Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.06 | 51.34 | 49.92 | 49.94 | 1,605,279 | -1.00(-1.96%) |
Sep 29, 2021 | 51.58 | 51.80 | 50.86 | 50.94 | 1,005,363 | -0.63(-1.23%) |
Sep 28, 2021 | 51.48 | 52.01 | 51.33 | 51.57 | 1,020,982 | +0.03(+0.06%) |
Sep 27, 2021 | 50.92 | 51.88 | 50.79 | 51.54 | 977,758 | +0.69(+1.36%) |
Sep 24, 2021 | 50.60 | 51.13 | 50.20 | 50.85 | 1,123,028 | +0.10(+0.19%) |
Sep 23, 2021 | 51.04 | 51.51 | 50.33 | 50.75 | 1,326,505 | -0.23(-0.46%) |
Sep 22, 2021 | 51.47 | 51.65 | 50.93 | 50.98 | 1,314,930 | -0.11(-0.21%) |
Sep 21, 2021 | 50.79 | 51.42 | 50.60 | 51.09 | 1,644,339 | +0.60(+1.18%) |
Sep 20, 2021 | 49.53 | 50.54 | 49.01 | 50.50 | 1,556,999 | -0.15(-0.29%) |
Sep 17, 2021 | 51.37 | 51.62 | 50.54 | 50.64 | 9,754,303 | -0.68(-1.33%) |
Sep 16, 2021 | 51.63 | 51.91 | 51.12 | 51.33 | 1,606,629 | -0.22(-0.44%) |
Sep 15, 2021 | 51.58 | 51.88 | 50.65 | 51.55 | 2,149,423 | +1.05(+2.09%) |
Sep 14, 2021 | 50.72 | 50.97 | 49.85 | 50.50 | 1,761,325 | -0.17(-0.33%) |
Sep 13, 2021 | 51.08 | 51.26 | 49.96 | 50.66 | 1,373,315 | +0.07(+0.13%) |
Sep 10, 2021 | 50.46 | 51.08 | 50.20 | 50.59 | 1,594,269 | +0.42(+0.84%) |
Sep 09, 2021 | 51.23 | 51.31 | 49.54 | 50.17 | 1,665,669 | -0.89(-1.74%) |
Sep 08, 2021 | 51.58 | 51.69 | 50.95 | 51.06 | 1,277,426 | -0.41(-0.80%) |
Sep 07, 2021 | 52.11 | 52.64 | 51.46 | 51.47 | 1,499,017 | -0.46(-0.88%) |
Sep 03, 2021 | 51.82 | 52.72 | 51.71 | 51.93 | 1,405,699 | +0.01(+0.02%) |
Sep 02, 2021 | 51.77 | 52.17 | 51.61 | 51.92 | 959,501 | +0.41(+0.80%) |
Sep 01, 2021 | 50.59 | 51.71 | 50.02 | 51.51 | 1,003,730 | +0.91(+1.79%) |
Aug 31, 2021 | 51.60 | 51.85 | 50.47 | 50.61 | 1,843,294 | -1.09(-2.11%) |
Aug 30, 2021 | 50.77 | 51.98 | 50.70 | 51.70 | 1,443,856 | +1.16(+2.29%) |
Aug 27, 2021 | 49.72 | 51.01 | 49.72 | 50.54 | 1,460,510 | +0.98(+1.99%) |
Aug 26, 2021 | 49.46 | 49.65 | 49.17 | 49.55 | 528,830 | +0.10(+0.20%) |
Aug 25, 2021 | 48.99 | 49.54 | 48.76 | 49.46 | 851,133 | +0.42(+0.85%) |
Aug 24, 2021 | 49.23 | 49.68 | 48.84 | 49.04 | 892,070 | -0.15(-0.30%) |
Aug 23, 2021 | 48.91 | 49.92 | 48.84 | 49.18 | 1,099,179 | +0.55(+1.12%) |
Aug 20, 2021 | 47.55 | 48.86 | 47.55 | 48.64 | 1,493,875 | +1.11(+2.34%) |
Aug 19, 2021 | 47.27 | 47.93 | 46.91 | 47.53 | 1,213,255 | -0.27(-0.57%) |
Aug 18, 2021 | 48.41 | 48.88 | 47.79 | 47.80 | 982,293 | -0.75(-1.55%) |
Aug 17, 2021 | 48.92 | 48.92 | 47.87 | 48.55 | 787,686 | -0.44(-0.90%) |
Aug 16, 2021 | 48.99 | 49.15 | 48.41 | 48.99 | 824,354 | -0.24(-0.49%) |
Aug 13, 2021 | 48.60 | 49.44 | 48.46 | 49.23 | 1,505,727 | +0.71(+1.47%) |
Aug 12, 2021 | 48.72 | 49.08 | 48.33 | 48.52 | 747,034 | -0.03(-0.06%) |
Aug 11, 2021 | 47.56 | 48.59 | 47.14 | 48.55 | 1,106,396 | +0.94(+1.96%) |
Aug 10, 2021 | 47.80 | 48.20 | 47.41 | 47.61 | 1,013,184 | -0.07(-0.14%) |
Aug 09, 2021 | 47.70 | 47.95 | 47.48 | 47.68 | 964,968 | -0.23(-0.49%) |
Aug 06, 2021 | 48.04 | 48.43 | 47.62 | 47.92 | 1,376,988 | +0.00(+0.00%) |
Aug 05, 2021 | 48.50 | 48.64 | 47.56 | 47.92 | 1,043,114 | -0.25(-0.53%) |
Aug 04, 2021 | 48.29 | 48.53 | 47.71 | 48.17 | 1,564,342 | -0.35(-0.72%) |
Aug 03, 2021 | 48.00 | 48.92 | 47.70 | 48.52 | 1,665,072 | +0.53(+1.10%) |
Aug 02, 2021 | 48.66 | 49.23 | 47.97 | 47.99 | 1,550,154 | -0.43(-0.89%) |
Jul 30, 2021 | 48.23 | 48.70 | 47.98 | 48.42 | 1,556,491 | +0.08(+0.16%) |
Jul 29, 2021 | 47.58 | 48.76 | 47.58 | 48.34 | 1,541,415 | +1.10(+2.33%) |
Jul 28, 2021 | 46.99 | 47.42 | 46.62 | 47.24 | 1,300,374 | +0.11(+0.23%) |
Jul 27, 2021 | 47.45 | 47.60 | 47.02 | 47.14 | 1,144,655 | -0.42(-0.88%) |
Jul 26, 2021 | 47.06 | 47.79 | 47.03 | 47.55 | 1,346,474 | +0.42(+0.89%) |
Jul 23, 2021 | 46.88 | 47.26 | 46.50 | 47.14 | 1,697,795 | +0.21(+0.46%) |
Jul 22, 2021 | 46.87 | 47.60 | 46.02 | 46.92 | 2,494,809 | +0.87(+1.88%) |
Jul 21, 2021 | 46.01 | 46.78 | 44.70 | 46.05 | 2,897,791 | -0.79(-1.68%) |
Jul 20, 2021 | 46.06 | 47.28 | 46.06 | 46.84 | 2,339,535 | +0.73(+1.59%) |
Jul 19, 2021 | 46.78 | 46.86 | 45.55 | 46.11 | 2,268,917 | -1.45(-3.05%) |
Jul 16, 2021 | 49.25 | 49.42 | 47.39 | 47.56 | 2,413,202 | -1.55(-3.15%) |
Jul 15, 2021 | 48.84 | 49.86 | 48.69 | 49.11 | 2,239,060 | +0.23(+0.48%) |
Jul 14, 2021 | 48.81 | 49.41 | 48.68 | 48.88 | 1,338,981 | +0.23(+0.48%) |
Jul 13, 2021 | 48.48 | 48.83 | 48.19 | 48.65 | 1,333,775 | +0.29(+0.60%) |
Jul 12, 2021 | 48.29 | 48.72 | 48.02 | 48.35 | 1,722,018 | -0.16(-0.32%) |
Jul 09, 2021 | 48.71 | 49.24 | 48.27 | 48.51 | 1,634,046 | +0.37(+0.77%) |
Jul 08, 2021 | 47.86 | 48.39 | 46.86 | 48.14 | 1,946,971 | -0.31(-0.64%) |
Jul 07, 2021 | 46.37 | 48.64 | 46.37 | 48.45 | 4,075,092 | +2.37(+5.14%) |
Jul 06, 2021 | 45.39 | 46.31 | 45.00 | 46.08 | 3,317,904 | +1.73(+3.91%) |
Jul 02, 2021 | 44.54 | 44.76 | 44.14 | 44.35 | 1,339,570 | -0.30(-0.68%) |
Jul 01, 2021 | 44.51 | 44.88 | 44.31 | 44.65 | 1,656,412 | +0.35(+0.79%) |
Jun 30, 2021 | 44.52 | 44.84 | 44.19 | 44.30 | 1,550,489 | -0.33(-0.74%) |
Jun 29, 2021 | 44.45 | 44.84 | 44.10 | 44.63 | 972,841 | +0.22(+0.50%) |
Jun 28, 2021 | 44.53 | 44.69 | 43.73 | 44.41 | 1,676,320 | -0.34(-0.76%) |
Jun 25, 2021 | 44.77 | 44.95 | 44.59 | 44.75 | 2,820,847 | +0.10(+0.22%) |
Jun 24, 2021 | 44.72 | 45.02 | 44.50 | 44.65 | 962,290 | -0.01(-0.02%) |
Jun 23, 2021 | 44.82 | 45.21 | 44.36 | 44.66 | 930,608 | -0.20(-0.46%) |
Jun 22, 2021 | 45.06 | 45.43 | 44.72 | 44.87 | 1,842,988 | +0.55(+1.23%) |
Jun 21, 2021 | 43.89 | 44.63 | 43.83 | 44.32 | 1,185,853 | +0.74(+1.70%) |
Jun 18, 2021 | 43.57 | 43.75 | 43.09 | 43.58 | 2,139,516 | -0.38(-0.86%) |
Jun 17, 2021 | 45.34 | 45.42 | 43.57 | 43.96 | 1,815,395 | -1.29(-2.84%) |
Jun 16, 2021 | 45.57 | 45.74 | 45.04 | 45.25 | 880,952 | -0.37(-0.81%) |
Jun 15, 2021 | 45.44 | 45.77 | 45.03 | 45.62 | 1,268,454 | +0.36(+0.80%) |
Jun 14, 2021 | 45.41 | 45.49 | 44.86 | 45.26 | 1,124,027 | -0.26(-0.58%) |
Jun 11, 2021 | 45.23 | 45.54 | 45.08 | 45.52 | 1,230,534 | +0.46(+1.02%) |
Jun 10, 2021 | 46.43 | 46.52 | 44.85 | 45.06 | 1,458,357 | -1.22(-2.63%) |
Jun 09, 2021 | 46.17 | 46.85 | 45.98 | 46.28 | 1,692,847 | +0.15(+0.32%) |
Jun 08, 2021 | 45.51 | 46.22 | 45.39 | 46.13 | 978,114 | +0.55(+1.20%) |
Jun 07, 2021 | 45.90 | 46.15 | 45.17 | 45.59 | 1,147,842 | -0.41(-0.89%) |
Jun 04, 2021 | 46.37 | 46.37 | 45.03 | 46.00 | 1,368,863 | -0.31(-0.67%) |
Jun 03, 2021 | 46.24 | 46.69 | 45.86 | 46.31 | 1,273,010 | +0.00(+0.00%) |
Jun 02, 2021 | 47.15 | 47.15 | 45.98 | 46.31 | 1,414,878 | -0.75(-1.59%) |
Jun 01, 2021 | 46.68 | 47.36 | 46.52 | 47.06 | 1,090,065 | +0.64(+1.38%) |
May 28, 2021 | 46.56 | 46.81 | 46.02 | 46.41 | 1,049,996 | -0.22(-0.48%) |
May 27, 2021 | 46.52 | 47.32 | 46.45 | 46.64 | 2,804,534 | +0.19(+0.42%) |
May 26, 2021 | 46.23 | 46.55 | 45.68 | 46.44 | 1,334,232 | +0.43(+0.93%) |
May 25, 2021 | 47.17 | 47.29 | 45.99 | 46.02 | 1,363,924 | -1.10(-2.33%) |
May 24, 2021 | 47.19 | 47.47 | 46.92 | 47.11 | 781,535 | +0.10(+0.21%) |
May 21, 2021 | 46.96 | 47.38 | 46.89 | 47.02 | 1,121,436 | +0.45(+0.96%) |
May 20, 2021 | 46.82 | 47.09 | 46.27 | 46.57 | 1,183,331 | -0.31(-0.66%) |
May 19, 2021 | 46.96 | 47.08 | 46.20 | 46.88 | 1,255,870 | -0.50(-1.05%) |
May 18, 2021 | 47.77 | 48.03 | 47.31 | 47.38 | 864,196 | -0.17(-0.35%) |
May 17, 2021 | 47.30 | 47.69 | 47.01 | 47.54 | 698,759 | +0.01(+0.02%) |
May 14, 2021 | 47.80 | 48.04 | 47.36 | 47.53 | 881,455 | -0.07(-0.14%) |
May 13, 2021 | 46.69 | 47.88 | 46.65 | 47.60 | 1,265,364 | +1.01(+2.17%) |
May 12, 2021 | 47.09 | 47.44 | 46.59 | 46.59 | 1,388,745 | -0.65(-1.38%) |
May 11, 2021 | 48.44 | 48.58 | 47.09 | 47.24 | 1,767,917 | -1.47(-3.01%) |
May 10, 2021 | 48.35 | 49.55 | 48.32 | 48.71 | 1,679,958 | +0.70(+1.46%) |
May 07, 2021 | 47.48 | 48.11 | 47.03 | 48.01 | 1,618,381 | +0.53(+1.11%) |
May 06, 2021 | 47.48 | 47.64 | 47.06 | 47.48 | 1,330,851 | +0.20(+0.43%) |
May 05, 2021 | 47.24 | 47.68 | 46.95 | 47.28 | 1,325,069 | +0.12(+0.25%) |
May 04, 2021 | 46.29 | 47.17 | 46.09 | 47.16 | 1,244,960 | +0.89(+1.93%) |
May 03, 2021 | 46.18 | 46.63 | 45.84 | 46.27 | 1,198,371 | +0.45(+0.98%) |
Apr 30, 2021 | 45.94 | 46.25 | 45.35 | 45.82 | 1,368,103 | -0.31(-0.67%) |
Apr 29, 2021 | 45.44 | 46.35 | 45.23 | 46.13 | 1,740,913 | +1.11(+2.46%) |
Apr 28, 2021 | 45.19 | 45.32 | 44.51 | 45.02 | 1,500,144 | -0.19(-0.43%) |
Apr 27, 2021 | 44.95 | 45.51 | 44.94 | 45.22 | 1,901,810 | +0.28(+0.63%) |
Apr 26, 2021 | 45.69 | 45.69 | 44.75 | 44.94 | 1,313,736 | -0.52(-1.13%) |
Apr 23, 2021 | 45.48 | 45.69 | 44.85 | 45.45 | 1,688,020 | -0.05(-0.11%) |
Apr 22, 2021 | 45.28 | 46.10 | 45.04 | 45.50 | 2,054,134 | +0.22(+0.49%) |
Apr 21, 2021 | 47.51 | 47.80 | 45.01 | 45.28 | 3,930,381 | -2.64(-5.50%) |
Apr 20, 2021 | 48.65 | 49.16 | 47.54 | 47.91 | 2,146,954 | -0.53(-1.10%) |
Apr 19, 2021 | 48.87 | 48.97 | 47.90 | 48.45 | 1,708,421 | -0.31(-0.64%) |
Apr 16, 2021 | 48.91 | 49.23 | 48.43 | 48.76 | 1,617,270 | +0.18(+0.38%) |
Apr 15, 2021 | 48.80 | 48.99 | 48.40 | 48.57 | 1,702,591 | +0.21(+0.44%) |
Apr 14, 2021 | 48.62 | 48.74 | 48.05 | 48.36 | 1,025,044 | -0.20(-0.42%) |
Apr 13, 2021 | 48.73 | 48.76 | 47.44 | 48.56 | 1,172,802 | -0.09(-0.18%) |
Apr 12, 2021 | 48.52 | 48.90 | 48.14 | 48.65 | 1,845,259 | -0.05(-0.10%) |
Apr 09, 2021 | 48.42 | 48.81 | 48.25 | 48.70 | 1,066,697 | +0.59(+1.23%) |
Apr 08, 2021 | 48.19 | 48.19 | 47.47 | 48.11 | 1,572,987 | -0.21(-0.44%) |
Apr 07, 2021 | 48.79 | 48.79 | 48.02 | 48.32 | 1,309,689 | -0.01(-0.02%) |
Apr 06, 2021 | 47.94 | 49.13 | 47.81 | 48.33 | 2,108,613 | +0.06(+0.12%) |
Apr 05, 2021 | 47.78 | 48.47 | 47.63 | 48.27 | 1,332,561 | +0.86(+1.80%) |
Apr 01, 2021 | 46.80 | 47.46 | 46.35 | 47.42 | 1,546,726 | +0.65(+1.39%) |
Mar 31, 2021 | 47.50 | 48.01 | 46.34 | 46.76 | 1,847,476 | -0.95(-2.00%) |
Mar 30, 2021 | 46.92 | 48.10 | 46.75 | 47.72 | 2,678,981 | +0.99(+2.12%) |
Mar 29, 2021 | 46.25 | 47.24 | 45.98 | 46.73 | 1,716,613 | +0.27(+0.59%) |
Mar 26, 2021 | 45.07 | 46.86 | 44.75 | 46.45 | 2,097,402 | +1.95(+4.39%) |
Mar 25, 2021 | 43.19 | 44.66 | 42.79 | 44.50 | 2,124,826 | +1.07(+2.46%) |
Mar 24, 2021 | 43.41 | 44.04 | 43.24 | 43.43 | 1,258,152 | +0.26(+0.61%) |
Mar 23, 2021 | 43.71 | 44.21 | 42.98 | 43.17 | 1,512,336 | -0.83(-1.88%) |
Mar 22, 2021 | 44.61 | 44.76 | 43.68 | 43.99 | 1,364,348 | -0.38(-0.85%) |
Mar 19, 2021 | 44.49 | 44.79 | 43.92 | 44.37 | 4,476,775 | -0.20(-0.46%) |
Mar 18, 2021 | 43.69 | 45.67 | 43.69 | 44.58 | 2,020,215 | +0.95(+2.18%) |
Mar 17, 2021 | 43.67 | 44.28 | 43.07 | 43.62 | 1,737,132 | -0.09(-0.20%) |
Mar 16, 2021 | 44.57 | 44.57 | 43.46 | 43.71 | 1,134,721 | -0.80(-1.79%) |
Mar 15, 2021 | 44.53 | 44.63 | 43.53 | 44.51 | 1,820,648 | -0.30(-0.67%) |
Mar 12, 2021 | 44.25 | 44.88 | 43.85 | 44.81 | 1,342,086 | +0.98(+2.24%) |
Mar 11, 2021 | 42.79 | 44.20 | 42.70 | 43.83 | 2,072,672 | +0.50(+1.14%) |
Mar 10, 2021 | 43.26 | 43.68 | 42.33 | 43.33 | 2,106,791 | -0.21(-0.49%) |
Mar 09, 2021 | 44.49 | 44.95 | 42.94 | 43.55 | 3,456,921 | -0.53(-1.19%) |
Mar 08, 2021 | 44.46 | 44.70 | 44.04 | 44.07 | 2,980,750 | +0.00(+0.00%) |
Mar 05, 2021 | 43.62 | 44.34 | 42.67 | 44.07 | 2,171,957 | +0.81(+1.87%) |
Mar 04, 2021 | 45.46 | 45.61 | 43.20 | 43.26 | 2,926,116 | -0.72(-1.64%) |
Mar 03, 2021 | 43.32 | 44.61 | 42.88 | 43.98 | 1,431,590 | +0.70(+1.61%) |
Mar 02, 2021 | 43.00 | 43.83 | 42.64 | 43.28 | 1,398,442 | +0.33(+0.77%) |
Mar 01, 2021 | 42.50 | 43.79 | 42.30 | 42.95 | 1,719,150 | +1.02(+2.43%) |
Feb 26, 2021 | 41.93 | 42.34 | 41.52 | 41.94 | 1,522,471 | +0.11(+0.26%) |
Feb 25, 2021 | 42.26 | 42.45 | 41.47 | 41.83 | 1,165,008 | -0.52(-1.24%) |
Feb 24, 2021 | 42.23 | 42.71 | 41.93 | 42.35 | 879,688 | +0.24(+0.58%) |
Feb 23, 2021 | 41.94 | 42.31 | 41.07 | 42.11 | 1,523,961 | +0.01(+0.02%) |
Feb 22, 2021 | 42.86 | 42.94 | 41.85 | 42.10 | 1,257,626 | -0.73(-1.70%) |
Feb 19, 2021 | 42.57 | 43.45 | 42.57 | 42.83 | 2,300,344 | +0.32(+0.75%) |
Feb 18, 2021 | 41.50 | 42.84 | 41.50 | 42.51 | 1,409,415 | +0.83(+2.00%) |
Feb 17, 2021 | 41.35 | 41.82 | 41.01 | 41.67 | 1,130,215 | +0.20(+0.49%) |
Feb 16, 2021 | 42.23 | 42.47 | 41.38 | 41.47 | 918,853 | -0.60(-1.43%) |
Feb 12, 2021 | 41.27 | 42.12 | 41.19 | 42.07 | 1,425,224 | +0.69(+1.67%) |
Feb 11, 2021 | 41.58 | 41.81 | 41.08 | 41.38 | 1,530,570 | -0.15(-0.35%) |
Feb 10, 2021 | 41.84 | 42.33 | 41.09 | 41.53 | 1,586,838 | -0.15(-0.35%) |
Feb 09, 2021 | 40.66 | 41.83 | 40.25 | 41.67 | 1,290,825 | +1.09(+2.68%) |
Feb 08, 2021 | 40.29 | 41.01 | 40.03 | 40.59 | 1,370,201 | +0.57(+1.43%) |
Feb 05, 2021 | 39.71 | 40.51 | 39.43 | 40.01 | 1,633,316 | +0.66(+1.68%) |
Feb 04, 2021 | 39.42 | 39.71 | 38.99 | 39.35 | 2,067,475 | +0.13(+0.32%) |
Feb 03, 2021 | 39.70 | 39.95 | 38.61 | 39.23 | 2,064,211 | -0.25(-0.64%) |
Feb 02, 2021 | 39.46 | 39.82 | 38.97 | 39.48 | 2,053,564 | +0.63(+1.62%) |
Feb 01, 2021 | 39.08 | 39.44 | 38.02 | 38.85 | 2,171,410 | +0.02(+0.05%) |
Jan 29, 2021 | 39.36 | 39.64 | 38.24 | 38.83 | 2,980,970 | -0.82(-2.06%) |
Jan 28, 2021 | 40.67 | 41.12 | 39.15 | 39.64 | 4,133,899 | -0.72(-1.78%) |
Jan 27, 2021 | 42.11 | 42.11 | 39.69 | 40.36 | 2,986,387 | -2.83(-6.56%) |
Jan 26, 2021 | 43.93 | 43.97 | 43.17 | 43.20 | 1,868,551 | -0.54(-1.24%) |
Jan 25, 2021 | 42.52 | 44.51 | 42.31 | 43.74 | 2,527,352 | +1.31(+3.09%) |
Jan 22, 2021 | 42.31 | 42.70 | 41.98 | 42.43 | 1,456,953 | +0.18(+0.44%) |
Jan 21, 2021 | 42.39 | 42.65 | 41.72 | 42.25 | 1,417,989 | -0.28(-0.66%) |
Jan 20, 2021 | 42.42 | 42.90 | 42.08 | 42.53 | 1,469,398 | +0.12(+0.27%) |
Jan 19, 2021 | 43.03 | 43.76 | 42.37 | 42.41 | 1,543,052 | -0.29(-0.68%) |
Jan 15, 2021 | 43.03 | 43.13 | 42.18 | 42.70 | 1,355,482 | -0.48(-1.10%) |
Jan 14, 2021 | 42.49 | 43.62 | 42.26 | 43.18 | 2,168,367 | +0.98(+2.32%) |
Jan 13, 2021 | 42.29 | 42.43 | 41.39 | 42.20 | 1,504,301 | +0.21(+0.51%) |
Jan 12, 2021 | 41.43 | 42.23 | 41.34 | 41.98 | 1,935,763 | +0.52(+1.26%) |
Jan 11, 2021 | 41.92 | 42.30 | 41.24 | 41.46 | 1,402,446 | -0.74(-1.75%) |
Jan 08, 2021 | 42.61 | 43.18 | 42.16 | 42.20 | 2,240,286 | -0.24(-0.57%) |
Jan 07, 2021 | 42.47 | 42.76 | 41.72 | 42.44 | 2,295,818 | -0.31(-0.73%) |
Jan 06, 2021 | 40.47 | 43.05 | 40.47 | 42.75 | 2,996,419 | +2.27(+5.61%) |
Jan 05, 2021 | 39.80 | 40.62 | 39.80 | 40.48 | 1,305,009 | +0.78(+1.96%) |
Jan 04, 2021 | 40.62 | 40.97 | 39.45 | 39.70 | 2,015,915 | -0.89(-2.20%) |
Dec 31, 2020 | 40.60 | 40.60 | 40.60 | 1,241,113 | -0.19(-0.48%) | |
Dec 30, 2020 | 41.19 | 41.28 | 40.42 | 40.79 | 1,241,113 | -0.19(-0.47%) |
Dec 29, 2020 | 40.78 | 41.47 | 40.78 | 40.98 | 1,407,907 | +0.06(+0.14%) |
Dec 28, 2020 | 41.31 | 41.70 | 40.83 | 40.93 | 1,155,866 | -0.05(-0.12%) |
Dec 24, 2020 | 41.02 | 41.18 | 40.74 | 40.97 | 436,581 | -0.14(-0.33%) |
Dec 23, 2020 | 41.01 | 41.25 | 40.43 | 41.11 | 1,412,819 | -0.03(-0.07%) |
Dec 22, 2020 | 41.05 | 41.65 | 40.97 | 41.14 | 2,387,761 | -0.01(-0.02%) |
Dec 21, 2020 | 40.62 | 41.39 | 40.36 | 41.15 | 2,215,572 | +0.33(+0.81%) |
Dec 18, 2020 | 40.36 | 40.91 | 40.14 | 40.82 | 3,618,432 | +0.63(+1.57%) |
Dec 17, 2020 | 39.99 | 40.28 | 39.57 | 40.19 | 2,629,003 | +0.36(+0.90%) |
Dec 16, 2020 | 39.90 | 40.26 | 39.76 | 39.83 | 2,178,771 | +0.05(+0.12%) |
Dec 15, 2020 | 39.63 | 39.84 | 39.18 | 39.78 | 1,663,220 | +0.29(+0.74%) |
Dec 14, 2020 | 39.96 | 40.25 | 39.30 | 39.49 | 1,741,725 | -0.36(-0.90%) |
Dec 11, 2020 | 39.98 | 40.58 | 39.71 | 39.85 | 1,895,389 | -0.32(-0.80%) |
Dec 10, 2020 | 40.17 | 40.55 | 39.63 | 40.17 | 989,708 | -0.27(-0.67%) |
Dec 09, 2020 | 40.77 | 40.83 | 39.92 | 40.44 | 1,274,885 | +0.09(+0.22%) |
Dec 08, 2020 | 40.29 | 40.97 | 40.23 | 40.35 | 1,307,508 | -0.22(-0.55%) |
Dec 07, 2020 | 40.27 | 40.84 | 40.02 | 40.58 | 2,215,595 | +0.46(+1.14%) |
Dec 04, 2020 | 39.08 | 40.25 | 38.91 | 40.12 | 2,129,132 | +0.98(+2.50%) |
Dec 03, 2020 | 39.83 | 40.15 | 39.06 | 39.14 | 2,796,803 | -1.00(-2.49%) |
Dec 02, 2020 | 41.00 | 41.00 | 39.81 | 40.14 | 1,805,114 | -0.87(-2.13%) |
Dec 01, 2020 | 40.69 | 41.18 | 40.37 | 41.01 | 2,650,783 | +1.01(+2.52%) |
Nov 30, 2020 | 39.85 | 40.08 | 39.48 | 40.00 | 2,558,915 | +0.06(+0.15%) |
Nov 27, 2020 | 39.46 | 39.96 | 39.05 | 39.95 | 842,132 | +0.36(+0.91%) |
Nov 25, 2020 | 40.27 | 40.27 | 38.87 | 39.59 | 1,542,654 | -0.63(-1.57%) |
Nov 24, 2020 | 39.03 | 40.76 | 38.94 | 40.22 | 2,451,735 | +0.53(+1.34%) |
Nov 23, 2020 | 40.82 | 41.06 | 39.14 | 39.68 | 3,562,326 | -1.04(-2.55%) |
Nov 20, 2020 | 40.56 | 40.90 | 40.21 | 40.72 | 2,029,623 | -0.06(-0.14%) |
Nov 19, 2020 | 40.44 | 40.93 | 40.11 | 40.78 | 1,737,484 | +0.37(+0.91%) |
Nov 18, 2020 | 41.18 | 41.22 | 40.40 | 40.41 | 2,490,192 | -0.89(-2.16%) |
Nov 17, 2020 | 40.26 | 41.31 | 40.04 | 41.30 | 2,650,486 | +0.86(+2.13%) |
Nov 16, 2020 | 40.25 | 40.59 | 39.77 | 40.44 | 2,885,203 | +0.80(+2.03%) |
Nov 13, 2020 | 39.13 | 39.86 | 39.13 | 39.64 | 2,006,296 | +0.78(+2.02%) |
Nov 12, 2020 | 39.16 | 39.36 | 38.51 | 38.85 | 2,400,846 | -0.37(-0.94%) |
Nov 11, 2020 | 39.04 | 39.73 | 38.47 | 39.22 | 2,596,022 | +0.34(+0.87%) |
Nov 10, 2020 | 37.79 | 39.63 | 37.48 | 38.88 | 3,809,633 | +1.40(+3.72%) |
Nov 09, 2020 | 38.06 | 38.42 | 37.36 | 37.48 | 3,552,434 | +0.47(+1.28%) |
Nov 06, 2020 | 37.27 | 37.46 | 36.41 | 37.01 | 3,541,932 | -0.30(-0.80%) |
Nov 05, 2020 | 37.07 | 37.80 | 36.98 | 37.31 | 4,534,059 | +0.75(+2.04%) |
Nov 04, 2020 | 37.81 | 38.22 | 36.56 | 36.56 | 3,234,577 | -1.08(-2.86%) |
Nov 03, 2020 | 36.88 | 37.91 | 36.86 | 37.64 | 2,859,822 | +0.97(+2.64%) |
Nov 02, 2020 | 37.21 | 37.48 | 36.02 | 36.67 | 3,341,662 | -0.14(-0.37%) |
Oct 30, 2020 | 36.35 | 36.82 | 35.92 | 36.81 | 3,296,280 | +0.46(+1.25%) |
Oct 29, 2020 | 36.61 | 37.38 | 36.08 | 36.35 | 4,136,516 | -0.38(-1.03%) |
Oct 28, 2020 | 37.37 | 38.12 | 36.60 | 36.73 | 4,403,860 | -1.16(-3.07%) |
Oct 27, 2020 | 38.08 | 38.72 | 37.88 | 37.89 | 2,479,401 | -0.29(-0.76%) |
Oct 26, 2020 | 37.87 | 38.31 | 37.51 | 38.18 | 2,829,508 | +0.08(+0.20%) |
Oct 23, 2020 | 38.45 | 39.00 | 37.79 | 38.10 | 3,301,028 | -0.46(-1.21%) |
Oct 22, 2020 | 39.37 | 39.87 | 38.05 | 38.57 | 4,177,630 | +0.18(+0.48%) |
Oct 21, 2020 | 39.50 | 40.62 | 37.24 | 38.39 | 5,955,916 | +0.03(+0.08%) |
Oct 20, 2020 | 38.09 | 38.86 | 37.82 | 38.36 | 2,975,746 | +0.38(+1.00%) |
Oct 19, 2020 | 39.30 | 39.47 | 37.84 | 37.98 | 2,146,584 | -1.54(-3.90%) |
Oct 16, 2020 | 40.30 | 40.60 | 39.43 | 39.52 | 2,753,884 | -1.40(-3.43%) |
Oct 15, 2020 | 40.70 | 41.18 | 40.27 | 40.92 | 2,425,859 | +0.78(+1.96%) |
Oct 14, 2020 | 40.21 | 40.57 | 39.73 | 40.14 | 2,942,444 | +0.11(+0.27%) |
Oct 13, 2020 | 39.16 | 40.40 | 39.00 | 40.03 | 3,057,269 | +0.95(+2.43%) |
Oct 12, 2020 | 39.31 | 40.16 | 38.72 | 39.08 | 5,848,854 | +0.09(+0.22%) |
Oct 09, 2020 | 38.82 | 39.56 | 38.55 | 39.00 | 4,858,442 | -1.00(-2.50%) |
Oct 08, 2020 | 40.36 | 40.55 | 39.64 | 39.99 | 3,087,163 | -0.03(-0.07%) |
Oct 07, 2020 | 40.23 | 40.69 | 39.97 | 40.02 | 3,721,524 | +0.10(+0.24%) |
Oct 06, 2020 | 40.93 | 41.04 | 39.84 | 39.93 | 3,322,280 | -1.01(-2.46%) |
Oct 05, 2020 | 40.49 | 40.94 | 39.90 | 40.93 | 4,065,745 | +0.62(+1.54%) |
Oct 02, 2020 | 38.86 | 40.69 | 38.84 | 40.31 | 2,877,329 | +1.08(+2.74%) |