Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.95 | 51.48 | 50.78 | 51.28 | 854,731 | +0.18(+0.35%) |
Aug 30, 2021 | 51.58 | 51.58 | 50.52 | 51.11 | 389,850 | -0.07(-0.13%) |
Aug 27, 2021 | 50.40 | 51.28 | 50.04 | 51.18 | 490,400 | +0.65(+1.29%) |
Aug 26, 2021 | 49.21 | 50.92 | 49.09 | 50.53 | 1,071,520 | +1.11(+2.25%) |
Aug 25, 2021 | 49.45 | 49.76 | 48.92 | 49.41 | 328,611 | +0.19(+0.38%) |
Aug 24, 2021 | 48.34 | 49.51 | 48.34 | 49.23 | 408,811 | +0.95(+1.98%) |
Aug 23, 2021 | 47.86 | 48.74 | 47.86 | 48.27 | 410,527 | +0.53(+1.11%) |
Aug 20, 2021 | 46.14 | 48.42 | 46.14 | 47.74 | 1,031,475 | +1.24(+2.67%) |
Aug 19, 2021 | 46.52 | 46.96 | 46.07 | 46.50 | 497,022 | -0.68(-1.44%) |
Aug 18, 2021 | 48.20 | 48.57 | 47.11 | 47.18 | 578,238 | -0.99(-2.06%) |
Aug 17, 2021 | 48.53 | 49.16 | 47.99 | 48.17 | 259,762 | -0.84(-1.71%) |
Aug 16, 2021 | 49.39 | 49.49 | 48.50 | 49.01 | 425,129 | -0.45(-0.92%) |
Aug 13, 2021 | 49.82 | 50.10 | 49.37 | 49.46 | 244,205 | -0.21(-0.42%) |
Aug 12, 2021 | 50.17 | 50.19 | 49.08 | 49.67 | 319,561 | -0.21(-0.41%) |
Aug 11, 2021 | 49.31 | 50.12 | 49.12 | 49.88 | 482,875 | +0.43(+0.88%) |
Aug 10, 2021 | 49.33 | 50.28 | 49.20 | 49.44 | 640,875 | +0.47(+0.96%) |
Aug 09, 2021 | 49.54 | 49.76 | 48.84 | 48.97 | 619,612 | -0.56(-1.13%) |
Aug 06, 2021 | 49.54 | 50.01 | 49.14 | 49.53 | 493,874 | +0.23(+0.46%) |
Aug 05, 2021 | 48.07 | 49.33 | 48.07 | 49.31 | 412,206 | +1.49(+3.11%) |
Aug 04, 2021 | 47.75 | 48.83 | 47.75 | 47.82 | 428,355 | -0.07(-0.14%) |
Aug 03, 2021 | 48.10 | 48.10 | 46.93 | 47.89 | 617,847 | -0.48(-1.00%) |
Aug 02, 2021 | 48.77 | 50.11 | 48.31 | 48.37 | 846,238 | -0.23(-0.47%) |
Jul 30, 2021 | 47.26 | 49.36 | 46.78 | 48.60 | 830,115 | +1.26(+2.66%) |
Jul 29, 2021 | 48.44 | 48.94 | 47.34 | 47.34 | 603,461 | -1.07(-2.22%) |
Jul 28, 2021 | 48.80 | 48.90 | 47.83 | 48.41 | 413,065 | -0.01(-0.02%) |
Jul 27, 2021 | 48.76 | 48.94 | 48.17 | 48.42 | 462,878 | -0.40(-0.83%) |
Jul 26, 2021 | 48.24 | 49.31 | 48.00 | 48.82 | 426,606 | +0.58(+1.20%) |
Jul 23, 2021 | 48.91 | 48.91 | 47.69 | 48.24 | 345,430 | -0.58(-1.19%) |
Jul 22, 2021 | 48.75 | 49.32 | 47.78 | 48.82 | 555,390 | +0.02(+0.04%) |
Jul 21, 2021 | 48.16 | 49.40 | 47.90 | 48.80 | 1,570,481 | +0.90(+1.87%) |
Jul 20, 2021 | 48.28 | 49.21 | 47.86 | 47.91 | 887,092 | -0.34(-0.71%) |
Jul 19, 2021 | 48.81 | 49.22 | 47.53 | 48.25 | 987,052 | -1.51(-3.03%) |
Jul 16, 2021 | 50.82 | 50.82 | 49.42 | 49.76 | 1,323,621 | -0.90(-1.77%) |
Jul 15, 2021 | 54.09 | 54.25 | 49.62 | 50.65 | 2,300,367 | -3.80(-6.98%) |
Jul 14, 2021 | 55.11 | 55.20 | 54.38 | 54.45 | 275,600 | -0.30(-0.54%) |
Jul 13, 2021 | 54.73 | 55.37 | 54.31 | 54.75 | 369,637 | -0.27(-0.48%) |
Jul 12, 2021 | 55.64 | 55.64 | 54.68 | 55.01 | 466,045 | -0.43(-0.78%) |
Jul 09, 2021 | 54.76 | 55.53 | 54.19 | 55.45 | 508,631 | +0.61(+1.11%) |
Jul 08, 2021 | 54.74 | 55.31 | 54.15 | 54.84 | 514,607 | -0.57(-1.03%) |
Jul 07, 2021 | 55.59 | 56.36 | 54.87 | 55.41 | 449,790 | -0.17(-0.30%) |
Jul 06, 2021 | 56.77 | 56.77 | 54.91 | 55.57 | 691,828 | -1.27(-2.23%) |
Jul 02, 2021 | 57.39 | 57.42 | 56.19 | 56.84 | 340,912 | -0.59(-1.03%) |
Jul 01, 2021 | 57.08 | 57.56 | 56.75 | 57.43 | 345,615 | +0.46(+0.81%) |
Jun 30, 2021 | 56.75 | 57.43 | 56.53 | 56.97 | 1,150,621 | -0.07(-0.12%) |
Jun 29, 2021 | 57.82 | 58.20 | 56.90 | 57.04 | 543,019 | -1.03(-1.78%) |
Jun 28, 2021 | 58.85 | 59.23 | 57.49 | 58.07 | 419,713 | -0.92(-1.55%) |
Jun 25, 2021 | 57.96 | 59.03 | 57.96 | 58.99 | 827,360 | +1.13(+1.96%) |
Jun 24, 2021 | 58.16 | 58.39 | 57.22 | 57.86 | 460,667 | +0.19(+0.32%) |
Jun 23, 2021 | 57.83 | 58.48 | 57.40 | 57.67 | 801,712 | -0.55(-0.95%) |
Jun 22, 2021 | 56.47 | 58.71 | 56.08 | 58.22 | 1,356,123 | +1.36(+2.39%) |
Jun 21, 2021 | 56.76 | 57.25 | 56.18 | 56.86 | 542,047 | -0.05(-0.09%) |
Jun 18, 2021 | 57.62 | 57.90 | 56.61 | 56.91 | 950,934 | -0.93(-1.62%) |
Jun 17, 2021 | 58.55 | 58.65 | 57.40 | 57.85 | 758,219 | -0.94(-1.59%) |
Jun 16, 2021 | 60.90 | 61.16 | 58.55 | 58.78 | 576,035 | -1.93(-3.18%) |
Jun 15, 2021 | 62.14 | 62.22 | 60.48 | 60.71 | 1,398,762 | -1.72(-2.76%) |
Jun 14, 2021 | 61.37 | 63.27 | 60.85 | 62.43 | 857,884 | +0.99(+1.62%) |
Jun 11, 2021 | 64.09 | 64.09 | 60.39 | 61.44 | 1,248,033 | -2.29(-3.59%) |
Jun 10, 2021 | 63.34 | 65.37 | 62.88 | 63.73 | 1,267,243 | +0.39(+0.62%) |
Jun 09, 2021 | 61.89 | 69.46 | 61.87 | 63.34 | 7,198,260 | +6.22(+10.89%) |
Jun 08, 2021 | 55.54 | 57.17 | 55.18 | 57.12 | 552,269 | +1.83(+3.30%) |
Jun 07, 2021 | 55.85 | 56.19 | 55.05 | 55.29 | 481,833 | -0.53(-0.95%) |
Jun 04, 2021 | 55.99 | 56.55 | 55.62 | 55.82 | 912,804 | +0.06(+0.11%) |
Jun 03, 2021 | 54.67 | 55.95 | 54.02 | 55.76 | 872,201 | +0.75(+1.36%) |
Jun 02, 2021 | 54.57 | 55.06 | 53.38 | 55.02 | 972,562 | +0.34(+0.63%) |
Jun 01, 2021 | 55.16 | 55.36 | 53.78 | 54.67 | 1,241,213 | -0.18(-0.32%) |
May 28, 2021 | 55.66 | 55.92 | 54.81 | 54.85 | 1,085,389 | -0.82(-1.46%) |
May 27, 2021 | 56.07 | 56.18 | 55.13 | 55.66 | 792,161 | -0.21(-0.37%) |
May 26, 2021 | 56.48 | 56.87 | 55.39 | 55.87 | 359,639 | -0.39(-0.70%) |
May 25, 2021 | 57.17 | 57.31 | 56.08 | 56.26 | 526,765 | -0.63(-1.10%) |
May 24, 2021 | 56.41 | 57.17 | 55.82 | 56.89 | 894,366 | +0.36(+0.64%) |
May 21, 2021 | 54.42 | 56.97 | 54.21 | 56.53 | 1,739,865 | +2.87(+5.35%) |
May 20, 2021 | 52.02 | 54.35 | 52.02 | 53.66 | 1,094,922 | +1.91(+3.68%) |
May 19, 2021 | 51.38 | 52.06 | 50.87 | 51.75 | 514,263 | -0.28(-0.53%) |
May 18, 2021 | 52.87 | 52.97 | 51.97 | 52.03 | 1,091,595 | -0.91(-1.73%) |
May 17, 2021 | 52.85 | 53.41 | 52.40 | 52.94 | 907,771 | +0.21(+0.39%) |
May 14, 2021 | 52.03 | 52.85 | 51.92 | 52.74 | 426,919 | +0.86(+1.67%) |
May 13, 2021 | 52.07 | 52.85 | 51.27 | 51.87 | 530,589 | +0.00(+0.00%) |
May 12, 2021 | 52.67 | 53.04 | 51.62 | 51.87 | 423,415 | -1.22(-2.29%) |
May 11, 2021 | 53.05 | 53.40 | 52.33 | 53.09 | 411,966 | -0.53(-0.99%) |
May 10, 2021 | 54.30 | 54.54 | 53.42 | 53.62 | 305,185 | -0.28(-0.51%) |
May 07, 2021 | 54.12 | 54.80 | 53.85 | 53.90 | 273,194 | -0.09(-0.16%) |
May 06, 2021 | 53.68 | 54.05 | 53.28 | 53.98 | 344,713 | +0.74(+1.38%) |
May 05, 2021 | 53.50 | 54.00 | 53.06 | 53.25 | 490,158 | -0.13(-0.24%) |
May 04, 2021 | 54.80 | 54.86 | 52.94 | 53.38 | 616,213 | -1.52(-2.77%) |
May 03, 2021 | 54.47 | 55.23 | 54.17 | 54.90 | 662,703 | +0.77(+1.42%) |
Apr 30, 2021 | 54.40 | 54.93 | 53.89 | 54.13 | 1,010,435 | -0.56(-1.02%) |
Apr 29, 2021 | 54.43 | 54.82 | 53.94 | 54.69 | 385,868 | +0.13(+0.23%) |
Apr 28, 2021 | 54.80 | 54.98 | 54.03 | 54.56 | 246,585 | -0.20(-0.36%) |
Apr 27, 2021 | 55.10 | 55.35 | 54.22 | 54.76 | 389,719 | +0.13(+0.23%) |
Apr 26, 2021 | 53.55 | 55.06 | 52.82 | 54.63 | 876,211 | +1.37(+2.56%) |
Apr 23, 2021 | 55.06 | 55.64 | 53.21 | 53.27 | 1,102,774 | -1.95(-3.54%) |
Apr 22, 2021 | 55.47 | 55.90 | 54.73 | 55.22 | 1,363,884 | -0.71(-1.26%) |
Apr 21, 2021 | 55.64 | 56.63 | 55.18 | 55.93 | 510,532 | +0.35(+0.64%) |
Apr 20, 2021 | 56.20 | 56.20 | 54.42 | 55.58 | 721,317 | -0.16(-0.28%) |
Apr 19, 2021 | 55.68 | 56.39 | 55.19 | 55.73 | 721,737 | +0.37(+0.67%) |
Apr 16, 2021 | 56.04 | 56.04 | 54.82 | 55.36 | 500,381 | -0.37(-0.67%) |
Apr 15, 2021 | 55.74 | 56.15 | 55.33 | 55.73 | 476,791 | +0.50(+0.91%) |
Apr 14, 2021 | 55.20 | 55.75 | 54.69 | 55.23 | 879,064 | -0.12(-0.21%) |
Apr 13, 2021 | 55.77 | 55.91 | 54.81 | 55.35 | 639,841 | -0.44(-0.79%) |
Apr 12, 2021 | 57.26 | 57.40 | 55.60 | 55.79 | 712,764 | -1.53(-2.67%) |
Apr 09, 2021 | 55.21 | 57.46 | 55.21 | 57.32 | 1,093,102 | +2.23(+4.05%) |
Apr 08, 2021 | 55.77 | 56.12 | 54.74 | 55.09 | 502,430 | -0.40(-0.73%) |
Apr 07, 2021 | 55.07 | 55.50 | 54.18 | 55.50 | 444,568 | +0.44(+0.80%) |
Apr 06, 2021 | 54.24 | 55.31 | 54.15 | 55.06 | 768,966 | +0.55(+1.01%) |
Apr 05, 2021 | 55.24 | 55.40 | 54.11 | 54.51 | 653,325 | -0.10(-0.18%) |
Apr 01, 2021 | 53.56 | 54.67 | 53.30 | 54.60 | 601,781 | +1.31(+2.45%) |
Mar 31, 2021 | 55.19 | 55.66 | 53.24 | 53.30 | 663,793 | -1.66(-3.02%) |
Mar 30, 2021 | 54.92 | 56.06 | 54.52 | 54.96 | 872,428 | -0.14(-0.25%) |
Mar 29, 2021 | 53.85 | 55.40 | 53.80 | 55.09 | 479,260 | +1.07(+1.98%) |
Mar 26, 2021 | 54.54 | 55.17 | 52.60 | 54.02 | 1,894,528 | -0.25(-0.45%) |
Mar 25, 2021 | 55.01 | 56.25 | 54.19 | 54.27 | 1,044,086 | -1.32(-2.37%) |
Mar 24, 2021 | 55.67 | 60.23 | 54.19 | 55.59 | 2,942,947 | +0.22(+0.39%) |
Mar 23, 2021 | 56.36 | 56.52 | 54.83 | 55.37 | 785,645 | -1.35(-2.37%) |
Mar 22, 2021 | 55.98 | 57.05 | 55.83 | 56.72 | 570,536 | +0.61(+1.09%) |
Mar 19, 2021 | 54.94 | 56.86 | 54.58 | 56.11 | 855,790 | +1.14(+2.07%) |
Mar 18, 2021 | 55.31 | 55.68 | 54.57 | 54.97 | 537,771 | -0.60(-1.08%) |
Mar 17, 2021 | 56.52 | 56.52 | 54.54 | 55.57 | 602,333 | -1.13(-1.99%) |
Mar 16, 2021 | 56.69 | 56.93 | 56.03 | 56.70 | 448,763 | +0.05(+0.09%) |
Mar 15, 2021 | 56.27 | 57.13 | 55.70 | 56.65 | 654,532 | +0.45(+0.80%) |
Mar 12, 2021 | 56.88 | 57.13 | 56.11 | 56.19 | 898,447 | -0.93(-1.63%) |
Mar 11, 2021 | 56.31 | 58.01 | 55.97 | 57.13 | 1,848,092 | +1.04(+1.85%) |
Mar 10, 2021 | 55.11 | 56.13 | 54.56 | 56.09 | 829,949 | +1.13(+2.05%) |
Mar 09, 2021 | 56.26 | 56.30 | 54.27 | 54.96 | 1,222,062 | -0.67(-1.20%) |
Mar 08, 2021 | 53.76 | 55.78 | 53.29 | 55.63 | 867,717 | +2.21(+4.13%) |
Mar 05, 2021 | 51.91 | 53.70 | 51.09 | 53.42 | 1,384,576 | +1.88(+3.65%) |
Mar 04, 2021 | 51.08 | 52.05 | 50.23 | 51.54 | 1,422,375 | +0.74(+1.47%) |
Mar 03, 2021 | 51.74 | 51.86 | 50.22 | 50.80 | 1,518,673 | -1.06(-2.04%) |
Mar 02, 2021 | 51.67 | 53.28 | 51.46 | 51.85 | 1,603,319 | +0.40(+0.78%) |
Mar 01, 2021 | 49.24 | 51.73 | 49.07 | 51.45 | 2,518,050 | +3.03(+6.26%) |
Feb 26, 2021 | 47.53 | 49.15 | 47.42 | 48.42 | 976,406 | +0.49(+1.02%) |
Feb 25, 2021 | 48.98 | 50.81 | 47.55 | 47.93 | 1,596,303 | -0.89(-1.83%) |
Feb 24, 2021 | 47.21 | 48.98 | 47.09 | 48.83 | 1,246,423 | +1.54(+3.25%) |
Feb 23, 2021 | 46.39 | 47.78 | 45.75 | 47.29 | 1,022,961 | +0.50(+1.07%) |
Feb 22, 2021 | 45.58 | 47.03 | 45.54 | 46.79 | 938,528 | +0.90(+1.97%) |
Feb 19, 2021 | 46.17 | 46.84 | 45.79 | 45.88 | 725,545 | -0.45(-0.97%) |
Feb 18, 2021 | 46.26 | 47.62 | 46.26 | 46.34 | 1,408,259 | -0.22(-0.46%) |
Feb 17, 2021 | 45.58 | 46.84 | 45.01 | 46.55 | 2,129,074 | +0.97(+2.13%) |
Feb 16, 2021 | 45.85 | 46.32 | 44.99 | 45.58 | 1,161,536 | +0.09(+0.19%) |
Feb 12, 2021 | 46.19 | 46.28 | 44.98 | 45.49 | 2,703,454 | -0.64(-1.38%) |
Feb 11, 2021 | 45.70 | 46.45 | 44.96 | 46.13 | 2,289,791 | +0.37(+0.81%) |
Feb 10, 2021 | 46.72 | 46.80 | 45.40 | 45.76 | 2,094,756 | -0.55(-1.19%) |
Feb 09, 2021 | 46.36 | 46.84 | 45.49 | 46.31 | 1,771,850 | -0.18(-0.38%) |
Feb 08, 2021 | 48.43 | 49.02 | 45.14 | 46.48 | 3,713,471 | -1.77(-3.68%) |
Feb 05, 2021 | 51.97 | 53.67 | 47.90 | 48.26 | 2,759,666 | -6.64(-12.09%) |
Feb 04, 2021 | 55.38 | 55.85 | 54.36 | 54.89 | 1,772,905 | -0.50(-0.90%) |
Feb 03, 2021 | 55.82 | 56.87 | 55.32 | 55.39 | 1,752,722 | -0.64(-1.14%) |
Feb 02, 2021 | 57.00 | 57.13 | 55.35 | 56.03 | 966,369 | -0.41(-0.73%) |
Feb 01, 2021 | 55.96 | 56.53 | 54.11 | 56.44 | 791,519 | +1.23(+2.22%) |
Jan 29, 2021 | 55.30 | 57.17 | 55.22 | 55.22 | 1,605,545 | -0.16(-0.28%) |
Jan 28, 2021 | 56.12 | 56.97 | 54.78 | 55.37 | 930,292 | -0.93(-1.65%) |
Jan 27, 2021 | 55.94 | 58.81 | 55.76 | 56.30 | 3,689,483 | -0.02(-0.03%) |
Jan 26, 2021 | 54.59 | 56.52 | 53.43 | 56.32 | 1,705,077 | +3.43(+6.49%) |
Jan 25, 2021 | 55.14 | 55.86 | 52.21 | 52.89 | 2,684,642 | -1.53(-2.81%) |
Jan 22, 2021 | 51.56 | 54.50 | 51.20 | 54.42 | 1,106,580 | +2.87(+5.57%) |
Jan 21, 2021 | 50.55 | 51.84 | 49.21 | 51.55 | 1,091,863 | +1.02(+2.02%) |
Jan 20, 2021 | 51.34 | 51.65 | 49.89 | 50.53 | 579,664 | -0.52(-1.02%) |
Jan 19, 2021 | 51.25 | 52.32 | 50.75 | 51.05 | 1,378,774 | +1.23(+2.46%) |
Jan 15, 2021 | 50.64 | 51.06 | 49.45 | 49.83 | 905,504 | -0.83(-1.64%) |
Jan 14, 2021 | 49.33 | 51.44 | 49.33 | 50.66 | 853,494 | +1.47(+2.99%) |
Jan 13, 2021 | 48.02 | 50.32 | 47.91 | 49.19 | 1,172,279 | +1.44(+3.02%) |
Jan 12, 2021 | 46.08 | 47.76 | 46.08 | 47.75 | 713,301 | +1.43(+3.09%) |
Jan 11, 2021 | 47.00 | 47.52 | 45.90 | 46.32 | 608,631 | -0.97(-2.05%) |
Jan 08, 2021 | 47.79 | 48.43 | 46.92 | 47.29 | 585,680 | -0.19(-0.39%) |
Jan 07, 2021 | 47.96 | 48.20 | 46.93 | 47.47 | 585,436 | -0.07(-0.14%) |
Jan 06, 2021 | 47.20 | 48.44 | 47.09 | 47.54 | 755,647 | +0.47(+1.00%) |
Jan 05, 2021 | 46.06 | 47.18 | 46.06 | 47.07 | 560,909 | +0.78(+1.69%) |
Jan 04, 2021 | 47.41 | 47.65 | 45.52 | 46.29 | 758,774 | -0.81(-1.73%) |
Dec 31, 2020 | 47.10 | 47.10 | 47.10 | 1,207,249 | -0.32(-0.68%) | |
Dec 30, 2020 | 47.51 | 48.14 | 47.11 | 47.42 | 1,207,249 | +0.21(+0.44%) |
Dec 29, 2020 | 47.16 | 47.64 | 46.91 | 47.22 | 620,328 | +0.25(+0.52%) |
Dec 28, 2020 | 46.21 | 47.81 | 46.21 | 46.97 | 440,642 | +0.59(+1.27%) |
Dec 24, 2020 | 46.85 | 46.93 | 46.09 | 46.38 | 198,219 | -0.43(-0.92%) |
Dec 23, 2020 | 46.48 | 47.86 | 46.27 | 46.82 | 772,354 | +0.61(+1.32%) |
Dec 22, 2020 | 45.26 | 46.55 | 44.84 | 46.21 | 550,981 | +0.93(+2.06%) |
Dec 21, 2020 | 44.37 | 45.75 | 44.00 | 45.28 | 698,146 | -0.24(-0.52%) |
Dec 18, 2020 | 46.85 | 47.05 | 45.11 | 45.51 | 1,344,688 | -1.04(-2.23%) |
Dec 17, 2020 | 44.69 | 46.61 | 44.69 | 46.55 | 1,533,756 | +1.92(+4.30%) |
Dec 16, 2020 | 44.97 | 45.44 | 44.39 | 44.63 | 842,182 | -0.15(-0.33%) |
Dec 15, 2020 | 44.03 | 44.85 | 43.88 | 44.78 | 1,733,181 | +1.05(+2.40%) |
Dec 14, 2020 | 43.62 | 43.94 | 43.33 | 43.73 | 439,960 | +0.47(+1.09%) |
Dec 11, 2020 | 43.57 | 43.98 | 43.07 | 43.26 | 647,013 | -0.19(-0.43%) |
Dec 10, 2020 | 42.43 | 43.53 | 42.23 | 43.44 | 754,224 | +0.61(+1.41%) |
Dec 09, 2020 | 43.08 | 44.08 | 42.62 | 42.84 | 563,710 | +0.05(+0.11%) |
Dec 08, 2020 | 43.14 | 43.38 | 42.36 | 42.79 | 678,186 | -0.52(-1.20%) |
Dec 07, 2020 | 43.50 | 44.23 | 42.86 | 43.31 | 788,820 | -0.66(-1.49%) |
Dec 04, 2020 | 43.51 | 44.06 | 43.05 | 43.96 | 734,065 | +0.83(+1.93%) |
Dec 03, 2020 | 43.31 | 43.47 | 42.57 | 43.13 | 1,082,687 | -0.35(-0.81%) |
Dec 02, 2020 | 43.48 | 44.31 | 43.22 | 43.48 | 727,831 | -0.37(-0.85%) |
Dec 01, 2020 | 42.53 | 43.88 | 42.15 | 43.85 | 1,272,658 | +1.78(+4.23%) |
Nov 30, 2020 | 40.71 | 42.46 | 40.59 | 42.07 | 1,528,552 | +1.21(+2.97%) |
Nov 27, 2020 | 41.18 | 41.89 | 40.65 | 40.86 | 504,107 | -0.17(-0.41%) |
Nov 25, 2020 | 41.25 | 42.12 | 40.72 | 41.03 | 797,795 | -0.06(-0.14%) |
Nov 24, 2020 | 40.63 | 41.19 | 40.37 | 41.09 | 1,048,320 | +0.71(+1.77%) |
Nov 23, 2020 | 40.40 | 40.84 | 39.87 | 40.37 | 554,960 | +0.32(+0.81%) |
Nov 20, 2020 | 41.13 | 41.40 | 39.89 | 40.05 | 982,539 | -0.96(-2.34%) |
Nov 19, 2020 | 40.31 | 41.78 | 40.08 | 41.01 | 1,638,804 | +0.47(+1.16%) |
Nov 18, 2020 | 41.25 | 41.46 | 40.50 | 40.54 | 670,987 | -0.74(-1.80%) |
Nov 17, 2020 | 41.00 | 41.72 | 40.91 | 41.28 | 933,361 | -0.03(-0.07%) |
Nov 16, 2020 | 40.79 | 41.78 | 40.40 | 41.31 | 586,546 | +1.35(+3.38%) |
Nov 13, 2020 | 39.58 | 40.18 | 39.34 | 39.96 | 349,131 | +0.57(+1.44%) |
Nov 12, 2020 | 39.95 | 40.31 | 39.12 | 39.40 | 563,463 | -0.79(-1.97%) |
Nov 11, 2020 | 39.82 | 40.81 | 39.72 | 40.19 | 526,637 | +0.57(+1.43%) |
Nov 10, 2020 | 39.62 | 39.84 | 38.27 | 39.62 | 755,665 | +0.29(+0.75%) |
Nov 09, 2020 | 40.53 | 42.00 | 39.28 | 39.33 | 1,376,772 | +1.28(+3.37%) |
Nov 06, 2020 | 36.85 | 38.53 | 36.65 | 38.05 | 1,227,534 | +1.11(+3.02%) |
Nov 05, 2020 | 38.59 | 39.01 | 36.75 | 36.93 | 1,418,063 | -1.29(-3.38%) |
Nov 04, 2020 | 37.90 | 38.86 | 37.45 | 38.22 | 703,008 | +0.59(+1.56%) |
Nov 03, 2020 | 37.87 | 38.91 | 37.48 | 37.64 | 695,087 | +0.09(+0.23%) |
Nov 02, 2020 | 36.08 | 37.57 | 35.35 | 37.55 | 1,345,328 | +2.00(+5.64%) |
Oct 30, 2020 | 36.36 | 38.59 | 34.65 | 35.54 | 1,395,502 | -0.95(-2.60%) |
Oct 29, 2020 | 35.95 | 37.03 | 35.21 | 36.49 | 1,049,800 | +0.66(+1.86%) |
Oct 28, 2020 | 36.05 | 36.81 | 35.69 | 35.83 | 750,796 | -0.81(-2.21%) |
Oct 27, 2020 | 36.61 | 36.82 | 35.94 | 36.64 | 642,318 | -0.17(-0.45%) |
Oct 26, 2020 | 37.18 | 37.76 | 36.51 | 36.81 | 678,192 | -0.62(-1.65%) |
Oct 23, 2020 | 37.96 | 38.38 | 37.27 | 37.42 | 585,431 | -0.31(-0.83%) |
Oct 22, 2020 | 38.27 | 38.79 | 37.44 | 37.73 | 514,912 | -0.38(-1.00%) |
Oct 21, 2020 | 37.79 | 38.41 | 37.25 | 38.12 | 517,302 | +0.27(+0.72%) |
Oct 20, 2020 | 38.16 | 38.55 | 37.75 | 37.84 | 387,618 | +0.06(+0.16%) |
Oct 19, 2020 | 39.19 | 39.37 | 37.63 | 37.78 | 907,096 | -1.10(-2.84%) |
Oct 16, 2020 | 40.03 | 40.80 | 38.88 | 38.89 | 937,938 | -1.15(-2.88%) |
Oct 15, 2020 | 40.41 | 40.72 | 39.60 | 40.04 | 1,337,944 | -0.67(-1.66%) |
Oct 14, 2020 | 39.57 | 40.93 | 39.57 | 40.72 | 650,110 | +1.06(+2.66%) |
Oct 13, 2020 | 39.10 | 39.83 | 38.55 | 39.66 | 339,033 | +0.48(+1.22%) |
Oct 12, 2020 | 39.51 | 39.89 | 39.07 | 39.18 | 534,078 | -0.08(-0.20%) |
Oct 09, 2020 | 39.06 | 39.43 | 38.62 | 39.26 | 347,903 | +0.30(+0.78%) |
Oct 08, 2020 | 39.43 | 39.63 | 38.66 | 38.96 | 294,936 | -0.22(-0.57%) |
Oct 07, 2020 | 39.04 | 39.53 | 38.50 | 39.18 | 557,009 | +0.31(+0.81%) |
Oct 06, 2020 | 38.87 | 39.98 | 38.58 | 38.87 | 621,159 | +0.53(+1.38%) |
Oct 05, 2020 | 39.52 | 39.57 | 38.07 | 38.34 | 524,171 | -0.92(-2.34%) |
Oct 02, 2020 | 39.00 | 39.59 | 38.46 | 39.26 | 883,006 | -0.21(-0.52%) |
Oct 01, 2020 | 39.92 | 40.30 | 39.07 | 39.46 | 718,927 | -0.10(-0.25%) |
Sep 30, 2020 | 39.73 | 40.17 | 39.21 | 39.56 | 963,410 | +0.43(+1.10%) |
Sep 29, 2020 | 39.05 | 39.25 | 38.56 | 39.13 | 415,483 | +0.16(+0.40%) |
Sep 28, 2020 | 38.91 | 39.45 | 38.33 | 38.98 | 532,475 | +0.70(+1.84%) |
Sep 25, 2020 | 37.96 | 38.58 | 37.64 | 38.27 | 496,435 | +0.32(+0.85%) |
Sep 24, 2020 | 37.26 | 38.51 | 37.05 | 37.95 | 832,772 | +0.46(+1.23%) |
Sep 23, 2020 | 38.12 | 38.19 | 37.03 | 37.49 | 1,081,423 | -0.84(-2.19%) |
Sep 22, 2020 | 38.53 | 39.04 | 37.91 | 38.33 | 395,688 | -0.15(-0.38%) |
Sep 21, 2020 | 39.25 | 39.62 | 37.39 | 38.48 | 840,571 | -0.78(-1.99%) |
Sep 18, 2020 | 39.81 | 40.15 | 39.16 | 39.26 | 751,864 | -0.56(-1.40%) |
Sep 17, 2020 | 39.58 | 40.09 | 39.05 | 39.82 | 557,195 | -0.34(-0.85%) |
Sep 16, 2020 | 40.31 | 40.86 | 40.07 | 40.16 | 433,318 | -0.07(-0.17%) |
Sep 15, 2020 | 40.48 | 40.87 | 39.78 | 40.23 | 332,356 | +0.03(+0.07%) |
Sep 14, 2020 | 41.18 | 41.31 | 39.63 | 40.20 | 490,456 | -0.16(-0.39%) |
Sep 11, 2020 | 40.94 | 41.36 | 39.74 | 40.35 | 642,328 | -1.03(-2.50%) |
Sep 10, 2020 | 41.31 | 42.51 | 41.31 | 41.39 | 463,645 | +0.20(+0.47%) |
Sep 09, 2020 | 41.89 | 42.00 | 40.76 | 41.19 | 402,447 | -0.45(-1.08%) |
Sep 08, 2020 | 41.29 | 42.66 | 41.02 | 41.64 | 431,600 | -0.35(-0.84%) |
Sep 04, 2020 | 41.66 | 42.25 | 40.00 | 41.99 | 634,941 | +0.55(+1.32%) |
Sep 03, 2020 | 43.02 | 44.34 | 41.06 | 41.45 | 1,038,009 | -1.79(-4.15%) |
Sep 02, 2020 | 42.44 | 43.56 | 42.44 | 43.24 | 398,979 | +0.81(+1.91%) |