Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.89 | 51.17 | 49.75 | 49.77 | 1,610,644 | -0.99(-1.96%) |
Sep 29, 2021 | 51.41 | 51.63 | 50.69 | 50.77 | 1,008,723 | -0.63(-1.23%) |
Sep 28, 2021 | 51.31 | 51.84 | 51.16 | 51.40 | 1,024,393 | +0.03(+0.06%) |
Sep 27, 2021 | 50.75 | 51.71 | 50.62 | 51.37 | 981,025 | +0.69(+1.36%) |
Sep 24, 2021 | 50.43 | 50.96 | 50.04 | 50.68 | 1,126,780 | +0.10(+0.19%) |
Sep 23, 2021 | 50.87 | 51.34 | 50.17 | 50.58 | 1,330,938 | -0.23(-0.46%) |
Sep 22, 2021 | 51.30 | 51.48 | 50.76 | 50.81 | 1,319,324 | -0.11(-0.21%) |
Sep 21, 2021 | 50.62 | 51.25 | 50.43 | 50.92 | 1,649,834 | +0.59(+1.18%) |
Sep 20, 2021 | 49.36 | 50.37 | 48.85 | 50.33 | 1,562,202 | -0.15(-0.29%) |
Sep 17, 2021 | 51.19 | 51.45 | 50.38 | 50.47 | 9,786,899 | -0.68(-1.33%) |
Sep 16, 2021 | 51.46 | 51.74 | 50.95 | 51.16 | 1,611,998 | -0.22(-0.44%) |
Sep 15, 2021 | 51.41 | 51.70 | 50.48 | 51.38 | 2,156,606 | +1.05(+2.09%) |
Sep 14, 2021 | 50.55 | 50.80 | 49.69 | 50.33 | 1,767,211 | -0.17(-0.33%) |
Sep 13, 2021 | 50.91 | 51.09 | 49.79 | 50.49 | 1,377,904 | +0.07(+0.14%) |
Sep 10, 2021 | 50.29 | 50.91 | 50.04 | 50.43 | 1,599,596 | +0.42(+0.84%) |
Sep 09, 2021 | 51.06 | 51.14 | 49.37 | 50.01 | 1,671,235 | -0.89(-1.74%) |
Sep 08, 2021 | 51.41 | 51.52 | 50.79 | 50.89 | 1,281,694 | -0.41(-0.80%) |
Sep 07, 2021 | 51.93 | 52.47 | 51.29 | 51.30 | 1,504,026 | -0.46(-0.88%) |
Sep 03, 2021 | 51.65 | 52.55 | 51.53 | 51.76 | 1,410,397 | +0.01(+0.02%) |
Sep 02, 2021 | 51.59 | 51.99 | 51.44 | 51.75 | 962,707 | +0.41(+0.80%) |
Sep 01, 2021 | 50.42 | 51.53 | 49.85 | 51.34 | 1,007,084 | +0.90(+1.79%) |
Aug 31, 2021 | 51.43 | 51.68 | 50.30 | 50.44 | 1,849,453 | -1.09(-2.11%) |
Aug 30, 2021 | 50.60 | 51.81 | 50.53 | 51.52 | 1,448,681 | +1.16(+2.29%) |
Aug 27, 2021 | 49.55 | 50.84 | 49.55 | 50.37 | 1,465,391 | +0.98(+1.99%) |
Aug 26, 2021 | 49.29 | 49.48 | 49.01 | 49.39 | 530,598 | +0.10(+0.20%) |
Aug 25, 2021 | 48.82 | 49.38 | 48.60 | 49.29 | 853,977 | +0.42(+0.85%) |
Aug 24, 2021 | 49.07 | 49.51 | 48.68 | 48.87 | 895,051 | -0.15(-0.30%) |
Aug 23, 2021 | 48.75 | 49.76 | 48.68 | 49.02 | 1,102,853 | +0.54(+1.12%) |
Aug 20, 2021 | 47.39 | 48.70 | 47.39 | 48.47 | 1,498,867 | +1.11(+2.34%) |
Aug 19, 2021 | 47.11 | 47.77 | 46.76 | 47.37 | 1,217,309 | -0.27(-0.57%) |
Aug 18, 2021 | 48.25 | 48.72 | 47.63 | 47.64 | 985,576 | -0.75(-1.55%) |
Aug 17, 2021 | 48.76 | 48.76 | 47.71 | 48.39 | 790,319 | -0.44(-0.90%) |
Aug 16, 2021 | 48.82 | 48.99 | 48.25 | 48.82 | 827,109 | -0.24(-0.49%) |
Aug 13, 2021 | 48.44 | 49.28 | 48.30 | 49.07 | 1,510,758 | +0.71(+1.47%) |
Aug 12, 2021 | 48.56 | 48.91 | 48.17 | 48.36 | 749,531 | -0.03(-0.06%) |
Aug 11, 2021 | 47.41 | 48.43 | 46.98 | 48.39 | 1,110,093 | +0.93(+1.96%) |
Aug 10, 2021 | 47.64 | 48.04 | 47.25 | 47.45 | 1,016,570 | -0.07(-0.14%) |
Aug 09, 2021 | 47.54 | 47.79 | 47.32 | 47.52 | 968,193 | -0.23(-0.49%) |
Aug 06, 2021 | 47.88 | 48.27 | 47.46 | 47.76 | 1,381,590 | +0.00(+0.00%) |
Aug 05, 2021 | 48.34 | 48.47 | 47.40 | 47.76 | 1,046,600 | -0.25(-0.53%) |
Aug 04, 2021 | 48.12 | 48.37 | 47.55 | 48.01 | 1,569,570 | -0.35(-0.72%) |
Aug 03, 2021 | 47.84 | 48.76 | 47.54 | 48.36 | 1,670,636 | +0.52(+1.10%) |
Aug 02, 2021 | 48.49 | 49.07 | 47.81 | 47.83 | 1,555,334 | -0.43(-0.89%) |
Jul 30, 2021 | 48.07 | 48.54 | 47.82 | 48.26 | 1,561,692 | +0.08(+0.16%) |
Jul 29, 2021 | 47.43 | 48.60 | 47.43 | 48.18 | 1,546,566 | +1.10(+2.33%) |
Jul 28, 2021 | 46.83 | 47.26 | 46.46 | 47.09 | 1,304,720 | +0.11(+0.23%) |
Jul 27, 2021 | 47.29 | 47.44 | 46.86 | 46.98 | 1,148,480 | -0.42(-0.88%) |
Jul 26, 2021 | 46.90 | 47.63 | 46.87 | 47.40 | 1,350,973 | +0.42(+0.89%) |
Jul 23, 2021 | 46.73 | 47.11 | 46.35 | 46.98 | 1,703,468 | +0.21(+0.46%) |
Jul 22, 2021 | 46.72 | 47.45 | 45.86 | 46.77 | 2,503,146 | +0.86(+1.88%) |
Jul 21, 2021 | 45.85 | 46.62 | 44.55 | 45.90 | 2,907,474 | -0.79(-1.69%) |
Jul 20, 2021 | 45.91 | 47.12 | 45.91 | 46.69 | 2,347,353 | +0.73(+1.58%) |
Jul 19, 2021 | 46.62 | 46.71 | 45.40 | 45.96 | 2,276,499 | -1.45(-3.05%) |
Jul 16, 2021 | 49.09 | 49.25 | 47.23 | 47.41 | 2,421,266 | -1.54(-3.15%) |
Jul 15, 2021 | 48.68 | 49.70 | 48.52 | 48.95 | 2,246,542 | +0.23(+0.48%) |
Jul 14, 2021 | 48.65 | 49.24 | 48.51 | 48.72 | 1,343,456 | +0.23(+0.48%) |
Jul 13, 2021 | 48.32 | 48.67 | 48.03 | 48.48 | 1,338,232 | +0.29(+0.60%) |
Jul 12, 2021 | 48.12 | 48.56 | 47.86 | 48.19 | 1,727,772 | -0.16(-0.32%) |
Jul 09, 2021 | 48.55 | 49.08 | 48.11 | 48.35 | 1,639,507 | +0.37(+0.77%) |
Jul 08, 2021 | 47.70 | 48.23 | 46.71 | 47.98 | 1,953,477 | -0.31(-0.64%) |
Jul 07, 2021 | 46.21 | 48.47 | 46.21 | 48.29 | 4,088,709 | +2.36(+5.14%) |
Jul 06, 2021 | 45.24 | 46.15 | 44.85 | 45.93 | 3,328,991 | +1.73(+3.91%) |
Jul 02, 2021 | 44.40 | 44.61 | 44.00 | 44.20 | 1,344,047 | -0.30(-0.68%) |
Jul 01, 2021 | 44.37 | 44.74 | 44.16 | 44.50 | 1,661,947 | +0.35(+0.79%) |
Jun 30, 2021 | 44.38 | 44.70 | 44.04 | 44.15 | 1,555,670 | -0.33(-0.74%) |
Jun 29, 2021 | 44.30 | 44.69 | 43.95 | 44.48 | 976,092 | +0.22(+0.50%) |
Jun 28, 2021 | 44.39 | 44.54 | 43.59 | 44.26 | 1,681,922 | -0.34(-0.76%) |
Jun 25, 2021 | 44.62 | 44.80 | 44.44 | 44.60 | 2,830,273 | +0.10(+0.22%) |
Jun 24, 2021 | 44.57 | 44.87 | 44.35 | 44.50 | 965,506 | -0.01(-0.02%) |
Jun 23, 2021 | 44.67 | 45.06 | 44.21 | 44.51 | 933,718 | -0.20(-0.46%) |
Jun 22, 2021 | 44.91 | 45.28 | 44.57 | 44.72 | 1,849,147 | +0.54(+1.23%) |
Jun 21, 2021 | 43.74 | 44.48 | 43.68 | 44.17 | 1,189,815 | +0.74(+1.70%) |
Jun 18, 2021 | 43.42 | 43.61 | 42.95 | 43.43 | 2,146,666 | -0.38(-0.86%) |
Jun 17, 2021 | 45.19 | 45.27 | 43.42 | 43.81 | 1,821,461 | -1.28(-2.84%) |
Jun 16, 2021 | 45.42 | 45.59 | 44.89 | 45.09 | 883,896 | -0.37(-0.81%) |
Jun 15, 2021 | 45.29 | 45.61 | 44.88 | 45.46 | 1,272,693 | +0.36(+0.80%) |
Jun 14, 2021 | 45.26 | 45.34 | 44.71 | 45.10 | 1,127,784 | -0.26(-0.58%) |
Jun 11, 2021 | 45.08 | 45.39 | 44.93 | 45.37 | 1,234,646 | +0.46(+1.02%) |
Jun 10, 2021 | 46.28 | 46.37 | 44.70 | 44.91 | 1,463,230 | -1.21(-2.63%) |
Jun 09, 2021 | 46.02 | 46.70 | 45.82 | 46.12 | 1,698,504 | +0.15(+0.32%) |
Jun 08, 2021 | 45.36 | 46.07 | 45.24 | 45.98 | 981,382 | +0.54(+1.20%) |
Jun 07, 2021 | 45.75 | 46.00 | 45.02 | 45.43 | 1,151,678 | -0.41(-0.89%) |
Jun 04, 2021 | 46.21 | 46.21 | 44.88 | 45.84 | 1,373,437 | -0.31(-0.67%) |
Jun 03, 2021 | 46.09 | 46.53 | 45.71 | 46.15 | 1,277,264 | +0.00(+0.00%) |
Jun 02, 2021 | 47.00 | 47.00 | 45.83 | 46.15 | 1,419,606 | -0.75(-1.59%) |
Jun 01, 2021 | 46.52 | 47.20 | 46.37 | 46.90 | 1,093,707 | +0.64(+1.38%) |
May 28, 2021 | 46.41 | 46.66 | 45.86 | 46.26 | 1,053,505 | -0.22(-0.48%) |
May 27, 2021 | 46.37 | 47.16 | 46.29 | 46.48 | 2,813,906 | +0.19(+0.42%) |
May 26, 2021 | 46.08 | 46.40 | 45.52 | 46.29 | 1,338,690 | +0.43(+0.93%) |
May 25, 2021 | 47.02 | 47.13 | 45.83 | 45.86 | 1,368,482 | -1.10(-2.33%) |
May 24, 2021 | 47.04 | 47.32 | 46.76 | 46.96 | 784,147 | +0.10(+0.21%) |
May 21, 2021 | 46.80 | 47.22 | 46.73 | 46.86 | 1,125,184 | +0.45(+0.96%) |
May 20, 2021 | 46.67 | 46.93 | 46.11 | 46.42 | 1,187,285 | -0.31(-0.66%) |
May 19, 2021 | 46.80 | 46.92 | 46.05 | 46.73 | 1,260,067 | -0.49(-1.05%) |
May 18, 2021 | 47.61 | 47.87 | 47.15 | 47.22 | 867,084 | -0.16(-0.35%) |
May 17, 2021 | 47.14 | 47.53 | 46.85 | 47.38 | 701,094 | +0.01(+0.02%) |
May 14, 2021 | 47.64 | 47.88 | 47.20 | 47.37 | 884,400 | -0.07(-0.14%) |
May 13, 2021 | 46.53 | 47.72 | 46.49 | 47.44 | 1,269,592 | +1.01(+2.17%) |
May 12, 2021 | 46.93 | 47.28 | 46.43 | 46.43 | 1,393,386 | -0.65(-1.38%) |
May 11, 2021 | 48.28 | 48.42 | 46.93 | 47.08 | 1,773,825 | -1.46(-3.01%) |
May 10, 2021 | 48.19 | 49.39 | 48.16 | 48.55 | 1,685,572 | +0.70(+1.46%) |
May 07, 2021 | 47.33 | 47.95 | 46.87 | 47.85 | 1,623,789 | +0.52(+1.11%) |
May 06, 2021 | 47.33 | 47.48 | 46.90 | 47.33 | 1,335,298 | +0.20(+0.43%) |
May 05, 2021 | 47.08 | 47.52 | 46.79 | 47.12 | 1,329,497 | +0.12(+0.25%) |
May 04, 2021 | 46.13 | 47.02 | 45.94 | 47.01 | 1,249,121 | +0.89(+1.93%) |
May 03, 2021 | 46.03 | 46.48 | 45.68 | 46.11 | 1,202,375 | +0.45(+0.98%) |
Apr 30, 2021 | 45.79 | 46.10 | 45.20 | 45.67 | 1,372,675 | -0.31(-0.67%) |
Apr 29, 2021 | 45.29 | 46.19 | 45.08 | 45.98 | 1,746,731 | +1.10(+2.46%) |
Apr 28, 2021 | 45.04 | 45.16 | 44.36 | 44.87 | 1,505,157 | -0.19(-0.43%) |
Apr 27, 2021 | 44.80 | 45.36 | 44.79 | 45.07 | 1,908,165 | +0.28(+0.63%) |
Apr 26, 2021 | 45.53 | 45.53 | 44.60 | 44.79 | 1,318,126 | -0.51(-1.13%) |
Apr 23, 2021 | 45.33 | 45.54 | 44.70 | 45.30 | 1,693,661 | -0.05(-0.11%) |
Apr 22, 2021 | 45.13 | 45.94 | 44.89 | 45.35 | 2,060,998 | +0.22(+0.49%) |
Apr 21, 2021 | 47.36 | 47.64 | 44.86 | 45.13 | 3,943,515 | -2.63(-5.50%) |
Apr 20, 2021 | 48.49 | 48.99 | 47.38 | 47.75 | 2,154,128 | -0.53(-1.10%) |
Apr 19, 2021 | 48.71 | 48.81 | 47.74 | 48.29 | 1,714,130 | -0.31(-0.64%) |
Apr 16, 2021 | 48.75 | 49.07 | 48.27 | 48.60 | 1,622,674 | +0.18(+0.38%) |
Apr 15, 2021 | 48.63 | 48.83 | 48.24 | 48.41 | 1,708,281 | +0.21(+0.44%) |
Apr 14, 2021 | 48.46 | 48.58 | 47.89 | 48.20 | 1,028,469 | -0.20(-0.42%) |
Apr 13, 2021 | 48.57 | 48.60 | 47.28 | 48.40 | 1,176,721 | -0.09(-0.18%) |
Apr 12, 2021 | 48.35 | 48.74 | 47.98 | 48.49 | 1,851,425 | -0.05(-0.10%) |
Apr 09, 2021 | 48.26 | 48.64 | 48.09 | 48.54 | 1,070,261 | +0.59(+1.23%) |
Apr 08, 2021 | 48.03 | 48.03 | 47.32 | 47.95 | 1,578,243 | -0.21(-0.44%) |
Apr 07, 2021 | 48.62 | 48.62 | 47.86 | 48.16 | 1,314,066 | -0.01(-0.02%) |
Apr 06, 2021 | 47.78 | 48.96 | 47.65 | 48.17 | 2,115,659 | +0.06(+0.12%) |
Apr 05, 2021 | 47.62 | 48.30 | 47.47 | 48.11 | 1,337,014 | +0.85(+1.80%) |
Apr 01, 2021 | 46.65 | 47.30 | 46.19 | 47.26 | 1,551,895 | +0.65(+1.39%) |
Mar 31, 2021 | 47.35 | 47.85 | 46.18 | 46.61 | 1,853,650 | -0.95(-2.00%) |
Mar 30, 2021 | 46.76 | 47.94 | 46.59 | 47.56 | 2,687,933 | +0.99(+2.12%) |
Mar 29, 2021 | 46.10 | 47.08 | 45.82 | 46.57 | 1,722,349 | +0.27(+0.59%) |
Mar 26, 2021 | 44.92 | 46.71 | 44.60 | 46.30 | 2,104,411 | +1.95(+4.39%) |
Mar 25, 2021 | 43.04 | 44.51 | 42.64 | 44.35 | 2,131,926 | +1.07(+2.46%) |
Mar 24, 2021 | 43.27 | 43.90 | 43.10 | 43.28 | 1,262,356 | +0.26(+0.61%) |
Mar 23, 2021 | 43.57 | 44.06 | 42.84 | 43.02 | 1,517,390 | -0.82(-1.88%) |
Mar 22, 2021 | 44.46 | 44.61 | 43.54 | 43.85 | 1,368,907 | -0.38(-0.85%) |
Mar 19, 2021 | 44.34 | 44.64 | 43.77 | 44.22 | 4,491,736 | -0.20(-0.46%) |
Mar 18, 2021 | 43.55 | 45.51 | 43.55 | 44.43 | 2,026,966 | +0.95(+2.18%) |
Mar 17, 2021 | 43.53 | 44.13 | 42.92 | 43.48 | 1,742,937 | -0.09(-0.20%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.31 | 43.57 | 1,138,513 | -0.79(-1.79%) |
Mar 15, 2021 | 44.38 | 44.48 | 43.38 | 44.36 | 1,826,732 | -0.30(-0.67%) |
Mar 12, 2021 | 44.10 | 44.73 | 43.70 | 44.66 | 1,346,571 | +0.98(+2.24%) |
Mar 11, 2021 | 42.64 | 44.05 | 42.56 | 43.68 | 2,079,599 | +0.49(+1.14%) |
Mar 10, 2021 | 43.12 | 43.54 | 42.19 | 43.19 | 2,113,831 | -0.21(-0.49%) |
Mar 09, 2021 | 44.34 | 44.80 | 42.80 | 43.40 | 3,468,473 | -0.52(-1.19%) |
Mar 08, 2021 | 44.31 | 44.55 | 43.90 | 43.92 | 2,990,711 | +0.00(+0.00%) |
Mar 05, 2021 | 43.48 | 44.20 | 42.53 | 43.92 | 2,179,215 | +0.80(+1.87%) |
Mar 04, 2021 | 45.31 | 45.46 | 43.05 | 43.12 | 2,935,894 | -0.72(-1.64%) |
Mar 03, 2021 | 43.18 | 44.47 | 42.73 | 43.84 | 1,436,374 | +0.70(+1.61%) |
Mar 02, 2021 | 42.86 | 43.68 | 42.50 | 43.14 | 1,403,115 | +0.33(+0.77%) |
Mar 01, 2021 | 42.36 | 43.64 | 42.16 | 42.81 | 1,724,895 | +1.02(+2.43%) |
Feb 26, 2021 | 41.79 | 42.20 | 41.38 | 41.80 | 1,527,559 | +0.11(+0.26%) |
Feb 25, 2021 | 42.11 | 42.31 | 41.33 | 41.69 | 1,168,901 | -0.52(-1.24%) |
Feb 24, 2021 | 42.09 | 42.57 | 41.79 | 42.21 | 882,628 | +0.24(+0.58%) |
Feb 23, 2021 | 41.80 | 42.17 | 40.93 | 41.97 | 1,529,053 | +0.01(+0.02%) |
Feb 22, 2021 | 42.71 | 42.80 | 41.71 | 41.96 | 1,261,828 | -0.73(-1.70%) |
Feb 19, 2021 | 42.42 | 43.30 | 42.42 | 42.69 | 2,308,031 | +0.32(+0.75%) |
Feb 18, 2021 | 41.36 | 42.70 | 41.36 | 42.37 | 1,414,125 | +0.83(+2.00%) |
Feb 17, 2021 | 41.22 | 41.68 | 40.87 | 41.53 | 1,133,991 | +0.20(+0.49%) |
Feb 16, 2021 | 42.09 | 42.33 | 41.24 | 41.33 | 921,923 | -0.60(-1.43%) |
Feb 12, 2021 | 41.13 | 41.98 | 41.05 | 41.93 | 1,429,987 | +0.69(+1.67%) |
Feb 11, 2021 | 41.44 | 41.67 | 40.94 | 41.24 | 1,535,685 | -0.15(-0.35%) |
Feb 10, 2021 | 41.70 | 42.19 | 40.95 | 41.39 | 1,592,140 | -0.15(-0.35%) |
Feb 09, 2021 | 40.53 | 41.69 | 40.11 | 41.53 | 1,295,138 | +1.08(+2.68%) |
Feb 08, 2021 | 40.15 | 40.88 | 39.90 | 40.45 | 1,374,780 | +0.57(+1.43%) |
Feb 05, 2021 | 39.58 | 40.37 | 39.30 | 39.88 | 1,638,774 | +0.66(+1.68%) |
Feb 04, 2021 | 39.29 | 39.57 | 38.86 | 39.22 | 2,074,384 | +0.13(+0.32%) |
Feb 03, 2021 | 39.57 | 39.81 | 38.48 | 39.10 | 2,071,109 | -0.25(-0.64%) |
Feb 02, 2021 | 39.33 | 39.69 | 38.84 | 39.35 | 2,060,427 | +0.63(+1.62%) |
Feb 01, 2021 | 38.95 | 39.31 | 37.90 | 38.72 | 2,178,667 | +0.02(+0.05%) |
Jan 29, 2021 | 39.23 | 39.51 | 38.11 | 38.70 | 2,990,932 | -0.81(-2.06%) |
Jan 28, 2021 | 40.54 | 40.98 | 39.02 | 39.51 | 4,147,713 | -0.72(-1.78%) |
Jan 27, 2021 | 41.97 | 41.97 | 39.56 | 40.23 | 2,996,366 | -2.83(-6.56%) |
Jan 26, 2021 | 43.78 | 43.83 | 43.02 | 43.05 | 1,874,795 | -0.54(-1.24%) |
Jan 25, 2021 | 42.38 | 44.36 | 42.17 | 43.60 | 2,535,798 | +1.31(+3.09%) |
Jan 22, 2021 | 42.17 | 42.56 | 41.84 | 42.29 | 1,461,822 | +0.18(+0.44%) |
Jan 21, 2021 | 42.25 | 42.51 | 41.58 | 42.11 | 1,422,728 | -0.28(-0.66%) |
Jan 20, 2021 | 42.28 | 42.75 | 41.94 | 42.39 | 1,474,309 | +0.12(+0.27%) |
Jan 19, 2021 | 42.89 | 43.61 | 42.23 | 42.27 | 1,548,208 | -0.29(-0.68%) |
Jan 15, 2021 | 42.89 | 42.99 | 42.04 | 42.56 | 1,360,012 | -0.47(-1.10%) |
Jan 14, 2021 | 42.35 | 43.48 | 42.11 | 43.03 | 2,175,613 | +0.98(+2.32%) |
Jan 13, 2021 | 42.15 | 42.29 | 41.25 | 42.06 | 1,509,328 | +0.21(+0.51%) |
Jan 12, 2021 | 41.29 | 42.09 | 41.21 | 41.84 | 1,942,231 | +0.52(+1.26%) |
Jan 11, 2021 | 41.78 | 42.16 | 41.10 | 41.32 | 1,407,133 | -0.74(-1.75%) |
Jan 08, 2021 | 42.46 | 43.03 | 42.02 | 42.06 | 2,247,772 | -0.24(-0.57%) |
Jan 07, 2021 | 42.33 | 42.62 | 41.58 | 42.30 | 2,303,490 | -0.31(-0.73%) |
Jan 06, 2021 | 40.33 | 42.91 | 40.33 | 42.61 | 3,006,432 | +2.26(+5.61%) |
Jan 05, 2021 | 39.67 | 40.49 | 39.67 | 40.34 | 1,309,370 | +0.77(+1.96%) |
Jan 04, 2021 | 40.49 | 40.84 | 39.32 | 39.57 | 2,022,652 | -0.89(-2.20%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 1,245,261 | -0.19(-0.48%) | |
Dec 30, 2020 | 41.05 | 41.14 | 40.29 | 40.65 | 1,245,261 | -0.19(-0.47%) |
Dec 29, 2020 | 40.64 | 41.33 | 40.64 | 40.85 | 1,412,612 | +0.06(+0.14%) |
Dec 28, 2020 | 41.18 | 41.56 | 40.69 | 40.79 | 1,159,728 | -0.05(-0.12%) |
Dec 24, 2020 | 40.89 | 41.04 | 40.61 | 40.84 | 438,040 | -0.14(-0.33%) |
Dec 23, 2020 | 40.88 | 41.11 | 40.30 | 40.97 | 1,417,540 | -0.03(-0.07%) |
Dec 22, 2020 | 40.92 | 41.52 | 40.84 | 41.00 | 2,395,741 | -0.01(-0.02%) |
Dec 21, 2020 | 40.48 | 41.25 | 40.23 | 41.01 | 2,222,976 | +0.33(+0.81%) |
Dec 18, 2020 | 40.23 | 40.77 | 40.01 | 40.68 | 3,630,524 | +0.63(+1.57%) |
Dec 17, 2020 | 39.86 | 40.15 | 39.43 | 40.05 | 2,637,788 | +0.36(+0.90%) |
Dec 16, 2020 | 39.76 | 40.12 | 39.63 | 39.70 | 2,186,052 | +0.05(+0.12%) |
Dec 15, 2020 | 39.50 | 39.71 | 39.05 | 39.65 | 1,668,778 | +0.29(+0.74%) |
Dec 14, 2020 | 39.83 | 40.11 | 39.17 | 39.36 | 1,747,545 | -0.36(-0.90%) |
Dec 11, 2020 | 39.85 | 40.44 | 39.58 | 39.72 | 1,901,723 | -0.32(-0.80%) |
Dec 10, 2020 | 40.03 | 40.41 | 39.50 | 40.03 | 993,015 | -0.27(-0.67%) |
Dec 09, 2020 | 40.63 | 40.69 | 39.78 | 40.31 | 1,279,145 | +0.09(+0.22%) |
Dec 08, 2020 | 40.15 | 40.84 | 40.09 | 40.22 | 1,311,877 | -0.22(-0.55%) |
Dec 07, 2020 | 40.13 | 40.70 | 39.89 | 40.44 | 2,222,999 | +0.45(+1.14%) |
Dec 04, 2020 | 38.95 | 40.11 | 38.78 | 39.99 | 2,136,247 | +0.98(+2.51%) |
Dec 03, 2020 | 39.70 | 40.02 | 38.93 | 39.01 | 2,806,149 | -1.00(-2.49%) |
Dec 02, 2020 | 40.87 | 40.87 | 39.68 | 40.01 | 1,811,147 | -0.87(-2.13%) |
Dec 01, 2020 | 40.56 | 41.04 | 40.24 | 40.87 | 2,659,641 | +1.00(+2.52%) |
Nov 30, 2020 | 39.72 | 39.95 | 39.35 | 39.87 | 2,567,466 | +0.06(+0.15%) |
Nov 27, 2020 | 39.33 | 39.82 | 38.92 | 39.81 | 844,946 | +0.36(+0.91%) |
Nov 25, 2020 | 40.13 | 40.13 | 38.74 | 39.46 | 1,547,809 | -0.63(-1.57%) |
Nov 24, 2020 | 38.90 | 40.62 | 38.81 | 40.08 | 2,459,928 | +0.53(+1.34%) |
Nov 23, 2020 | 40.68 | 40.92 | 39.01 | 39.55 | 3,574,230 | -1.03(-2.55%) |
Nov 20, 2020 | 40.42 | 40.77 | 40.07 | 40.59 | 2,036,405 | -0.06(-0.14%) |
Nov 19, 2020 | 40.31 | 40.80 | 39.98 | 40.64 | 1,743,290 | +0.37(+0.91%) |
Nov 18, 2020 | 41.04 | 41.09 | 40.27 | 40.28 | 2,498,513 | -0.89(-2.16%) |
Nov 17, 2020 | 40.12 | 41.17 | 39.90 | 41.16 | 2,659,343 | +0.86(+2.13%) |
Nov 16, 2020 | 40.11 | 40.45 | 39.64 | 40.31 | 2,894,844 | +0.80(+2.03%) |
Nov 13, 2020 | 39.00 | 39.73 | 39.00 | 39.50 | 2,013,001 | +0.78(+2.02%) |
Nov 12, 2020 | 39.03 | 39.22 | 38.38 | 38.72 | 2,408,869 | -0.37(-0.94%) |
Nov 11, 2020 | 38.91 | 39.60 | 38.34 | 39.09 | 2,604,698 | +0.34(+0.87%) |
Nov 10, 2020 | 37.66 | 39.49 | 37.36 | 38.75 | 3,822,363 | +1.39(+3.72%) |
Nov 09, 2020 | 37.93 | 38.30 | 37.23 | 37.36 | 3,564,305 | +0.47(+1.28%) |
Nov 06, 2020 | 37.15 | 37.33 | 36.29 | 36.89 | 3,553,768 | -0.30(-0.80%) |
Nov 05, 2020 | 36.94 | 37.68 | 36.86 | 37.19 | 4,549,210 | +0.74(+2.04%) |
Nov 04, 2020 | 37.69 | 38.09 | 36.44 | 36.44 | 3,245,386 | -1.07(-2.86%) |
Nov 03, 2020 | 36.76 | 37.78 | 36.74 | 37.51 | 2,869,379 | +0.97(+2.64%) |
Nov 02, 2020 | 37.09 | 37.35 | 35.90 | 36.55 | 3,352,829 | -0.14(-0.37%) |
Oct 30, 2020 | 36.23 | 36.69 | 35.80 | 36.68 | 3,307,295 | +0.45(+1.25%) |
Oct 29, 2020 | 36.49 | 37.26 | 35.96 | 36.23 | 4,150,339 | -0.38(-1.03%) |
Oct 28, 2020 | 37.24 | 38.00 | 36.48 | 36.61 | 4,418,577 | -1.16(-3.07%) |
Oct 27, 2020 | 37.95 | 38.59 | 37.76 | 37.77 | 2,487,686 | -0.29(-0.76%) |
Oct 26, 2020 | 37.75 | 38.19 | 37.39 | 38.06 | 2,838,963 | +0.08(+0.20%) |
Oct 23, 2020 | 38.33 | 38.87 | 37.67 | 37.98 | 3,312,059 | -0.46(-1.21%) |
Oct 22, 2020 | 39.24 | 39.74 | 37.92 | 38.44 | 4,191,590 | +0.18(+0.48%) |
Oct 21, 2020 | 39.37 | 40.49 | 37.12 | 38.26 | 5,975,819 | +0.03(+0.08%) |
Oct 20, 2020 | 37.96 | 38.73 | 37.70 | 38.23 | 2,985,690 | +0.38(+0.99%) |
Oct 19, 2020 | 39.17 | 39.34 | 37.72 | 37.85 | 2,153,758 | -1.54(-3.90%) |
Oct 16, 2020 | 40.17 | 40.46 | 39.30 | 39.39 | 2,763,087 | -1.40(-3.43%) |
Oct 15, 2020 | 40.57 | 41.04 | 40.13 | 40.79 | 2,433,965 | +0.78(+1.95%) |
Oct 14, 2020 | 40.07 | 40.43 | 39.60 | 40.01 | 2,952,276 | +0.11(+0.27%) |
Oct 13, 2020 | 39.03 | 40.27 | 38.87 | 39.90 | 3,067,486 | +0.95(+2.43%) |
Oct 12, 2020 | 39.18 | 40.03 | 38.60 | 38.95 | 5,868,399 | +0.09(+0.22%) |
Oct 09, 2020 | 38.69 | 39.43 | 38.42 | 38.87 | 4,874,677 | -0.99(-2.50%) |
Oct 08, 2020 | 40.23 | 40.41 | 39.50 | 39.86 | 3,097,479 | -0.03(-0.07%) |
Oct 07, 2020 | 40.09 | 40.56 | 39.84 | 39.89 | 3,733,960 | +0.10(+0.24%) |
Oct 06, 2020 | 40.80 | 40.90 | 39.71 | 39.79 | 3,333,382 | -1.00(-2.46%) |
Oct 05, 2020 | 40.35 | 40.81 | 39.76 | 40.80 | 4,079,331 | +0.62(+1.54%) |
Oct 02, 2020 | 38.73 | 40.56 | 38.71 | 40.18 | 2,886,944 | +1.07(+2.74%) |