Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.34 | 42.49 | 40.99 | 41.00 | 112,939 | -0.90(-2.14%) |
Sep 29, 2021 | 41.98 | 42.48 | 41.66 | 41.90 | 68,403 | +0.15(+0.35%) |
Sep 28, 2021 | 42.18 | 42.56 | 41.39 | 41.75 | 87,173 | -0.49(-1.15%) |
Sep 27, 2021 | 40.88 | 42.46 | 40.88 | 42.24 | 131,366 | +1.31(+3.19%) |
Sep 24, 2021 | 40.91 | 41.24 | 40.61 | 40.93 | 109,818 | -0.31(-0.76%) |
Sep 23, 2021 | 41.71 | 41.86 | 41.10 | 41.25 | 117,619 | -0.07(-0.17%) |
Sep 22, 2021 | 41.28 | 42.05 | 41.11 | 41.31 | 110,928 | +0.42(+1.02%) |
Sep 21, 2021 | 41.51 | 41.63 | 40.62 | 40.90 | 190,948 | -0.10(-0.24%) |
Sep 20, 2021 | 41.28 | 41.43 | 40.31 | 40.99 | 214,078 | -0.94(-2.25%) |
Sep 17, 2021 | 42.51 | 42.61 | 41.61 | 41.94 | 423,045 | -0.31(-0.74%) |
Sep 16, 2021 | 42.29 | 42.67 | 41.61 | 42.25 | 154,141 | +0.07(+0.16%) |
Sep 15, 2021 | 42.55 | 42.88 | 41.69 | 42.18 | 154,771 | -0.34(-0.80%) |
Sep 14, 2021 | 43.12 | 43.13 | 42.02 | 42.52 | 112,527 | -0.23(-0.55%) |
Sep 13, 2021 | 42.08 | 42.79 | 41.44 | 42.76 | 124,499 | +0.86(+2.05%) |
Sep 10, 2021 | 42.67 | 42.97 | 41.80 | 41.90 | 101,741 | -0.43(-1.01%) |
Sep 09, 2021 | 43.54 | 43.74 | 42.35 | 42.33 | 130,312 | -1.25(-2.86%) |
Sep 08, 2021 | 43.33 | 43.82 | 42.17 | 43.57 | 194,390 | +0.13(+0.29%) |
Sep 07, 2021 | 45.07 | 45.07 | 42.48 | 43.45 | 254,507 | -1.93(-4.25%) |
Sep 03, 2021 | 45.46 | 45.61 | 44.87 | 45.38 | 93,907 | -0.24(-0.53%) |
Sep 02, 2021 | 45.84 | 46.52 | 45.54 | 45.62 | 111,937 | -0.19(-0.40%) |
Sep 01, 2021 | 45.47 | 46.08 | 44.80 | 45.80 | 80,673 | +0.74(+1.64%) |
Aug 31, 2021 | 45.26 | 45.93 | 45.05 | 45.06 | 175,763 | -0.14(-0.30%) |
Aug 30, 2021 | 44.98 | 45.23 | 44.17 | 45.20 | 144,249 | +0.38(+0.85%) |
Aug 27, 2021 | 42.81 | 45.02 | 42.81 | 44.82 | 192,662 | +2.22(+5.21%) |
Aug 26, 2021 | 43.21 | 43.66 | 42.38 | 42.60 | 108,533 | -0.88(-2.02%) |
Aug 25, 2021 | 42.27 | 43.69 | 42.04 | 43.48 | 138,723 | +1.14(+2.69%) |
Aug 24, 2021 | 42.56 | 42.65 | 41.89 | 42.34 | 119,538 | -0.11(-0.25%) |
Aug 23, 2021 | 42.39 | 42.76 | 41.97 | 42.44 | 154,341 | +0.31(+0.74%) |
Aug 20, 2021 | 40.72 | 42.32 | 40.72 | 42.13 | 152,419 | +1.34(+3.30%) |
Aug 19, 2021 | 41.63 | 42.01 | 40.51 | 40.79 | 167,994 | -1.43(-3.39%) |
Aug 18, 2021 | 42.17 | 42.91 | 42.10 | 42.22 | 120,441 | -0.14(-0.32%) |
Aug 17, 2021 | 42.94 | 43.17 | 41.34 | 42.36 | 141,181 | -1.24(-2.84%) |
Aug 16, 2021 | 43.14 | 44.09 | 42.46 | 43.59 | 100,570 | -0.15(-0.33%) |
Aug 13, 2021 | 44.75 | 45.00 | 43.54 | 43.74 | 85,478 | -1.25(-2.77%) |
Aug 12, 2021 | 45.78 | 45.78 | 44.55 | 44.99 | 129,942 | -0.53(-1.16%) |
Aug 11, 2021 | 44.91 | 46.12 | 44.78 | 45.51 | 112,877 | +0.59(+1.32%) |
Aug 10, 2021 | 43.96 | 45.11 | 43.74 | 44.92 | 114,896 | +1.12(+2.55%) |
Aug 09, 2021 | 43.82 | 44.40 | 42.50 | 43.80 | 213,410 | -0.30(-0.68%) |
Aug 06, 2021 | 44.74 | 44.92 | 43.75 | 44.10 | 104,858 | -0.21(-0.48%) |
Aug 05, 2021 | 43.42 | 44.38 | 43.36 | 44.32 | 90,147 | +1.29(+3.01%) |
Aug 04, 2021 | 42.60 | 43.59 | 42.36 | 43.02 | 90,972 | -0.22(-0.52%) |
Aug 03, 2021 | 42.97 | 43.50 | 42.29 | 43.25 | 159,800 | +0.13(+0.29%) |
Aug 02, 2021 | 44.17 | 45.01 | 42.97 | 43.12 | 114,066 | -0.89(-2.03%) |
Jul 30, 2021 | 44.43 | 45.38 | 43.61 | 44.01 | 156,019 | -0.69(-1.54%) |
Jul 29, 2021 | 45.94 | 46.63 | 44.19 | 44.70 | 153,398 | +1.00(+2.29%) |
Jul 28, 2021 | 43.31 | 44.22 | 42.53 | 43.70 | 128,319 | +0.57(+1.33%) |
Jul 27, 2021 | 42.76 | 43.53 | 42.59 | 43.13 | 94,117 | +0.07(+0.16%) |
Jul 26, 2021 | 43.38 | 44.04 | 42.49 | 43.06 | 95,953 | +0.06(+0.14%) |
Jul 23, 2021 | 42.37 | 43.18 | 41.80 | 43.00 | 95,406 | +0.79(+1.87%) |
Jul 22, 2021 | 42.15 | 42.49 | 41.37 | 42.22 | 101,898 | -0.23(-0.55%) |
Jul 21, 2021 | 41.70 | 42.71 | 41.70 | 42.45 | 86,829 | +1.03(+2.49%) |
Jul 20, 2021 | 39.81 | 42.13 | 39.81 | 41.42 | 164,628 | +1.68(+4.23%) |
Jul 19, 2021 | 39.58 | 40.69 | 38.70 | 39.74 | 168,720 | -0.74(-1.83%) |
Jul 16, 2021 | 41.67 | 41.74 | 40.35 | 40.48 | 133,192 | -0.67(-1.63%) |
Jul 15, 2021 | 40.72 | 41.45 | 40.19 | 41.15 | 105,720 | +0.30(+0.74%) |
Jul 14, 2021 | 41.94 | 42.14 | 40.79 | 40.84 | 109,252 | -0.58(-1.41%) |
Jul 13, 2021 | 42.42 | 42.78 | 41.13 | 41.43 | 197,597 | -1.22(-2.87%) |
Jul 12, 2021 | 43.05 | 43.33 | 42.60 | 42.65 | 79,007 | -0.72(-1.66%) |
Jul 09, 2021 | 42.75 | 43.42 | 42.11 | 43.37 | 83,424 | +1.33(+3.17%) |
Jul 08, 2021 | 41.60 | 42.86 | 40.98 | 42.04 | 149,951 | -0.55(-1.30%) |
Jul 07, 2021 | 42.97 | 43.67 | 42.34 | 42.60 | 127,211 | -0.51(-1.17%) |
Jul 06, 2021 | 43.88 | 43.88 | 42.59 | 43.10 | 112,394 | -0.78(-1.77%) |
Jul 02, 2021 | 44.28 | 44.41 | 43.64 | 43.88 | 79,877 | -0.13(-0.29%) |
Jul 01, 2021 | 43.69 | 44.29 | 43.23 | 44.00 | 102,554 | +0.63(+1.46%) |
Jun 30, 2021 | 42.78 | 43.82 | 42.37 | 43.37 | 123,078 | +0.48(+1.11%) |
Jun 29, 2021 | 43.18 | 43.51 | 42.80 | 42.90 | 83,458 | -0.10(-0.23%) |
Jun 28, 2021 | 43.75 | 43.75 | 42.50 | 42.99 | 157,505 | -0.88(-1.99%) |
Jun 25, 2021 | 43.45 | 44.41 | 43.17 | 43.87 | 889,865 | +0.61(+1.42%) |
Jun 24, 2021 | 42.56 | 43.51 | 42.38 | 43.26 | 117,108 | +0.78(+1.83%) |
Jun 23, 2021 | 42.27 | 43.28 | 42.13 | 42.48 | 131,873 | +0.14(+0.32%) |
Jun 22, 2021 | 42.79 | 43.12 | 42.07 | 42.34 | 196,618 | -0.82(-1.89%) |
Jun 21, 2021 | 42.47 | 43.56 | 42.11 | 43.16 | 221,695 | +1.04(+2.47%) |
Jun 18, 2021 | 42.71 | 43.27 | 41.88 | 42.12 | 370,219 | -1.59(-3.65%) |
Jun 17, 2021 | 43.86 | 44.25 | 42.72 | 43.71 | 267,842 | -0.38(-0.86%) |
Jun 16, 2021 | 44.67 | 45.14 | 43.94 | 44.09 | 298,271 | -0.77(-1.71%) |
Jun 15, 2021 | 45.99 | 46.41 | 44.58 | 44.86 | 176,302 | -1.13(-2.45%) |
Jun 14, 2021 | 47.52 | 47.73 | 45.77 | 45.99 | 191,447 | -1.31(-2.78%) |
Jun 11, 2021 | 46.31 | 47.53 | 46.22 | 47.30 | 111,181 | +1.12(+2.42%) |
Jun 10, 2021 | 47.29 | 47.76 | 46.14 | 46.18 | 131,507 | -0.78(-1.66%) |
Jun 09, 2021 | 47.86 | 48.27 | 46.94 | 46.96 | 136,146 | -0.88(-1.83%) |
Jun 08, 2021 | 47.49 | 48.08 | 46.70 | 47.84 | 168,128 | +0.72(+1.53%) |
Jun 07, 2021 | 45.84 | 47.35 | 45.84 | 47.12 | 203,837 | +1.33(+2.91%) |
Jun 04, 2021 | 45.90 | 46.02 | 45.11 | 45.78 | 97,432 | +0.22(+0.49%) |
Jun 03, 2021 | 45.49 | 46.14 | 44.74 | 45.56 | 202,711 | -0.26(-0.57%) |
Jun 02, 2021 | 46.96 | 46.96 | 45.73 | 45.82 | 163,023 | -0.76(-1.63%) |
Jun 01, 2021 | 45.56 | 46.86 | 45.20 | 46.58 | 212,010 | +1.11(+2.44%) |
May 28, 2021 | 45.83 | 46.00 | 44.83 | 45.47 | 105,013 | -0.17(-0.36%) |
May 27, 2021 | 44.73 | 45.79 | 44.42 | 45.64 | 177,452 | +1.26(+2.85%) |
May 26, 2021 | 43.70 | 45.20 | 43.65 | 44.37 | 159,665 | +0.84(+1.92%) |
May 25, 2021 | 44.32 | 45.14 | 43.47 | 43.54 | 201,606 | -0.53(-1.21%) |
May 24, 2021 | 43.99 | 44.41 | 43.61 | 44.07 | 135,504 | +0.46(+1.05%) |
May 21, 2021 | 43.35 | 44.10 | 42.93 | 43.62 | 458,277 | +0.84(+1.95%) |
May 20, 2021 | 42.13 | 42.94 | 41.78 | 42.78 | 151,588 | +0.58(+1.38%) |
May 19, 2021 | 41.44 | 42.29 | 41.13 | 42.20 | 117,541 | -0.20(-0.48%) |
May 18, 2021 | 42.65 | 43.26 | 42.22 | 42.40 | 135,581 | -0.33(-0.77%) |
May 17, 2021 | 42.68 | 43.12 | 42.04 | 42.73 | 123,277 | -0.58(-1.35%) |
May 14, 2021 | 41.75 | 43.46 | 41.74 | 43.31 | 208,429 | +2.45(+6.00%) |
May 13, 2021 | 40.17 | 41.33 | 39.29 | 40.86 | 195,870 | +0.92(+2.31%) |
May 12, 2021 | 40.62 | 41.55 | 39.88 | 39.94 | 283,543 | -1.07(-2.61%) |
May 11, 2021 | 41.83 | 43.31 | 40.86 | 41.01 | 293,251 | -2.63(-6.02%) |
May 10, 2021 | 45.96 | 46.29 | 43.62 | 43.64 | 182,031 | -2.14(-4.67%) |
May 07, 2021 | 44.83 | 45.90 | 44.28 | 45.77 | 245,241 | +0.96(+2.14%) |
May 06, 2021 | 43.71 | 44.83 | 42.71 | 44.81 | 168,943 | +1.04(+2.37%) |
May 05, 2021 | 43.87 | 44.32 | 43.24 | 43.77 | 126,772 | +0.09(+0.20%) |
May 04, 2021 | 44.07 | 44.07 | 42.03 | 43.68 | 154,999 | -0.87(-1.96%) |
May 03, 2021 | 44.89 | 45.13 | 43.31 | 44.56 | 284,020 | +0.12(+0.26%) |
Apr 30, 2021 | 43.60 | 44.94 | 43.19 | 44.44 | 386,383 | +0.13(+0.28%) |
Apr 29, 2021 | 45.76 | 46.97 | 43.29 | 44.31 | 355,361 | -0.57(-1.28%) |
Apr 28, 2021 | 44.49 | 45.10 | 43.85 | 44.89 | 210,803 | +0.30(+0.67%) |
Apr 27, 2021 | 44.53 | 45.72 | 44.16 | 44.59 | 172,808 | +0.07(+0.15%) |
Apr 26, 2021 | 43.21 | 44.91 | 42.91 | 44.52 | 205,189 | +1.96(+4.61%) |
Apr 23, 2021 | 42.09 | 43.05 | 41.75 | 42.56 | 134,976 | +0.67(+1.60%) |
Apr 22, 2021 | 42.70 | 43.23 | 41.72 | 41.89 | 143,821 | -0.73(-1.71%) |
Apr 21, 2021 | 41.02 | 42.82 | 40.49 | 42.62 | 181,989 | +1.29(+3.12%) |
Apr 20, 2021 | 42.22 | 42.72 | 40.68 | 41.33 | 228,865 | -1.26(-2.96%) |
Apr 19, 2021 | 44.38 | 44.43 | 42.29 | 42.59 | 183,353 | -2.08(-4.65%) |
Apr 16, 2021 | 44.87 | 45.65 | 44.44 | 44.66 | 178,869 | +0.07(+0.15%) |
Apr 15, 2021 | 44.05 | 44.64 | 43.48 | 44.60 | 128,362 | +1.13(+2.59%) |
Apr 14, 2021 | 43.19 | 44.68 | 43.19 | 43.47 | 227,322 | +0.27(+0.63%) |
Apr 13, 2021 | 42.81 | 43.98 | 42.55 | 43.20 | 187,896 | +0.39(+0.91%) |
Apr 12, 2021 | 43.34 | 43.82 | 41.86 | 42.81 | 211,797 | -0.66(-1.52%) |
Apr 09, 2021 | 42.33 | 43.74 | 41.91 | 43.47 | 311,785 | +1.23(+2.92%) |
Apr 08, 2021 | 41.10 | 42.33 | 40.83 | 42.24 | 315,645 | +1.16(+2.81%) |
Apr 07, 2021 | 42.01 | 42.33 | 41.02 | 41.08 | 161,960 | -0.94(-2.24%) |
Apr 06, 2021 | 43.19 | 43.19 | 41.90 | 42.02 | 181,186 | -1.02(-2.37%) |
Apr 05, 2021 | 43.30 | 43.30 | 42.11 | 43.04 | 175,033 | +0.25(+0.59%) |
Apr 01, 2021 | 42.29 | 42.98 | 41.73 | 42.79 | 220,083 | +1.16(+2.77%) |
Mar 31, 2021 | 42.55 | 43.09 | 41.51 | 41.64 | 350,452 | -0.81(-1.90%) |
Mar 30, 2021 | 41.27 | 42.71 | 40.80 | 42.44 | 231,513 | +1.29(+3.14%) |
Mar 29, 2021 | 42.32 | 42.90 | 40.82 | 41.15 | 268,102 | -1.32(-3.11%) |
Mar 26, 2021 | 43.07 | 43.35 | 41.46 | 42.47 | 228,944 | +0.26(+0.62%) |
Mar 25, 2021 | 41.09 | 42.41 | 41.01 | 42.21 | 305,068 | +0.29(+0.69%) |
Mar 24, 2021 | 43.52 | 44.04 | 41.76 | 41.92 | 306,629 | -1.28(-2.97%) |
Mar 23, 2021 | 45.36 | 46.00 | 42.95 | 43.20 | 248,889 | -2.70(-5.88%) |
Mar 22, 2021 | 45.37 | 45.95 | 44.75 | 45.90 | 176,870 | +0.82(+1.81%) |
Mar 19, 2021 | 44.97 | 45.76 | 44.19 | 45.08 | 550,003 | +0.14(+0.30%) |
Mar 18, 2021 | 46.39 | 47.07 | 44.68 | 44.95 | 193,391 | -1.78(-3.80%) |
Mar 17, 2021 | 45.81 | 46.76 | 45.04 | 46.72 | 263,708 | +0.32(+0.69%) |
Mar 16, 2021 | 47.22 | 47.30 | 46.23 | 46.40 | 177,272 | -0.79(-1.67%) |
Mar 15, 2021 | 47.46 | 47.73 | 46.85 | 47.19 | 180,391 | -0.67(-1.40%) |
Mar 12, 2021 | 48.53 | 48.53 | 47.28 | 47.86 | 246,254 | -0.67(-1.38%) |
Mar 11, 2021 | 48.58 | 48.99 | 48.04 | 48.53 | 337,213 | +0.47(+0.97%) |
Mar 10, 2021 | 47.88 | 48.69 | 47.49 | 48.06 | 286,171 | +0.84(+1.79%) |
Mar 09, 2021 | 46.49 | 48.00 | 46.39 | 47.22 | 229,352 | +1.52(+3.33%) |
Mar 08, 2021 | 45.13 | 46.50 | 44.64 | 45.69 | 269,366 | +0.34(+0.75%) |
Mar 05, 2021 | 45.86 | 45.95 | 42.72 | 45.35 | 418,942 | +0.12(+0.26%) |
Mar 04, 2021 | 47.47 | 48.14 | 44.72 | 45.24 | 562,704 | -2.92(-6.06%) |
Mar 03, 2021 | 47.52 | 49.58 | 46.82 | 48.15 | 750,191 | +0.87(+1.84%) |
Mar 02, 2021 | 49.19 | 49.27 | 46.72 | 47.28 | 474,400 | -1.92(-3.90%) |
Mar 01, 2021 | 49.87 | 50.02 | 48.55 | 49.20 | 548,789 | +0.44(+0.89%) |
Feb 26, 2021 | 51.66 | 52.29 | 48.22 | 48.76 | 558,069 | -2.55(-4.97%) |
Feb 25, 2021 | 53.63 | 55.76 | 50.97 | 51.31 | 836,373 | +1.33(+2.66%) |
Feb 24, 2021 | 50.07 | 50.48 | 49.29 | 49.98 | 343,326 | +0.20(+0.41%) |
Feb 23, 2021 | 51.83 | 51.83 | 49.16 | 49.78 | 374,996 | -2.19(-4.21%) |
Feb 22, 2021 | 50.76 | 52.36 | 50.22 | 51.97 | 226,124 | +0.79(+1.55%) |
Feb 19, 2021 | 50.66 | 51.89 | 50.30 | 51.18 | 410,475 | +0.94(+1.87%) |
Feb 18, 2021 | 50.57 | 51.20 | 49.53 | 50.24 | 265,166 | -0.40(-0.78%) |
Feb 17, 2021 | 51.36 | 51.36 | 49.49 | 50.63 | 305,930 | -1.15(-2.23%) |
Feb 16, 2021 | 52.14 | 52.47 | 51.17 | 51.79 | 245,474 | -0.22(-0.43%) |
Feb 12, 2021 | 52.33 | 52.98 | 51.83 | 52.01 | 231,814 | -0.32(-0.61%) |
Feb 11, 2021 | 53.29 | 53.52 | 50.71 | 52.33 | 315,798 | -0.50(-0.95%) |
Feb 10, 2021 | 53.29 | 53.87 | 52.13 | 52.83 | 379,813 | +0.01(+0.02%) |
Feb 09, 2021 | 53.58 | 53.76 | 52.14 | 52.82 | 303,605 | -0.76(-1.41%) |
Feb 08, 2021 | 52.22 | 53.65 | 51.83 | 53.58 | 315,993 | +1.83(+3.54%) |
Feb 05, 2021 | 50.84 | 51.82 | 49.82 | 51.75 | 233,879 | +1.50(+2.99%) |
Feb 04, 2021 | 48.45 | 50.82 | 48.45 | 50.25 | 328,027 | +1.49(+3.06%) |
Feb 03, 2021 | 48.44 | 49.08 | 46.77 | 48.75 | 496,853 | +0.79(+1.66%) |
Feb 02, 2021 | 45.75 | 48.38 | 45.75 | 47.96 | 518,153 | +3.13(+6.98%) |
Feb 01, 2021 | 43.47 | 45.04 | 42.97 | 44.83 | 235,945 | +1.71(+3.98%) |
Jan 29, 2021 | 44.23 | 44.48 | 42.58 | 43.12 | 334,098 | -0.77(-1.74%) |
Jan 28, 2021 | 44.02 | 44.88 | 43.23 | 43.88 | 263,057 | +0.29(+0.67%) |
Jan 27, 2021 | 41.63 | 43.86 | 41.47 | 43.59 | 411,080 | +0.67(+1.56%) |
Jan 26, 2021 | 43.08 | 43.42 | 42.63 | 42.92 | 222,960 | +0.23(+0.54%) |
Jan 25, 2021 | 43.08 | 43.43 | 41.21 | 42.69 | 368,243 | -0.68(-1.56%) |
Jan 22, 2021 | 45.27 | 45.27 | 42.41 | 43.37 | 637,955 | -2.21(-4.85%) |
Jan 21, 2021 | 46.23 | 46.24 | 44.21 | 45.58 | 347,019 | -0.64(-1.38%) |
Jan 20, 2021 | 43.22 | 46.45 | 43.22 | 46.22 | 687,613 | +3.14(+7.29%) |
Jan 19, 2021 | 43.99 | 44.39 | 42.11 | 43.08 | 374,101 | -0.33(-0.76%) |
Jan 15, 2021 | 43.12 | 43.62 | 41.76 | 43.41 | 307,160 | -0.42(-0.95%) |
Jan 14, 2021 | 43.17 | 44.73 | 43.17 | 43.82 | 335,643 | +0.97(+2.26%) |
Jan 13, 2021 | 42.36 | 43.55 | 41.76 | 42.85 | 360,312 | +0.85(+2.03%) |
Jan 12, 2021 | 42.59 | 43.12 | 41.30 | 42.00 | 282,566 | -0.23(-0.55%) |
Jan 11, 2021 | 41.80 | 42.33 | 41.13 | 42.23 | 225,440 | +0.16(+0.37%) |
Jan 08, 2021 | 43.45 | 43.45 | 41.04 | 42.08 | 373,009 | -1.13(-2.62%) |
Jan 07, 2021 | 43.76 | 44.00 | 42.36 | 43.21 | 325,477 | -0.54(-1.24%) |
Jan 06, 2021 | 42.80 | 44.90 | 42.43 | 43.75 | 630,078 | +1.59(+3.77%) |
Jan 05, 2021 | 40.68 | 42.77 | 40.68 | 42.17 | 419,804 | +1.85(+4.59%) |
Jan 04, 2021 | 41.27 | 41.55 | 39.47 | 40.31 | 434,098 | -0.81(-1.98%) |
Dec 31, 2020 | 41.13 | 41.13 | 41.13 | 611,150 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.67 | 44.48 | 41.66 | 42.46 | 611,150 | +1.30(+3.15%) |
Dec 29, 2020 | 47.20 | 47.20 | 40.24 | 41.16 | 1,263,536 | -6.27(-13.22%) |
Dec 28, 2020 | 46.95 | 48.42 | 46.45 | 47.43 | 809,890 | +1.20(+2.60%) |
Dec 24, 2020 | 45.71 | 46.62 | 45.31 | 46.23 | 337,298 | +0.69(+1.51%) |
Dec 23, 2020 | 44.29 | 46.93 | 44.29 | 45.54 | 652,129 | +1.54(+3.50%) |
Dec 22, 2020 | 42.00 | 44.00 | 41.66 | 44.00 | 403,082 | +2.30(+5.51%) |
Dec 21, 2020 | 41.05 | 41.92 | 40.13 | 41.70 | 441,695 | -0.18(-0.44%) |
Dec 18, 2020 | 39.76 | 42.25 | 39.76 | 41.88 | 946,044 | +2.16(+5.44%) |
Dec 17, 2020 | 38.57 | 39.78 | 38.35 | 39.72 | 710,338 | +1.48(+3.88%) |
Dec 16, 2020 | 37.49 | 38.43 | 37.23 | 38.24 | 310,094 | +0.76(+2.02%) |
Dec 15, 2020 | 36.67 | 37.52 | 36.48 | 37.49 | 328,148 | +1.04(+2.84%) |
Dec 14, 2020 | 35.65 | 36.49 | 35.46 | 36.45 | 2,262,140 | +1.16(+3.29%) |
Dec 11, 2020 | 33.91 | 35.33 | 33.86 | 35.29 | 485,614 | +1.21(+3.55%) |
Dec 10, 2020 | 33.31 | 34.20 | 33.28 | 34.08 | 171,995 | +0.59(+1.77%) |
Dec 09, 2020 | 32.96 | 34.20 | 32.77 | 33.48 | 264,002 | +0.81(+2.49%) |
Dec 08, 2020 | 32.04 | 32.85 | 32.04 | 32.67 | 162,343 | +0.29(+0.90%) |
Dec 07, 2020 | 33.50 | 33.62 | 32.03 | 32.38 | 437,379 | -1.05(-3.13%) |
Dec 04, 2020 | 32.33 | 33.71 | 31.51 | 33.43 | 345,555 | +1.39(+4.32%) |
Dec 03, 2020 | 31.44 | 32.17 | 31.26 | 32.04 | 215,703 | +0.60(+1.91%) |
Dec 02, 2020 | 31.92 | 32.06 | 31.13 | 31.44 | 325,913 | -0.66(-2.05%) |
Dec 01, 2020 | 32.37 | 32.37 | 31.26 | 32.10 | 255,300 | +0.12(+0.36%) |
Nov 30, 2020 | 31.90 | 32.19 | 31.34 | 31.98 | 355,714 | -0.11(-0.33%) |
Nov 27, 2020 | 32.21 | 32.42 | 31.74 | 32.09 | 149,141 | -0.10(-0.30%) |
Nov 25, 2020 | 31.41 | 32.40 | 31.21 | 32.19 | 434,627 | +0.50(+1.59%) |
Nov 24, 2020 | 32.04 | 32.42 | 31.43 | 31.68 | 368,786 | -0.21(-0.67%) |
Nov 23, 2020 | 30.98 | 32.00 | 30.85 | 31.90 | 365,942 | +1.25(+4.08%) |
Nov 20, 2020 | 30.40 | 30.76 | 29.83 | 30.65 | 677,176 | -0.06(-0.19%) |
Nov 19, 2020 | 31.19 | 31.19 | 30.00 | 30.70 | 206,844 | -0.22(-0.72%) |
Nov 18, 2020 | 30.70 | 32.72 | 30.57 | 30.93 | 502,010 | +0.39(+1.27%) |
Nov 17, 2020 | 29.48 | 30.79 | 29.22 | 30.54 | 279,487 | +0.74(+2.47%) |
Nov 16, 2020 | 29.21 | 30.03 | 28.91 | 29.80 | 431,832 | +0.87(+3.01%) |
Nov 13, 2020 | 28.34 | 29.06 | 28.12 | 28.93 | 224,074 | +0.64(+2.26%) |
Nov 12, 2020 | 29.03 | 29.06 | 27.80 | 28.29 | 325,063 | -1.13(-3.85%) |
Nov 11, 2020 | 29.99 | 30.19 | 28.70 | 29.42 | 358,902 | -0.54(-1.81%) |
Nov 10, 2020 | 27.82 | 30.35 | 27.39 | 29.97 | 617,027 | +2.25(+8.13%) |
Nov 09, 2020 | 27.78 | 28.80 | 27.71 | 27.71 | 324,891 | +0.97(+3.61%) |
Nov 06, 2020 | 27.41 | 27.46 | 26.65 | 26.75 | 146,071 | -0.48(-1.77%) |
Nov 05, 2020 | 26.35 | 27.37 | 26.19 | 27.23 | 242,930 | +0.90(+3.41%) |
Nov 04, 2020 | 25.71 | 26.71 | 25.62 | 26.33 | 153,855 | +0.44(+1.72%) |
Nov 03, 2020 | 26.10 | 26.18 | 25.20 | 25.89 | 201,022 | +0.15(+0.60%) |
Nov 02, 2020 | 26.55 | 26.55 | 24.36 | 25.73 | 408,819 | -0.41(-1.55%) |
Oct 30, 2020 | 26.66 | 26.72 | 25.70 | 26.14 | 315,006 | -0.69(-2.56%) |
Oct 29, 2020 | 24.20 | 27.14 | 24.15 | 26.82 | 528,834 | +2.79(+11.63%) |
Oct 28, 2020 | 24.17 | 24.50 | 23.88 | 24.03 | 179,248 | -0.52(-2.13%) |
Oct 27, 2020 | 24.84 | 25.08 | 24.44 | 24.55 | 137,644 | -0.30(-1.21%) |
Oct 26, 2020 | 25.37 | 25.47 | 24.52 | 24.85 | 137,099 | -0.89(-3.45%) |
Oct 23, 2020 | 25.83 | 25.92 | 25.45 | 25.74 | 127,450 | -0.02(-0.08%) |
Oct 22, 2020 | 25.33 | 25.88 | 25.19 | 25.76 | 147,675 | +0.52(+2.07%) |
Oct 21, 2020 | 25.40 | 25.62 | 25.20 | 25.24 | 151,656 | -0.14(-0.57%) |
Oct 20, 2020 | 25.26 | 25.78 | 25.13 | 25.38 | 155,438 | +0.40(+1.59%) |
Oct 19, 2020 | 24.82 | 25.41 | 24.69 | 24.99 | 189,185 | +0.22(+0.90%) |
Oct 16, 2020 | 24.93 | 25.12 | 24.73 | 24.77 | 135,726 | -0.24(-0.97%) |
Oct 15, 2020 | 24.79 | 25.18 | 24.66 | 25.01 | 142,619 | +0.00(+0.00%) |
Oct 14, 2020 | 25.33 | 25.55 | 24.77 | 25.01 | 190,918 | -0.30(-1.18%) |
Oct 13, 2020 | 25.80 | 26.15 | 25.02 | 25.31 | 226,308 | -0.68(-2.60%) |
Oct 12, 2020 | 25.65 | 26.23 | 25.31 | 25.98 | 249,277 | +0.37(+1.43%) |
Oct 09, 2020 | 25.51 | 26.08 | 25.47 | 25.62 | 291,212 | +0.37(+1.46%) |
Oct 08, 2020 | 24.95 | 25.83 | 24.85 | 25.25 | 317,322 | +0.63(+2.55%) |
Oct 07, 2020 | 24.29 | 25.37 | 24.27 | 24.62 | 513,597 | +0.54(+2.25%) |
Oct 06, 2020 | 23.74 | 24.59 | 22.96 | 24.08 | 597,394 | +0.55(+2.34%) |
Oct 05, 2020 | 21.88 | 23.67 | 21.75 | 23.53 | 897,408 | +2.99(+14.54%) |
Oct 02, 2020 | 19.95 | 20.61 | 19.80 | 20.54 | 115,036 | +0.37(+1.82%) |