Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.01 | 45.16 | 44.00 | 44.79 | 773,691 | -0.17(-0.38%) |
Sep 29, 2021 | 45.06 | 45.30 | 44.85 | 44.96 | 462,759 | -0.06(-0.13%) |
Sep 28, 2021 | 45.43 | 45.68 | 44.91 | 45.02 | 1,017,049 | -0.69(-1.51%) |
Sep 27, 2021 | 45.80 | 46.00 | 45.61 | 45.71 | 505,026 | -0.11(-0.24%) |
Sep 24, 2021 | 45.52 | 45.91 | 45.34 | 45.82 | 493,671 | +0.22(+0.48%) |
Sep 23, 2021 | 44.32 | 45.80 | 44.15 | 45.60 | 1,073,447 | +1.38(+3.12%) |
Sep 22, 2021 | 43.61 | 44.42 | 43.47 | 44.22 | 672,333 | +0.73(+1.68%) |
Sep 21, 2021 | 43.69 | 43.76 | 43.16 | 43.49 | 433,895 | -0.08(-0.18%) |
Sep 20, 2021 | 43.81 | 44.16 | 43.08 | 43.57 | 822,412 | -0.82(-1.85%) |
Sep 17, 2021 | 44.89 | 44.91 | 44.24 | 44.39 | 1,212,395 | -0.38(-0.85%) |
Sep 16, 2021 | 44.72 | 45.10 | 44.20 | 44.77 | 551,099 | +0.05(+0.11%) |
Sep 15, 2021 | 43.85 | 44.79 | 43.67 | 44.72 | 1,040,426 | +0.93(+2.12%) |
Sep 14, 2021 | 43.91 | 44.08 | 43.60 | 43.79 | 630,727 | +0.12(+0.27%) |
Sep 13, 2021 | 43.34 | 44.12 | 43.12 | 43.67 | 779,886 | +0.42(+0.97%) |
Sep 10, 2021 | 44.88 | 44.88 | 42.80 | 43.25 | 1,886,038 | -0.85(-1.93%) |
Sep 09, 2021 | 44.37 | 44.61 | 44.10 | 44.10 | 754,541 | -0.44(-0.99%) |
Sep 08, 2021 | 44.42 | 44.63 | 44.13 | 44.54 | 828,102 | -0.03(-0.07%) |
Sep 07, 2021 | 44.98 | 45.27 | 44.55 | 44.57 | 642,502 | -0.50(-1.11%) |
Sep 03, 2021 | 45.10 | 45.34 | 44.98 | 45.07 | 586,208 | -0.08(-0.18%) |
Sep 02, 2021 | 45.09 | 45.37 | 45.00 | 45.15 | 441,399 | +0.14(+0.31%) |
Sep 01, 2021 | 45.42 | 45.44 | 44.74 | 45.01 | 627,620 | +0.37(+0.83%) |
Aug 31, 2021 | 44.57 | 45.14 | 44.30 | 44.64 | 356,210 | +0.05(+0.11%) |
Aug 30, 2021 | 44.67 | 44.77 | 44.52 | 44.59 | 335,471 | -0.08(-0.18%) |
Aug 27, 2021 | 44.30 | 44.88 | 44.22 | 44.67 | 497,749 | +0.51(+1.15%) |
Aug 26, 2021 | 44.70 | 44.70 | 44.14 | 44.16 | 474,197 | -0.25(-0.56%) |
Aug 25, 2021 | 43.70 | 44.43 | 43.70 | 44.41 | 511,920 | +0.59(+1.35%) |
Aug 24, 2021 | 43.64 | 43.84 | 43.45 | 43.82 | 510,087 | +0.35(+0.81%) |
Aug 23, 2021 | 42.97 | 43.58 | 42.80 | 43.47 | 468,585 | +0.74(+1.73%) |
Aug 20, 2021 | 42.39 | 42.90 | 41.86 | 42.73 | 497,704 | +0.27(+0.64%) |
Aug 19, 2021 | 42.12 | 42.68 | 41.96 | 42.46 | 581,101 | +0.21(+0.50%) |
Aug 18, 2021 | 42.65 | 42.71 | 42.16 | 42.25 | 612,970 | -0.37(-0.87%) |
Aug 17, 2021 | 42.40 | 42.62 | 42.06 | 42.62 | 372,870 | -0.07(-0.16%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.14 | 42.69 | 413,415 | -0.01(-0.02%) |
Aug 13, 2021 | 42.89 | 42.89 | 42.50 | 42.70 | 397,558 | -0.04(-0.09%) |
Aug 12, 2021 | 42.35 | 42.91 | 42.35 | 42.74 | 457,891 | +0.42(+0.99%) |
Aug 11, 2021 | 42.20 | 42.46 | 41.74 | 42.32 | 701,417 | +0.15(+0.36%) |
Aug 10, 2021 | 42.99 | 42.99 | 41.96 | 42.17 | 747,652 | -0.41(-0.96%) |
Aug 09, 2021 | 42.83 | 42.92 | 42.48 | 42.58 | 396,767 | -0.30(-0.70%) |
Aug 06, 2021 | 42.88 | 43.08 | 42.63 | 42.88 | 320,847 | +0.14(+0.33%) |
Aug 05, 2021 | 42.61 | 43.06 | 42.40 | 42.74 | 698,147 | +0.31(+0.73%) |
Aug 04, 2021 | 42.28 | 42.54 | 41.91 | 42.43 | 659,854 | -0.10(-0.24%) |
Aug 03, 2021 | 42.54 | 42.66 | 42.20 | 42.53 | 549,390 | +0.03(+0.07%) |
Aug 02, 2021 | 42.69 | 42.95 | 42.37 | 42.50 | 404,454 | -0.17(-0.40%) |
Jul 30, 2021 | 42.38 | 42.95 | 42.38 | 42.67 | 586,938 | +0.06(+0.14%) |
Jul 29, 2021 | 42.66 | 42.85 | 42.55 | 42.61 | 323,199 | -0.08(-0.19%) |
Jul 28, 2021 | 42.71 | 43.02 | 42.23 | 42.69 | 411,847 | +0.39(+0.92%) |
Jul 27, 2021 | 42.39 | 42.41 | 41.84 | 42.30 | 592,616 | -0.14(-0.33%) |
Jul 26, 2021 | 42.57 | 42.77 | 42.27 | 42.44 | 313,172 | -0.03(-0.07%) |
Jul 23, 2021 | 42.84 | 42.84 | 42.28 | 42.47 | 389,927 | +0.03(+0.07%) |
Jul 22, 2021 | 42.71 | 42.70 | 42.25 | 42.44 | 372,263 | -0.06(-0.14%) |
Jul 21, 2021 | 42.42 | 42.90 | 42.35 | 42.50 | 504,383 | +0.17(+0.40%) |
Jul 20, 2021 | 41.55 | 42.85 | 41.55 | 42.33 | 769,517 | +0.46(+1.10%) |
Jul 19, 2021 | 41.79 | 42.07 | 41.45 | 41.87 | 929,357 | -0.04(-0.10%) |
Jul 16, 2021 | 41.77 | 42.49 | 41.77 | 41.91 | 611,225 | -0.16(-0.38%) |
Jul 15, 2021 | 41.75 | 42.25 | 41.64 | 42.07 | 929,133 | +0.13(+0.31%) |
Jul 14, 2021 | 42.47 | 42.47 | 41.87 | 41.94 | 585,194 | -0.43(-1.01%) |
Jul 13, 2021 | 42.86 | 43.05 | 42.32 | 42.37 | 710,291 | -0.63(-1.47%) |
Jul 12, 2021 | 43.34 | 43.42 | 42.78 | 43.00 | 769,202 | -0.33(-0.76%) |
Jul 09, 2021 | 43.38 | 43.63 | 42.94 | 43.33 | 524,981 | +0.09(+0.21%) |
Jul 08, 2021 | 43.25 | 43.91 | 43.09 | 43.24 | 924,679 | -0.50(-1.14%) |
Jul 07, 2021 | 44.35 | 44.46 | 43.67 | 43.74 | 625,786 | -0.61(-1.38%) |
Jul 06, 2021 | 44.67 | 44.67 | 43.99 | 44.35 | 668,525 | -0.14(-0.31%) |
Jul 02, 2021 | 45.09 | 45.24 | 44.48 | 44.49 | 927,512 | -0.51(-1.13%) |
Jul 01, 2021 | 45.38 | 45.38 | 44.86 | 45.00 | 348,110 | -0.07(-0.16%) |
Jun 30, 2021 | 44.95 | 45.21 | 44.74 | 45.07 | 552,278 | -0.05(-0.11%) |
Jun 29, 2021 | 45.40 | 45.40 | 44.91 | 45.12 | 345,103 | -0.19(-0.42%) |
Jun 28, 2021 | 45.24 | 45.59 | 45.01 | 45.31 | 768,112 | -0.06(-0.13%) |
Jun 25, 2021 | 45.55 | 45.71 | 45.11 | 45.37 | 1,765,432 | -0.08(-0.18%) |
Jun 24, 2021 | 45.19 | 45.57 | 45.01 | 45.45 | 465,927 | +0.42(+0.93%) |
Jun 23, 2021 | 45.28 | 45.34 | 45.00 | 45.03 | 384,452 | -0.12(-0.27%) |
Jun 22, 2021 | 44.90 | 45.23 | 44.54 | 45.15 | 850,301 | +0.09(+0.20%) |
Jun 21, 2021 | 45.00 | 45.19 | 44.83 | 45.06 | 1,289,091 | +0.06(+0.13%) |
Jun 18, 2021 | 45.13 | 45.77 | 44.72 | 45.00 | 1,399,263 | -0.75(-1.64%) |
Jun 17, 2021 | 45.96 | 46.32 | 45.72 | 45.75 | 581,478 | -0.30(-0.65%) |
Jun 16, 2021 | 45.76 | 46.31 | 45.70 | 46.05 | 508,528 | +0.06(+0.13%) |
Jun 15, 2021 | 46.25 | 46.34 | 45.76 | 45.99 | 488,940 | -0.32(-0.69%) |
Jun 14, 2021 | 46.55 | 46.68 | 46.07 | 46.31 | 695,749 | -0.02(-0.04%) |
Jun 11, 2021 | 45.96 | 46.42 | 45.62 | 46.33 | 642,357 | +0.67(+1.47%) |
Jun 10, 2021 | 46.00 | 46.23 | 44.66 | 45.66 | 1,441,107 | -0.59(-1.28%) |
Jun 09, 2021 | 46.67 | 46.77 | 46.04 | 46.25 | 877,228 | -0.42(-0.90%) |
Jun 08, 2021 | 46.67 | 47.02 | 46.61 | 46.67 | 533,488 | +0.11(+0.24%) |
Jun 07, 2021 | 46.16 | 46.65 | 46.04 | 46.56 | 858,536 | +0.39(+0.84%) |
Jun 04, 2021 | 45.97 | 46.41 | 45.97 | 46.17 | 333,207 | +0.35(+0.76%) |
Jun 03, 2021 | 46.12 | 46.12 | 45.38 | 45.82 | 614,577 | -0.18(-0.39%) |
Jun 02, 2021 | 47.24 | 47.24 | 45.83 | 46.00 | 548,462 | +0.20(+0.44%) |
Jun 01, 2021 | 46.28 | 46.56 | 45.44 | 45.80 | 359,448 | -0.31(-0.67%) |
May 28, 2021 | 46.25 | 46.25 | 45.73 | 46.11 | 335,382 | +0.13(+0.28%) |
May 27, 2021 | 45.91 | 46.34 | 45.66 | 45.98 | 447,119 | +0.00(+0.00%) |
May 26, 2021 | 46.11 | 46.45 | 45.79 | 45.98 | 892,405 | +0.00(+0.00%) |
May 25, 2021 | 46.31 | 46.70 | 45.89 | 45.98 | 796,363 | -0.14(-0.30%) |
May 24, 2021 | 45.43 | 46.25 | 45.07 | 46.12 | 1,079,107 | +0.87(+1.92%) |
May 21, 2021 | 45.75 | 45.94 | 45.19 | 45.25 | 712,139 | -0.09(-0.20%) |
May 20, 2021 | 45.11 | 45.51 | 44.71 | 45.34 | 1,212,460 | +0.47(+1.05%) |
May 19, 2021 | 44.49 | 44.93 | 44.05 | 44.87 | 748,757 | +0.21(+0.47%) |
May 18, 2021 | 45.02 | 45.20 | 44.38 | 44.66 | 1,189,675 | -0.36(-0.80%) |
May 17, 2021 | 45.26 | 45.87 | 44.49 | 45.02 | 900,589 | -0.33(-0.73%) |
May 14, 2021 | 44.16 | 45.44 | 43.97 | 45.35 | 1,414,882 | +1.48(+3.37%) |
May 13, 2021 | 45.16 | 45.33 | 43.78 | 43.87 | 1,368,436 | -0.97(-2.16%) |
May 12, 2021 | 45.95 | 46.20 | 44.77 | 44.84 | 1,554,852 | -1.44(-3.11%) |
May 11, 2021 | 45.75 | 46.88 | 45.67 | 46.28 | 1,021,428 | -0.16(-0.34%) |
May 10, 2021 | 46.61 | 47.40 | 45.82 | 46.44 | 2,349,730 | -0.23(-0.49%) |
May 07, 2021 | 47.21 | 47.82 | 46.41 | 46.67 | 2,705,663 | -0.02(-0.04%) |
May 06, 2021 | 47.01 | 47.40 | 46.06 | 46.69 | 982,673 | -0.38(-0.81%) |
May 05, 2021 | 47.11 | 48.17 | 46.87 | 47.07 | 1,553,892 | -0.95(-1.98%) |
May 04, 2021 | 47.75 | 48.12 | 47.31 | 48.02 | 959,515 | -0.10(-0.21%) |
May 03, 2021 | 48.99 | 49.26 | 47.93 | 48.12 | 968,000 | -0.45(-0.93%) |
Apr 30, 2021 | 48.63 | 49.25 | 48.02 | 48.57 | 915,100 | -0.26(-0.53%) |
Apr 29, 2021 | 49.19 | 49.19 | 48.07 | 48.83 | 828,067 | -0.14(-0.29%) |
Apr 28, 2021 | 49.05 | 49.33 | 48.44 | 48.97 | 905,669 | -0.03(-0.06%) |
Apr 27, 2021 | 48.45 | 49.06 | 48.38 | 49.00 | 1,148,927 | +0.30(+0.62%) |
Apr 26, 2021 | 48.20 | 49.31 | 48.00 | 48.70 | 1,074,936 | +0.64(+1.33%) |
Apr 23, 2021 | 48.01 | 48.48 | 47.61 | 48.06 | 1,285,500 | +0.26(+0.54%) |
Apr 22, 2021 | 47.40 | 48.47 | 47.40 | 47.80 | 994,797 | +0.11(+0.23%) |
Apr 21, 2021 | 47.71 | 47.94 | 47.23 | 47.69 | 992,122 | -0.17(-0.36%) |
Apr 20, 2021 | 48.01 | 48.64 | 47.37 | 47.86 | 1,021,816 | -0.14(-0.29%) |
Apr 19, 2021 | 48.41 | 48.58 | 47.37 | 48.00 | 1,525,463 | -0.64(-1.32%) |
Apr 16, 2021 | 47.62 | 48.75 | 47.08 | 48.64 | 2,941,800 | +1.16(+2.44%) |
Apr 15, 2021 | 47.19 | 47.68 | 46.98 | 47.48 | 1,370,899 | +0.46(+0.98%) |
Apr 14, 2021 | 46.46 | 48.12 | 46.35 | 47.02 | 1,553,800 | +0.53(+1.14%) |
Apr 13, 2021 | 46.85 | 47.34 | 46.07 | 46.49 | 1,562,442 | -0.17(-0.36%) |
Apr 12, 2021 | 45.82 | 46.78 | 45.22 | 46.66 | 1,806,142 | +0.46(+1.00%) |
Apr 09, 2021 | 46.33 | 46.80 | 45.50 | 46.20 | 1,279,700 | -0.60(-1.28%) |
Apr 08, 2021 | 46.41 | 47.12 | 45.76 | 46.80 | 1,451,878 | +0.62(+1.34%) |
Apr 07, 2021 | 46.93 | 47.52 | 45.88 | 46.18 | 3,635,020 | -0.67(-1.43%) |
Apr 06, 2021 | 44.56 | 47.51 | 44.52 | 46.85 | 1,508,373 | +0.94(+2.05%) |
Apr 05, 2021 | 46.24 | 46.52 | 45.39 | 45.91 | 1,098,729 | +0.41(+0.90%) |
Apr 01, 2021 | 44.01 | 46.60 | 44.01 | 45.50 | 1,167,000 | +0.01(+0.02%) |
Mar 31, 2021 | 45.54 | 46.30 | 45.13 | 45.49 | 2,039,612 | +0.64(+1.43%) |
Mar 30, 2021 | 44.45 | 46.29 | 43.94 | 44.85 | 1,114,483 | +0.29(+0.65%) |
Mar 29, 2021 | 45.29 | 47.09 | 44.36 | 44.56 | 1,080,670 | -0.87(-1.92%) |
Mar 26, 2021 | 45.37 | 46.20 | 45.00 | 45.43 | 1,411,500 | +0.12(+0.26%) |
Mar 25, 2021 | 44.86 | 45.65 | 44.52 | 45.31 | 1,049,007 | +0.06(+0.13%) |
Mar 24, 2021 | 47.70 | 47.86 | 45.12 | 45.25 | 1,045,472 | -2.10(-4.44%) |
Mar 23, 2021 | 48.10 | 48.47 | 46.96 | 47.35 | 1,112,444 | -0.95(-1.96%) |
Mar 22, 2021 | 47.27 | 48.87 | 47.09 | 48.30 | 653,295 | +1.03(+2.18%) |
Mar 19, 2021 | 47.50 | 48.87 | 46.66 | 47.27 | 2,442,200 | -0.23(-0.49%) |
Mar 18, 2021 | 48.55 | 48.66 | 47.00 | 47.50 | 717,843 | -1.47(-3.00%) |
Mar 17, 2021 | 48.66 | 49.15 | 48.07 | 48.97 | 698,505 | +0.16(+0.33%) |
Mar 16, 2021 | 49.74 | 49.99 | 48.50 | 48.81 | 339,427 | -0.55(-1.11%) |
Mar 15, 2021 | 49.16 | 49.41 | 48.51 | 49.36 | 667,163 | -0.07(-0.14%) |
Mar 12, 2021 | 49.02 | 49.50 | 48.18 | 49.43 | 481,800 | +0.08(+0.16%) |
Mar 11, 2021 | 48.79 | 49.56 | 48.64 | 49.35 | 502,562 | +1.29(+2.68%) |
Mar 10, 2021 | 48.74 | 49.83 | 47.61 | 48.06 | 946,905 | -0.44(-0.91%) |
Mar 09, 2021 | 49.15 | 49.69 | 48.20 | 48.50 | 680,785 | +0.99(+2.08%) |
Mar 08, 2021 | 48.41 | 48.94 | 47.39 | 47.51 | 543,441 | -0.45(-0.94%) |
Mar 05, 2021 | 48.37 | 48.50 | 46.77 | 47.96 | 759,200 | +0.15(+0.31%) |
Mar 04, 2021 | 48.76 | 48.76 | 47.14 | 47.81 | 825,217 | -0.45(-0.93%) |
Mar 03, 2021 | 48.96 | 49.14 | 47.96 | 48.26 | 526,864 | -0.49(-1.01%) |
Mar 02, 2021 | 49.88 | 50.29 | 48.57 | 48.75 | 439,741 | -1.13(-2.27%) |
Mar 01, 2021 | 49.94 | 50.66 | 48.22 | 49.88 | 1,093,346 | +0.59(+1.20%) |
Feb 26, 2021 | 49.28 | 49.95 | 48.15 | 49.29 | 432,500 | +0.44(+0.90%) |
Feb 25, 2021 | 49.06 | 50.02 | 48.38 | 48.85 | 545,317 | -0.15(-0.31%) |
Feb 24, 2021 | 48.48 | 49.27 | 48.05 | 49.00 | 731,305 | +0.34(+0.70%) |
Feb 23, 2021 | 49.39 | 49.39 | 47.61 | 48.66 | 1,133,347 | -0.88(-1.78%) |
Feb 22, 2021 | 50.08 | 50.57 | 49.21 | 49.54 | 805,475 | -0.90(-1.78%) |
Feb 19, 2021 | 52.08 | 52.22 | 50.35 | 50.44 | 879,400 | -1.51(-2.91%) |
Feb 18, 2021 | 51.71 | 52.41 | 50.66 | 51.95 | 1,138,337 | -0.05(-0.10%) |
Feb 17, 2021 | 50.01 | 52.14 | 49.39 | 52.00 | 1,187,569 | +1.05(+2.06%) |
Feb 16, 2021 | 51.12 | 51.16 | 50.10 | 50.95 | 1,065,326 | +0.20(+0.39%) |
Feb 12, 2021 | 49.95 | 50.97 | 49.72 | 50.75 | 758,100 | +0.63(+1.26%) |
Feb 11, 2021 | 50.92 | 51.29 | 49.73 | 50.12 | 651,944 | -0.66(-1.30%) |
Feb 10, 2021 | 50.59 | 51.17 | 50.21 | 50.78 | 771,998 | +0.61(+1.22%) |
Feb 09, 2021 | 50.57 | 51.02 | 49.79 | 50.17 | 1,308,229 | -0.56(-1.10%) |
Feb 08, 2021 | 51.30 | 51.43 | 50.22 | 50.73 | 719,888 | -0.07(-0.14%) |
Feb 05, 2021 | 50.61 | 51.05 | 49.89 | 50.80 | 1,153,300 | +0.28(+0.55%) |
Feb 04, 2021 | 51.85 | 52.07 | 50.25 | 50.52 | 1,447,625 | -0.82(-1.60%) |
Feb 03, 2021 | 52.70 | 52.70 | 50.34 | 51.34 | 2,535,316 | -0.65(-1.25%) |
Feb 02, 2021 | 47.65 | 52.59 | 47.65 | 51.99 | 5,860,068 | +12.54(+31.79%) |
Feb 01, 2021 | 38.01 | 39.58 | 37.78 | 39.45 | 2,308,509 | +1.84(+4.89%) |
Jan 29, 2021 | 37.50 | 37.95 | 36.88 | 37.61 | 1,750,603 | +0.05(+0.12%) |
Jan 28, 2021 | 37.77 | 38.43 | 37.51 | 37.56 | 1,281,536 | -0.18(-0.49%) |
Jan 27, 2021 | 37.43 | 38.37 | 36.83 | 37.75 | 2,016,972 | -0.29(-0.76%) |
Jan 26, 2021 | 38.76 | 38.99 | 37.51 | 38.04 | 1,589,659 | -0.50(-1.31%) |
Jan 25, 2021 | 37.51 | 38.63 | 36.93 | 38.54 | 1,486,004 | +1.77(+4.82%) |
Jan 22, 2021 | 36.21 | 36.84 | 35.72 | 36.77 | 1,800,071 | +0.35(+0.95%) |
Jan 21, 2021 | 38.02 | 38.20 | 36.36 | 36.42 | 2,534,186 | -1.37(-3.63%) |
Jan 20, 2021 | 37.24 | 38.09 | 36.98 | 37.79 | 1,599,203 | +0.57(+1.53%) |
Jan 19, 2021 | 37.17 | 37.30 | 36.51 | 37.22 | 2,314,176 | +0.62(+1.70%) |
Jan 15, 2021 | 36.09 | 37.05 | 35.85 | 36.60 | 1,494,824 | +0.33(+0.91%) |
Jan 14, 2021 | 35.82 | 36.54 | 35.67 | 36.27 | 916,756 | +0.61(+1.71%) |
Jan 13, 2021 | 36.16 | 36.39 | 35.46 | 35.66 | 682,370 | -0.52(-1.45%) |
Jan 12, 2021 | 35.64 | 36.23 | 35.06 | 36.18 | 1,457,239 | +1.36(+3.89%) |
Jan 11, 2021 | 34.81 | 35.20 | 34.44 | 34.83 | 1,011,074 | -0.49(-1.40%) |
Jan 08, 2021 | 35.25 | 35.81 | 34.93 | 35.32 | 1,511,313 | +0.55(+1.57%) |
Jan 07, 2021 | 33.89 | 34.85 | 33.81 | 34.78 | 1,099,472 | +1.05(+3.11%) |
Jan 06, 2021 | 33.66 | 34.54 | 33.30 | 33.73 | 1,323,162 | +0.08(+0.24%) |
Jan 05, 2021 | 33.64 | 33.90 | 33.07 | 33.65 | 631,224 | -0.01(-0.03%) |
Jan 04, 2021 | 34.39 | 34.43 | 33.04 | 33.66 | 994,051 | -0.57(-1.65%) |
Dec 31, 2020 | 34.22 | 34.22 | 34.22 | 642,429 | +0.53(+1.57%) | |
Dec 30, 2020 | 33.26 | 33.95 | 33.25 | 33.69 | 642,429 | +0.42(+1.27%) |
Dec 29, 2020 | 33.98 | 34.26 | 33.15 | 33.27 | 963,436 | -0.55(-1.63%) |
Dec 28, 2020 | 33.97 | 34.43 | 33.70 | 33.82 | 967,354 | +0.07(+0.21%) |
Dec 24, 2020 | 33.61 | 33.80 | 33.13 | 33.75 | 351,180 | +0.35(+1.04%) |
Dec 23, 2020 | 32.61 | 33.55 | 32.61 | 33.40 | 1,505,336 | +0.82(+2.50%) |
Dec 22, 2020 | 31.66 | 32.63 | 31.66 | 32.59 | 892,713 | +1.02(+3.23%) |
Dec 21, 2020 | 32.03 | 32.04 | 31.41 | 31.57 | 1,023,576 | -0.71(-2.21%) |
Dec 18, 2020 | 31.04 | 32.31 | 30.77 | 32.28 | 2,295,925 | +1.27(+4.09%) |
Dec 17, 2020 | 30.90 | 31.45 | 30.78 | 31.01 | 888,326 | +0.29(+0.93%) |
Dec 16, 2020 | 30.93 | 31.18 | 30.50 | 30.73 | 802,672 | +0.03(+0.08%) |
Dec 15, 2020 | 30.82 | 30.84 | 30.32 | 30.70 | 683,149 | +0.04(+0.12%) |
Dec 14, 2020 | 30.15 | 31.06 | 30.13 | 30.67 | 682,362 | +0.58(+1.91%) |
Dec 11, 2020 | 31.00 | 31.07 | 29.81 | 30.09 | 930,462 | -1.23(-3.94%) |
Dec 10, 2020 | 29.76 | 31.55 | 29.62 | 31.32 | 2,471,495 | +2.57(+8.95%) |
Dec 09, 2020 | 30.09 | 30.09 | 28.73 | 28.75 | 1,140,681 | -1.02(-3.44%) |
Dec 08, 2020 | 29.10 | 29.84 | 29.10 | 29.78 | 1,140,715 | +0.63(+2.15%) |
Dec 07, 2020 | 29.11 | 29.49 | 28.92 | 29.15 | 628,046 | +0.12(+0.42%) |
Dec 04, 2020 | 28.73 | 29.04 | 28.33 | 29.03 | 521,569 | +0.48(+1.68%) |
Dec 03, 2020 | 28.54 | 28.80 | 28.43 | 28.55 | 315,218 | +0.05(+0.18%) |
Dec 02, 2020 | 28.66 | 28.71 | 28.17 | 28.50 | 502,072 | -0.31(-1.06%) |
Dec 01, 2020 | 29.27 | 29.27 | 28.28 | 28.80 | 784,004 | -0.21(-0.74%) |
Nov 30, 2020 | 31.13 | 31.13 | 28.84 | 29.02 | 1,231,411 | -1.01(-3.36%) |
Nov 27, 2020 | 29.66 | 30.19 | 29.66 | 30.03 | 302,105 | +0.49(+1.67%) |
Nov 25, 2020 | 29.38 | 29.64 | 29.15 | 29.53 | 531,776 | +0.32(+1.10%) |
Nov 24, 2020 | 29.09 | 29.40 | 28.71 | 29.21 | 597,242 | +0.34(+1.18%) |
Nov 23, 2020 | 28.97 | 29.06 | 28.57 | 28.87 | 597,232 | -0.01(-0.02%) |
Nov 20, 2020 | 28.56 | 29.05 | 28.41 | 28.87 | 476,223 | +0.12(+0.43%) |
Nov 19, 2020 | 28.18 | 28.81 | 28.08 | 28.75 | 278,950 | +0.48(+1.69%) |
Nov 18, 2020 | 29.04 | 29.04 | 28.26 | 28.27 | 576,727 | -0.68(-2.36%) |
Nov 17, 2020 | 28.05 | 29.02 | 27.96 | 28.96 | 922,822 | +0.63(+2.21%) |
Nov 16, 2020 | 27.94 | 28.37 | 27.74 | 28.33 | 484,354 | +0.63(+2.28%) |
Nov 13, 2020 | 27.40 | 27.85 | 27.15 | 27.70 | 353,536 | +0.55(+2.03%) |
Nov 12, 2020 | 27.57 | 27.85 | 27.05 | 27.15 | 438,701 | -0.51(-1.86%) |
Nov 11, 2020 | 26.91 | 27.72 | 26.75 | 27.66 | 529,794 | +1.02(+3.82%) |
Nov 10, 2020 | 26.97 | 27.21 | 26.18 | 26.64 | 952,897 | -0.21(-0.78%) |
Nov 09, 2020 | 27.51 | 28.25 | 26.82 | 26.85 | 1,122,249 | +0.57(+2.17%) |
Nov 06, 2020 | 27.46 | 27.46 | 26.23 | 26.28 | 762,036 | -1.00(-3.68%) |
Nov 05, 2020 | 27.05 | 27.34 | 26.60 | 27.28 | 524,024 | +0.55(+2.06%) |
Nov 04, 2020 | 25.86 | 26.96 | 25.76 | 26.73 | 775,864 | +0.70(+2.68%) |
Nov 03, 2020 | 25.24 | 26.19 | 25.05 | 26.04 | 930,436 | +1.16(+4.65%) |
Nov 02, 2020 | 24.79 | 25.03 | 24.52 | 24.88 | 630,456 | +0.16(+0.66%) |
Oct 30, 2020 | 24.79 | 24.79 | 23.98 | 24.72 | 905,924 | -0.11(-0.45%) |
Oct 29, 2020 | 24.37 | 25.00 | 24.25 | 24.83 | 746,850 | +0.42(+1.73%) |
Oct 28, 2020 | 24.91 | 24.93 | 24.27 | 24.41 | 906,056 | -0.99(-3.89%) |
Oct 27, 2020 | 25.78 | 26.05 | 25.30 | 25.39 | 669,127 | -0.36(-1.40%) |
Oct 26, 2020 | 26.32 | 26.41 | 25.48 | 25.76 | 721,960 | -0.90(-3.36%) |
Oct 23, 2020 | 26.76 | 26.77 | 26.29 | 26.65 | 481,720 | +0.08(+0.31%) |
Oct 22, 2020 | 26.44 | 26.64 | 25.74 | 26.57 | 468,379 | +0.25(+0.97%) |
Oct 21, 2020 | 26.72 | 26.86 | 26.09 | 26.32 | 518,740 | -0.34(-1.28%) |
Oct 20, 2020 | 26.91 | 27.05 | 26.61 | 26.66 | 570,844 | -0.12(-0.44%) |
Oct 19, 2020 | 27.00 | 27.45 | 26.75 | 26.78 | 396,571 | -0.20(-0.74%) |
Oct 16, 2020 | 26.99 | 27.34 | 26.89 | 26.97 | 540,610 | -0.03(-0.11%) |
Oct 15, 2020 | 26.85 | 27.04 | 26.48 | 27.00 | 591,697 | -0.18(-0.66%) |
Oct 14, 2020 | 27.35 | 27.52 | 27.07 | 27.18 | 658,032 | -0.14(-0.50%) |
Oct 13, 2020 | 27.09 | 27.57 | 26.79 | 27.32 | 776,904 | +0.16(+0.58%) |
Oct 12, 2020 | 27.20 | 27.62 | 27.05 | 27.16 | 876,416 | +0.06(+0.21%) |
Oct 09, 2020 | 26.90 | 27.19 | 26.84 | 27.11 | 686,264 | +0.22(+0.83%) |
Oct 08, 2020 | 26.48 | 26.89 | 26.16 | 26.88 | 865,349 | +0.62(+2.35%) |
Oct 07, 2020 | 25.90 | 26.35 | 25.47 | 26.27 | 811,995 | +0.76(+2.98%) |
Oct 06, 2020 | 25.39 | 25.96 | 25.34 | 25.51 | 730,632 | +0.23(+0.93%) |
Oct 05, 2020 | 25.08 | 25.32 | 24.96 | 25.27 | 432,498 | +0.28(+1.10%) |
Oct 02, 2020 | 24.76 | 25.27 | 24.58 | 25.00 | 797,370 | -0.23(-0.93%) |