 | 49.09 | 47.94 | 48.85 | 10,650,095 | +0.50(+1.03%) |
Jan 04, 2021 | 47.40 | 48.73 | 47.37 | 48.36 | 8,352,444 | +1.17(+2.49%) |
Dec 31, 2020 | 47.18 | 47.18 | 47.18 | 9,177,249 | -0.28(-0.59%) | |
Dec 30, 2020 | 47.90 | 48.37 | 47.39 | 47.46 | 9,177,249 | -0.29(-0.61%) |
Dec 29, 2020 | 47.56 | 47.99 | 47.23 | 47.76 | 5,107,985 | +0.58(+1.23%) |
Dec 28, 2020 | 47.42 | 47.46 | 46.88 | 47.17 | 6,589,182 | +0.11(+0.24%) |
Dec 24, 2020 | 48.10 | 48.11 | 46.89 | 47.06 | 2,895,247 | -0.95(-1.98%) |
Dec 23, 2020 | 48.83 | 48.83 | 48.01 | 48.01 | 5,047,475 | -0.46(-0.95%) |
Dec 22, 2020 | 48.55 | 48.84 | 47.96 | 48.47 | 6,620,033 | +0.05(+0.10%) |
Dec 21, 2020 | 49.41 | 49.46 | 48.05 | 48.42 | 6,477,144 | -1.40(-2.81%) |
Dec 18, 2020 | 49.86 | 50.01 | 49.20 | 49.82 | 11,654,585 | +0.01(+0.02%) |
Dec 17, 2020 | 50.36 | 50.67 | 49.24 | 49.81 | 6,597,717 | -0.56(-1.12%) |
Dec 16, 2020 | 48.98 | 51.54 | 48.98 | 50.37 | 13,681,268 | +1.47(+3.01%) |
Dec 15, 2020 | 46.91 | 48.92 | 46.66 | 48.90 | 8,281,698 | +2.36(+5.06%) |
Dec 14, 2020 | 46.22 | 47.42 | 46.22 | 46.54 | 9,720,194 | +0.41(+0.90%) |
Dec 11, 2020 | 46.42 | 46.58 | 45.70 | 46.13 | 4,845,400 | -0.44(-0.95%) |
Dec 10, 2020 | 46.38 | 46.80 | 45.94 | 46.57 | 4,615,884 | +0.09(+0.20%) |
Dec 09, 2020 | 46.91 | 47.12 | 46.22 | 46.48 | 7,233,214 | -0.37(-0.78%) |
Dec 08, 2020 | 46.86 | 47.16 | 46.27 | 46.84 | 7,547,832 | -0.13(-0.28%) |
Dec 07, 2020 | 47.80 | 47.90 | 46.86 | 46.98 | 5,463,571 | -0.88(-1.84%) |
Dec 04, 2020 | 46.98 | 48.06 | 46.61 | 47.86 | 5,102,495 | +0.64(+1.35%) |
Dec 03, 2020 | 48.12 | 48.17 | 47.05 | 47.22 | 5,701,277 | -1.00(-2.06%) |
Dec 02, 2020 | 47.44 | 48.39 | 47.29 | 48.22 | 9,883,907 | +0.78(+1.64%) |
Dec 01, 2020 | 47.42 | 48.32 | 47.12 | 47.44 | 7,626,102 | +0.08(+0.18%) |
Nov 30, 2020 | 47.91 | 48.10 | 46.35 | 47.35 | 11,438,804 | -0.70(-1.47%) |
Nov 27, 2020 | 47.68 | 48.61 | 47.64 | 48.06 | 3,850,319 | +0.83(+1.76%) |
Nov 25, 2020 | 47.50 | 47.77 | 46.85 | 47.22 | 4,742,175 | -0.07(-0.16%) |
Nov 24, 2020 | 46.73 | 48.01 | 46.64 | 47.30 | 7,715,068 | +0.59(+1.26%) |
Nov 23, 2020 | 46.03 | 47.12 | 45.96 | 46.71 | 10,059,870 | +0.85(+1.86%) |
Nov 20, 2020 | 46.61 | 46.69 | 45.83 | 45.86 | 11,240,604 | -0.74(-1.59%) |
Nov 19, 2020 | 45.54 | 46.85 | 45.45 | 46.60 | 12,830,049 | +1.17(+2.58%) |
Nov 18, 2020 | 44.99 | 46.30 | 44.99 | 45.43 | 13,602,447 | +0.19(+0.41%) |
Nov 17, 2020 | 45.28 | 45.77 | 44.89 | 45.24 | 10,567,591 | -0.21(-0.45%) |
Nov 16, 2020 | 45.35 | 46.02 | 44.94 | 45.44 | 15,952,221 | -0.11(-0.25%) |
Nov 13, 2020 | 43.90 | 45.60 | 43.73 | 45.56 | 12,910,643 | +1.95(+4.46%) |
Nov 12, 2020 | 45.05 | 45.09 | 43.43 | 43.61 | 10,967,727 | -1.05(-2.35%) |
Nov 11, 2020 | 44.15 | 45.02 | 43.82 | 44.66 | 14,038,724 | +1.10(+2.51%) |
Nov 10, 2020 | 44.51 | 44.59 | 42.46 | 43.56 | 16,581,051 | -1.67(-3.68%) |
Nov 09, 2020 | 44.93 | 46.10 | 43.85 | 45.23 | 20,709,750 | -2.22(-4.68%) |
Nov 06, 2020 | 46.52 | 47.90 | 45.91 | 47.45 | 10,944,565 | +1.20(+2.59%) |
Nov 05, 2020 | 45.59 | 46.75 | 45.37 | 46.25 | 11,027,187 | +1.49(+3.33%) |
Nov 04, 2020 | 46.31 | 46.46 | 44.52 | 44.76 | 17,688,052 | -1.03(-2.25%) |
Nov 03, 2020 | 44.93 | 46.22 | 44.56 | 45.79 | 9,516,808 | +0.98(+2.19%) |
Nov 02, 2020 | 45.11 | 46.18 | 44.19 | 44.81 | 11,499,041 | +0.22(+0.50%) |
Oct 30, 2020 | 45.65 | 46.00 | 43.98 | 44.58 | 13,425,051 | -1.54(-3.35%) |
Oct 29, 2020 | 46.15 | 47.55 | 44.96 | 46.13 | 24,063,058 | -3.72(-7.46%) |
Oct 28, 2020 | 49.49 | 50.64 | 49.03 | 49.84 | 10,370,489 | -0.28(-0.56%) |
Oct 27, 2020 | 49.97 | 50.40 | 49.61 | 50.12 | 4,927,085 | +0.20(+0.39%) |
Oct 26, 2020 | 50.07 | 50.49 | 48.94 | 49.93 | 7,048,120 | -0.42(-0.84%) |
Oct 23, 2020 | 49.11 | 50.50 | 49.11 | 50.35 | 6,126,538 | +1.40(+2.87%) |
Oct 22, 2020 | 49.23 | 49.35 | 48.27 | 48.94 | 5,519,419 | -0.50(-1.00%) |
Oct 21, 2020 | 50.82 | 50.99 | 49.26 | 49.44 | 7,002,560 | -1.29(-2.55%) |
Oct 20, 2020 | 50.94 | 51.60 | 50.57 | 50.73 | 6,845,520 | -0.11(-0.22%) |
Oct 19, 2020 | 52.82 | 53.26 | 50.47 | 50.84 | 7,180,026 | -1.41(-2.70%) |
Oct 16, 2020 | 51.79 | 52.83 | 51.66 | 52.26 | 6,588,597 | +0.40(+0.78%) |
Oct 15, 2020 | 52.22 | 52.52 | 51.35 | 51.86 | 6,704,736 | -0.99(-1.88%) |
Oct 14, 2020 | 54.09 | 54.61 | 52.82 | 52.85 | 8,028,118 | -1.06(-1.96%) |
Oct 13, 2020 | 52.00 | 54.12 | 51.86 | 53.91 | 7,954,362 | +2.07(+3.99%) |
Oct 12, 2020 | 52.60 | 52.60 | 51.04 | 51.84 | 8,645,091 | -0.07(-0.13%) |
Oct 09, 2020 | 49.08 | 52.29 | 48.97 | 51.90 | 13,523,446 | +3.15(+6.47%) |
Oct 08, 2020 | 48.02 | 48.84 | 47.72 | 48.75 | 7,207,572 | +1.07(+2.24%) |
Oct 07, 2020 | 47.32 | 47.84 | 46.78 | 47.68 | 6,427,211 | +1.20(+2.58%) |
Oct 06, 2020 | 48.59 | 48.59 | 46.32 | 46.48 | 9,424,464 | -1.98(-4.08%) |
Oct 05, 2020 | 48.62 | 48.77 | 47.88 | 48.46 | 5,293,160 | +0.08(+0.17%) |
Oct 02, 2020 | 48.31 | 49.08 | 47.92 | 48.37 | 5,829,644 | -0.66(-1.34%) |