Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.76 | 59.49 | 57.60 | 57.53 | 204,695 | -0.74(-1.26%) |
Sep 29, 2021 | 57.36 | 58.56 | 57.07 | 58.27 | 158,229 | +1.04(+1.81%) |
Sep 28, 2021 | 57.40 | 57.75 | 56.85 | 57.23 | 176,863 | -0.16(-0.29%) |
Sep 27, 2021 | 57.20 | 57.95 | 57.20 | 57.40 | 141,267 | +0.40(+0.70%) |
Sep 24, 2021 | 56.40 | 57.50 | 56.13 | 57.00 | 94,238 | +0.57(+1.02%) |
Sep 23, 2021 | 56.10 | 56.97 | 55.92 | 56.42 | 113,536 | +0.63(+1.12%) |
Sep 22, 2021 | 55.12 | 56.36 | 54.95 | 55.79 | 92,391 | +0.96(+1.76%) |
Sep 21, 2021 | 54.72 | 55.47 | 54.39 | 54.83 | 146,012 | +0.70(+1.29%) |
Sep 20, 2021 | 53.94 | 54.72 | 53.54 | 54.13 | 213,058 | -0.85(-1.54%) |
Sep 17, 2021 | 55.01 | 55.81 | 54.09 | 54.98 | 381,465 | +0.09(+0.17%) |
Sep 16, 2021 | 55.28 | 55.28 | 54.36 | 54.89 | 166,414 | -0.58(-1.05%) |
Sep 15, 2021 | 54.59 | 55.47 | 54.14 | 55.47 | 116,312 | +0.85(+1.55%) |
Sep 14, 2021 | 55.43 | 55.80 | 54.28 | 54.62 | 128,428 | -0.57(-1.04%) |
Sep 13, 2021 | 56.03 | 56.03 | 54.68 | 55.19 | 132,038 | -0.59(-1.05%) |
Sep 10, 2021 | 56.23 | 56.33 | 55.48 | 55.78 | 110,675 | -0.15(-0.27%) |
Sep 09, 2021 | 56.39 | 56.61 | 55.90 | 55.94 | 103,866 | -0.38(-0.67%) |
Sep 08, 2021 | 55.19 | 56.42 | 55.19 | 56.32 | 126,609 | +0.93(+1.68%) |
Sep 07, 2021 | 56.14 | 56.22 | 55.33 | 55.38 | 90,622 | -0.86(-1.53%) |
Sep 03, 2021 | 56.79 | 56.79 | 55.79 | 56.24 | 80,412 | -0.57(-1.00%) |
Sep 02, 2021 | 57.84 | 57.84 | 56.70 | 56.81 | 103,423 | -0.52(-0.91%) |
Sep 01, 2021 | 57.31 | 57.71 | 56.65 | 57.34 | 93,685 | +0.40(+0.70%) |
Aug 31, 2021 | 57.47 | 57.59 | 56.80 | 56.94 | 104,270 | -0.45(-0.79%) |
Aug 30, 2021 | 58.34 | 58.34 | 57.30 | 57.39 | 127,225 | -0.49(-0.84%) |
Aug 27, 2021 | 56.45 | 58.19 | 56.45 | 57.88 | 188,379 | +1.64(+2.91%) |
Aug 26, 2021 | 55.63 | 56.31 | 55.06 | 56.24 | 120,153 | +0.95(+1.72%) |
Aug 25, 2021 | 55.65 | 55.80 | 55.29 | 55.29 | 122,360 | -0.33(-0.59%) |
Aug 24, 2021 | 54.79 | 55.86 | 54.56 | 55.62 | 172,265 | +1.18(+2.16%) |
Aug 23, 2021 | 53.96 | 54.62 | 53.49 | 54.44 | 131,301 | +0.71(+1.33%) |
Aug 20, 2021 | 52.82 | 54.24 | 52.73 | 53.73 | 347,513 | +0.82(+1.56%) |
Aug 19, 2021 | 52.94 | 53.92 | 52.64 | 52.91 | 134,478 | -0.43(-0.81%) |
Aug 18, 2021 | 53.62 | 54.21 | 53.32 | 53.34 | 104,332 | -0.32(-0.59%) |
Aug 17, 2021 | 53.04 | 53.77 | 52.97 | 53.66 | 160,442 | +0.19(+0.36%) |
Aug 16, 2021 | 53.09 | 53.93 | 52.81 | 53.47 | 151,403 | +0.22(+0.41%) |
Aug 13, 2021 | 53.89 | 54.09 | 53.21 | 53.25 | 88,228 | -0.78(-1.44%) |
Aug 12, 2021 | 54.34 | 54.56 | 53.52 | 54.03 | 147,028 | +0.01(+0.02%) |
Aug 11, 2021 | 53.80 | 54.03 | 52.97 | 54.02 | 204,683 | +0.40(+0.74%) |
Aug 10, 2021 | 53.31 | 53.78 | 53.28 | 53.62 | 78,294 | +0.30(+0.56%) |
Aug 09, 2021 | 52.73 | 53.38 | 52.38 | 53.32 | 114,900 | +0.29(+0.55%) |
Aug 06, 2021 | 53.53 | 53.81 | 52.73 | 53.03 | 97,272 | -0.11(-0.20%) |
Aug 05, 2021 | 52.19 | 53.14 | 52.00 | 53.14 | 216,631 | +1.37(+2.66%) |
Aug 04, 2021 | 51.23 | 51.92 | 50.75 | 51.77 | 128,772 | -0.03(-0.05%) |
Aug 03, 2021 | 52.93 | 53.16 | 51.47 | 51.79 | 147,083 | -1.27(-2.39%) |
Aug 02, 2021 | 53.76 | 54.43 | 52.96 | 53.06 | 180,563 | -0.32(-0.59%) |
Jul 30, 2021 | 53.85 | 54.71 | 53.12 | 53.38 | 234,850 | -0.54(-1.01%) |
Jul 29, 2021 | 54.02 | 54.37 | 53.65 | 53.92 | 308,968 | +0.34(+0.64%) |
Jul 28, 2021 | 53.77 | 54.07 | 52.68 | 53.58 | 184,480 | +0.14(+0.25%) |
Jul 27, 2021 | 53.09 | 53.68 | 52.49 | 53.44 | 136,678 | +0.44(+0.84%) |
Jul 26, 2021 | 53.24 | 54.13 | 52.67 | 53.00 | 244,405 | +0.26(+0.50%) |
Jul 23, 2021 | 52.17 | 53.28 | 52.17 | 52.73 | 182,608 | +1.09(+2.12%) |
Jul 22, 2021 | 52.74 | 55.25 | 51.25 | 51.64 | 600,975 | +0.79(+1.55%) |
Jul 21, 2021 | 50.26 | 51.79 | 50.26 | 50.85 | 109,027 | +0.52(+1.02%) |
Jul 20, 2021 | 49.61 | 51.11 | 49.61 | 50.34 | 135,259 | +0.87(+1.76%) |
Jul 19, 2021 | 50.21 | 50.55 | 48.96 | 49.47 | 145,141 | -1.64(-3.20%) |
Jul 16, 2021 | 51.22 | 51.49 | 50.65 | 51.11 | 84,448 | +0.27(+0.53%) |
Jul 15, 2021 | 49.98 | 51.00 | 49.79 | 50.83 | 89,201 | +0.58(+1.15%) |
Jul 14, 2021 | 50.54 | 50.76 | 49.47 | 50.26 | 127,880 | +0.02(+0.04%) |
Jul 13, 2021 | 51.15 | 51.76 | 50.20 | 50.24 | 115,022 | -1.27(-2.46%) |
Jul 12, 2021 | 50.73 | 51.55 | 50.56 | 51.50 | 150,257 | +0.78(+1.53%) |
Jul 09, 2021 | 49.98 | 50.95 | 49.71 | 50.73 | 139,356 | +1.45(+2.94%) |
Jul 08, 2021 | 49.33 | 50.21 | 48.73 | 49.28 | 157,901 | -1.07(-2.12%) |
Jul 07, 2021 | 50.15 | 50.78 | 49.77 | 50.35 | 135,232 | +0.16(+0.32%) |
Jul 06, 2021 | 50.97 | 50.97 | 49.65 | 50.18 | 132,565 | -0.74(-1.46%) |
Jul 02, 2021 | 51.97 | 52.88 | 50.87 | 50.93 | 84,753 | -1.07(-2.05%) |
Jul 01, 2021 | 51.42 | 52.14 | 51.07 | 51.99 | 158,169 | +0.71(+1.39%) |
Jun 30, 2021 | 50.70 | 51.43 | 50.55 | 51.28 | 117,156 | +0.33(+0.66%) |
Jun 29, 2021 | 50.68 | 51.15 | 50.51 | 50.94 | 74,146 | +0.45(+0.90%) |
Jun 28, 2021 | 50.97 | 51.31 | 50.01 | 50.49 | 137,374 | -0.52(-1.03%) |
Jun 25, 2021 | 51.23 | 51.48 | 50.88 | 51.02 | 212,456 | -0.10(-0.19%) |
Jun 24, 2021 | 50.87 | 51.34 | 50.08 | 51.12 | 104,114 | +0.78(+1.55%) |
Jun 23, 2021 | 50.66 | 51.54 | 50.30 | 50.34 | 148,171 | -0.63(-1.24%) |
Jun 22, 2021 | 50.67 | 50.98 | 49.74 | 50.97 | 100,389 | +0.26(+0.52%) |
Jun 21, 2021 | 50.30 | 51.22 | 50.20 | 50.71 | 83,522 | +0.71(+1.43%) |
Jun 18, 2021 | 50.49 | 50.80 | 49.90 | 49.99 | 241,504 | -1.19(-2.33%) |
Jun 17, 2021 | 52.24 | 52.35 | 50.92 | 51.19 | 224,985 | -1.29(-2.46%) |
Jun 16, 2021 | 53.08 | 53.08 | 52.39 | 52.48 | 116,284 | -0.70(-1.31%) |
Jun 15, 2021 | 53.26 | 53.49 | 52.37 | 53.18 | 113,712 | -0.11(-0.20%) |
Jun 14, 2021 | 53.04 | 53.36 | 52.72 | 53.29 | 143,137 | +0.05(+0.10%) |
Jun 11, 2021 | 53.47 | 53.98 | 53.16 | 53.23 | 83,460 | -0.23(-0.44%) |
Jun 10, 2021 | 54.22 | 54.38 | 53.44 | 53.47 | 137,916 | -0.35(-0.65%) |
Jun 09, 2021 | 53.85 | 53.97 | 53.56 | 53.82 | 121,834 | -0.13(-0.23%) |
Jun 08, 2021 | 54.03 | 54.27 | 53.82 | 53.94 | 114,868 | +0.05(+0.10%) |
Jun 07, 2021 | 53.52 | 54.17 | 53.19 | 53.89 | 109,587 | +0.44(+0.82%) |
Jun 04, 2021 | 54.09 | 54.13 | 52.96 | 53.45 | 257,536 | -0.42(-0.78%) |
Jun 03, 2021 | 54.05 | 54.05 | 52.67 | 53.87 | 160,095 | -0.55(-1.01%) |
Jun 02, 2021 | 55.19 | 55.32 | 54.10 | 54.42 | 140,915 | -0.77(-1.40%) |
Jun 01, 2021 | 54.68 | 55.62 | 54.11 | 55.19 | 357,511 | +0.91(+1.67%) |
May 28, 2021 | 54.40 | 54.69 | 53.39 | 54.28 | 91,922 | +0.24(+0.45%) |
May 27, 2021 | 54.59 | 54.60 | 53.51 | 54.04 | 153,504 | -0.19(-0.35%) |
May 26, 2021 | 53.11 | 54.23 | 53.11 | 54.23 | 173,238 | +1.09(+2.05%) |
May 25, 2021 | 54.61 | 54.81 | 53.07 | 53.14 | 141,143 | -1.11(-2.04%) |
May 24, 2021 | 54.44 | 54.68 | 53.67 | 54.25 | 89,788 | -0.15(-0.28%) |
May 21, 2021 | 55.11 | 55.89 | 54.14 | 54.40 | 104,850 | -0.13(-0.25%) |
May 20, 2021 | 54.40 | 54.63 | 53.55 | 54.54 | 143,735 | +0.22(+0.41%) |
May 19, 2021 | 52.73 | 54.33 | 52.18 | 54.31 | 224,510 | +0.82(+1.53%) |
May 18, 2021 | 54.40 | 54.66 | 53.43 | 53.49 | 114,196 | -1.01(-1.85%) |
May 17, 2021 | 54.28 | 54.70 | 53.93 | 54.50 | 92,282 | -0.20(-0.36%) |
May 14, 2021 | 54.49 | 54.74 | 53.98 | 54.70 | 95,675 | +0.68(+1.27%) |
May 13, 2021 | 52.75 | 54.37 | 52.49 | 54.01 | 188,162 | +1.37(+2.60%) |
May 12, 2021 | 53.52 | 53.92 | 52.35 | 52.65 | 137,576 | -1.51(-2.79%) |
May 11, 2021 | 54.06 | 54.46 | 53.33 | 54.16 | 103,977 | -0.60(-1.10%) |
May 10, 2021 | 55.46 | 56.16 | 54.73 | 54.76 | 202,624 | -0.65(-1.17%) |
May 07, 2021 | 54.37 | 55.54 | 54.24 | 55.41 | 227,921 | +1.13(+2.09%) |
May 06, 2021 | 54.51 | 54.51 | 53.49 | 54.28 | 418,570 | +0.01(+0.02%) |
May 05, 2021 | 54.22 | 54.33 | 53.27 | 54.27 | 150,537 | +0.07(+0.13%) |
May 04, 2021 | 54.37 | 55.05 | 53.66 | 54.19 | 187,608 | -0.42(-0.77%) |
May 03, 2021 | 53.07 | 55.03 | 52.84 | 54.62 | 302,473 | +1.86(+3.53%) |
Apr 30, 2021 | 53.49 | 53.80 | 52.71 | 52.76 | 213,676 | -1.08(-2.01%) |
Apr 29, 2021 | 53.76 | 54.07 | 52.88 | 53.83 | 184,214 | +0.51(+0.96%) |
Apr 28, 2021 | 53.01 | 53.60 | 52.71 | 53.32 | 142,884 | +0.31(+0.59%) |
Apr 27, 2021 | 53.47 | 54.10 | 52.60 | 53.01 | 284,334 | -0.25(-0.47%) |
Apr 26, 2021 | 52.06 | 53.88 | 51.92 | 53.26 | 173,454 | +1.68(+3.26%) |
Apr 23, 2021 | 50.88 | 51.97 | 50.55 | 51.58 | 190,107 | +0.34(+0.67%) |
Apr 22, 2021 | 53.21 | 53.21 | 49.83 | 51.23 | 267,727 | +0.67(+1.32%) |
Apr 21, 2021 | 50.23 | 50.86 | 50.07 | 50.57 | 192,356 | +0.09(+0.18%) |
Apr 20, 2021 | 50.88 | 51.56 | 50.24 | 50.48 | 156,047 | -0.43(-0.85%) |
Apr 19, 2021 | 51.06 | 51.21 | 50.45 | 50.91 | 114,490 | -0.29(-0.56%) |
Apr 16, 2021 | 51.77 | 51.77 | 50.27 | 51.20 | 127,627 | -0.07(-0.14%) |
Apr 15, 2021 | 50.90 | 51.53 | 50.40 | 51.27 | 134,492 | +0.94(+1.86%) |
Apr 14, 2021 | 50.50 | 51.30 | 50.28 | 50.34 | 150,466 | -0.27(-0.53%) |
Apr 13, 2021 | 51.47 | 51.56 | 49.78 | 50.61 | 215,125 | -0.87(-1.69%) |
Apr 12, 2021 | 52.72 | 53.82 | 51.29 | 51.48 | 262,873 | -0.96(-1.84%) |
Apr 09, 2021 | 50.81 | 52.49 | 50.59 | 52.44 | 331,965 | +1.60(+3.15%) |
Apr 08, 2021 | 49.47 | 50.95 | 49.00 | 50.84 | 228,616 | +1.49(+3.03%) |
Apr 07, 2021 | 49.47 | 49.77 | 48.65 | 49.35 | 183,394 | +0.13(+0.27%) |
Apr 06, 2021 | 48.53 | 49.21 | 48.45 | 49.21 | 125,951 | +0.78(+1.62%) |
Apr 05, 2021 | 48.28 | 48.52 | 47.59 | 48.43 | 139,515 | +0.72(+1.51%) |
Apr 01, 2021 | 47.07 | 47.74 | 46.80 | 47.71 | 131,963 | +0.91(+1.94%) |
Mar 31, 2021 | 47.46 | 47.61 | 46.44 | 46.80 | 175,743 | -0.22(-0.46%) |
Mar 30, 2021 | 47.03 | 47.35 | 46.23 | 47.02 | 186,331 | -0.22(-0.46%) |
Mar 29, 2021 | 48.09 | 49.28 | 47.18 | 47.23 | 203,016 | -0.97(-2.02%) |
Mar 26, 2021 | 46.97 | 48.24 | 46.68 | 48.20 | 280,381 | +1.63(+3.50%) |
Mar 25, 2021 | 44.97 | 46.65 | 44.11 | 46.58 | 177,713 | +1.45(+3.21%) |
Mar 24, 2021 | 45.98 | 46.99 | 44.95 | 45.13 | 145,641 | -0.48(-1.05%) |
Mar 23, 2021 | 46.13 | 46.71 | 45.43 | 45.60 | 127,136 | -0.86(-1.86%) |
Mar 22, 2021 | 47.14 | 47.28 | 45.70 | 46.47 | 158,864 | -0.58(-1.24%) |
Mar 19, 2021 | 46.89 | 47.91 | 46.08 | 47.05 | 452,478 | -0.03(-0.06%) |
Mar 18, 2021 | 48.33 | 48.37 | 46.68 | 47.08 | 176,278 | -1.32(-2.73%) |
Mar 17, 2021 | 48.47 | 48.73 | 47.80 | 48.40 | 133,530 | +0.01(+0.02%) |
Mar 16, 2021 | 49.00 | 49.09 | 47.90 | 48.39 | 191,366 | -0.68(-1.39%) |
Mar 15, 2021 | 48.73 | 49.15 | 48.05 | 49.08 | 111,510 | +0.35(+0.72%) |
Mar 12, 2021 | 48.54 | 49.10 | 48.01 | 48.73 | 136,188 | +0.09(+0.19%) |
Mar 11, 2021 | 47.93 | 48.76 | 47.74 | 48.64 | 153,118 | +1.04(+2.18%) |
Mar 10, 2021 | 47.12 | 47.88 | 46.58 | 47.60 | 148,765 | +1.22(+2.62%) |
Mar 09, 2021 | 45.19 | 46.85 | 44.79 | 46.38 | 239,197 | +2.05(+4.62%) |
Mar 08, 2021 | 43.70 | 45.21 | 43.47 | 44.34 | 278,065 | +1.03(+2.37%) |
Mar 05, 2021 | 43.55 | 43.84 | 40.75 | 43.31 | 307,482 | +0.53(+1.23%) |
Mar 04, 2021 | 42.46 | 43.79 | 41.85 | 42.78 | 363,740 | +0.15(+0.36%) |
Mar 03, 2021 | 43.07 | 43.58 | 42.57 | 42.63 | 288,900 | -0.34(-0.79%) |
Mar 02, 2021 | 43.77 | 44.91 | 42.97 | 42.97 | 212,516 | -0.83(-1.90%) |
Mar 01, 2021 | 42.92 | 44.25 | 42.61 | 43.80 | 284,688 | +1.60(+3.79%) |
Feb 26, 2021 | 43.07 | 43.35 | 42.15 | 42.20 | 267,886 | -0.63(-1.48%) |
Feb 25, 2021 | 45.35 | 45.54 | 42.78 | 42.83 | 309,092 | -2.52(-5.56%) |
Feb 24, 2021 | 46.30 | 47.04 | 45.28 | 45.35 | 308,442 | -0.97(-2.10%) |
Feb 23, 2021 | 47.59 | 47.62 | 46.31 | 46.33 | 211,715 | -1.53(-3.19%) |
Feb 22, 2021 | 48.77 | 48.88 | 47.80 | 47.86 | 247,270 | -1.25(-2.55%) |
Feb 19, 2021 | 49.66 | 50.00 | 49.06 | 49.11 | 132,992 | -0.20(-0.40%) |
Feb 18, 2021 | 48.62 | 49.50 | 48.07 | 49.31 | 144,995 | +0.87(+1.79%) |
Feb 17, 2021 | 48.52 | 48.58 | 47.17 | 48.44 | 196,604 | -0.23(-0.48%) |
Feb 16, 2021 | 48.91 | 49.55 | 48.09 | 48.67 | 198,551 | +0.61(+1.26%) |
Feb 12, 2021 | 47.20 | 48.17 | 46.99 | 48.06 | 179,970 | +0.74(+1.57%) |
Feb 11, 2021 | 45.53 | 47.45 | 45.36 | 47.32 | 264,223 | +1.88(+4.13%) |
Feb 10, 2021 | 46.26 | 46.49 | 44.86 | 45.44 | 200,980 | -0.44(-0.95%) |
Feb 09, 2021 | 44.55 | 46.65 | 44.55 | 45.88 | 221,298 | +1.56(+3.53%) |
Feb 08, 2021 | 43.31 | 44.34 | 43.11 | 44.32 | 201,644 | +1.29(+2.99%) |
Feb 05, 2021 | 42.26 | 43.14 | 41.90 | 43.03 | 284,105 | +1.10(+2.62%) |
Feb 04, 2021 | 41.77 | 42.37 | 41.58 | 41.93 | 434,728 | +0.04(+0.11%) |
Feb 03, 2021 | 41.59 | 42.12 | 41.38 | 41.89 | 136,026 | +0.03(+0.06%) |
Feb 02, 2021 | 42.56 | 42.68 | 41.72 | 41.86 | 166,238 | -0.09(-0.21%) |
Feb 01, 2021 | 41.47 | 42.33 | 40.77 | 41.95 | 121,999 | +0.48(+1.16%) |
Jan 29, 2021 | 42.76 | 42.88 | 40.87 | 41.47 | 167,331 | -1.34(-3.13%) |
Jan 28, 2021 | 42.91 | 43.12 | 42.27 | 42.81 | 194,283 | +0.19(+0.44%) |
Jan 27, 2021 | 44.21 | 44.47 | 42.03 | 42.62 | 271,612 | -2.12(-4.74%) |
Jan 26, 2021 | 44.86 | 45.06 | 44.49 | 44.74 | 125,438 | +0.21(+0.48%) |
Jan 25, 2021 | 44.67 | 45.54 | 44.45 | 44.52 | 193,241 | -0.40(-0.90%) |
Jan 22, 2021 | 44.70 | 45.18 | 44.34 | 44.93 | 181,313 | -0.12(-0.26%) |
Jan 21, 2021 | 45.45 | 45.51 | 44.77 | 45.04 | 168,783 | -0.41(-0.90%) |
Jan 20, 2021 | 44.21 | 45.48 | 43.98 | 45.45 | 211,441 | +1.50(+3.42%) |
Jan 19, 2021 | 45.05 | 45.10 | 43.82 | 43.95 | 256,208 | -0.65(-1.46%) |
Jan 15, 2021 | 44.45 | 45.34 | 43.27 | 44.60 | 225,606 | -0.14(-0.32%) |
Jan 14, 2021 | 46.11 | 46.58 | 44.71 | 44.75 | 190,605 | -1.23(-2.68%) |
Jan 13, 2021 | 47.32 | 47.32 | 45.60 | 45.98 | 159,611 | -1.01(-2.15%) |
Jan 12, 2021 | 46.46 | 47.75 | 45.96 | 46.99 | 176,363 | +0.91(+1.98%) |
Jan 11, 2021 | 45.57 | 46.21 | 45.30 | 46.08 | 155,575 | +0.24(+0.53%) |
Jan 08, 2021 | 45.60 | 46.02 | 45.04 | 45.84 | 227,955 | +0.22(+0.49%) |
Jan 07, 2021 | 44.54 | 45.85 | 44.26 | 45.61 | 225,960 | +1.14(+2.57%) |
Jan 06, 2021 | 43.81 | 45.13 | 43.81 | 44.47 | 392,029 | +1.20(+2.77%) |
Jan 05, 2021 | 42.48 | 43.76 | 42.48 | 43.27 | 197,522 | +0.71(+1.66%) |
Jan 04, 2021 | 43.38 | 43.38 | 41.92 | 42.56 | 201,678 | -0.67(-1.55%) |
Dec 31, 2020 | 43.24 | 43.24 | 43.24 | 147,079 | +0.13(+0.31%) | |
Dec 30, 2020 | 43.39 | 43.77 | 42.93 | 43.10 | 147,079 | -0.19(-0.43%) |
Dec 29, 2020 | 43.29 | 43.48 | 42.95 | 43.29 | 96,957 | +0.08(+0.19%) |
Dec 28, 2020 | 44.17 | 44.66 | 42.99 | 43.21 | 214,329 | -0.60(-1.37%) |
Dec 24, 2020 | 43.28 | 44.01 | 43.09 | 43.81 | 61,854 | +0.53(+1.22%) |
Dec 23, 2020 | 43.47 | 43.95 | 43.09 | 43.28 | 189,559 | -0.23(-0.53%) |
Dec 22, 2020 | 44.13 | 44.34 | 43.47 | 43.51 | 141,333 | -0.81(-1.84%) |
Dec 21, 2020 | 44.39 | 44.97 | 43.52 | 44.33 | 305,228 | -0.69(-1.53%) |
Dec 18, 2020 | 45.01 | 45.91 | 44.19 | 45.01 | 590,022 | +0.24(+0.54%) |
Dec 17, 2020 | 45.16 | 45.73 | 44.54 | 44.77 | 156,976 | -0.16(-0.36%) |
Dec 16, 2020 | 45.60 | 46.55 | 44.73 | 44.93 | 286,066 | -0.25(-0.55%) |
Dec 15, 2020 | 42.88 | 45.49 | 42.60 | 45.18 | 471,764 | +2.77(+6.53%) |
Dec 14, 2020 | 43.09 | 43.75 | 42.40 | 42.41 | 192,294 | -0.48(-1.13%) |
Dec 11, 2020 | 42.63 | 43.14 | 42.52 | 42.90 | 200,680 | +0.01(+0.02%) |
Dec 10, 2020 | 41.60 | 42.95 | 41.15 | 42.89 | 137,895 | +0.86(+2.05%) |
Dec 09, 2020 | 41.90 | 42.43 | 41.62 | 42.02 | 228,868 | +0.20(+0.49%) |
Dec 08, 2020 | 41.00 | 42.07 | 40.95 | 41.82 | 316,156 | +0.53(+1.29%) |
Dec 07, 2020 | 41.27 | 41.38 | 40.32 | 41.29 | 157,196 | -0.01(-0.02%) |
Dec 04, 2020 | 39.54 | 41.51 | 39.45 | 41.30 | 304,453 | +1.92(+4.87%) |
Dec 03, 2020 | 38.36 | 39.48 | 38.07 | 39.38 | 292,225 | +1.02(+2.66%) |
Dec 02, 2020 | 38.01 | 38.62 | 37.88 | 38.36 | 190,058 | +0.36(+0.94%) |
Dec 01, 2020 | 37.61 | 38.64 | 37.61 | 38.00 | 333,727 | +0.80(+2.15%) |
Nov 30, 2020 | 38.54 | 38.76 | 37.17 | 37.20 | 280,218 | -1.65(-4.25%) |
Nov 27, 2020 | 38.65 | 38.94 | 38.12 | 38.85 | 87,340 | +0.17(+0.44%) |
Nov 25, 2020 | 38.90 | 39.06 | 38.55 | 38.68 | 144,066 | -0.50(-1.27%) |
Nov 24, 2020 | 39.86 | 39.86 | 38.65 | 39.18 | 216,002 | -0.39(-0.99%) |
Nov 23, 2020 | 39.99 | 40.23 | 39.34 | 39.57 | 226,511 | -0.06(-0.16%) |
Nov 20, 2020 | 39.40 | 39.74 | 39.08 | 39.63 | 166,014 | -0.02(-0.04%) |
Nov 19, 2020 | 39.19 | 39.70 | 38.76 | 39.65 | 112,187 | +0.35(+0.88%) |
Nov 18, 2020 | 39.41 | 39.79 | 39.17 | 39.31 | 205,228 | -0.06(-0.16%) |
Nov 17, 2020 | 39.16 | 39.64 | 38.12 | 39.37 | 180,123 | +0.02(+0.05%) |
Nov 16, 2020 | 38.49 | 39.54 | 38.32 | 39.35 | 249,005 | +1.42(+3.75%) |
Nov 13, 2020 | 37.62 | 38.20 | 37.41 | 37.93 | 152,732 | +0.11(+0.28%) |
Nov 12, 2020 | 37.47 | 38.04 | 36.87 | 37.82 | 220,768 | +0.17(+0.45%) |
Nov 11, 2020 | 37.92 | 37.92 | 36.76 | 37.65 | 223,052 | -0.24(-0.63%) |
Nov 10, 2020 | 36.80 | 38.36 | 36.45 | 37.89 | 300,587 | +1.42(+3.90%) |
Nov 09, 2020 | 40.88 | 41.03 | 36.38 | 36.47 | 558,021 | -2.16(-5.59%) |
Nov 06, 2020 | 39.35 | 39.87 | 38.41 | 38.63 | 170,628 | -0.60(-1.52%) |
Nov 05, 2020 | 39.91 | 40.55 | 38.65 | 39.23 | 249,849 | -0.47(-1.19%) |
Nov 04, 2020 | 37.86 | 39.99 | 37.72 | 39.70 | 292,971 | +1.17(+3.04%) |
Nov 03, 2020 | 38.37 | 38.97 | 37.78 | 38.52 | 191,809 | +0.73(+1.93%) |
Nov 02, 2020 | 38.20 | 38.87 | 37.50 | 37.80 | 193,822 | +0.13(+0.35%) |
Oct 30, 2020 | 38.69 | 38.72 | 37.24 | 37.66 | 342,833 | -1.21(-3.11%) |
Oct 29, 2020 | 38.08 | 39.16 | 37.79 | 38.87 | 255,519 | +0.50(+1.30%) |
Oct 28, 2020 | 38.03 | 38.84 | 37.85 | 38.37 | 167,038 | -0.42(-1.08%) |
Oct 27, 2020 | 39.14 | 39.65 | 38.66 | 38.79 | 173,567 | -0.34(-0.86%) |
Oct 26, 2020 | 39.50 | 39.97 | 38.78 | 39.13 | 223,726 | -0.52(-1.32%) |
Oct 23, 2020 | 38.79 | 39.74 | 38.37 | 39.65 | 344,971 | +2.21(+5.91%) |
Oct 22, 2020 | 41.64 | 42.21 | 37.22 | 37.44 | 532,864 | -3.23(-7.95%) |
Oct 21, 2020 | 40.59 | 40.95 | 39.63 | 40.67 | 343,210 | +0.22(+0.55%) |
Oct 20, 2020 | 40.96 | 41.24 | 40.05 | 40.45 | 139,216 | -0.56(-1.36%) |
Oct 19, 2020 | 41.38 | 41.48 | 40.71 | 41.01 | 182,203 | -0.28(-0.69%) |
Oct 16, 2020 | 41.28 | 41.82 | 40.97 | 41.30 | 191,788 | +0.04(+0.09%) |
Oct 15, 2020 | 40.51 | 41.31 | 40.25 | 41.26 | 351,969 | +0.61(+1.51%) |
Oct 14, 2020 | 40.34 | 41.10 | 40.16 | 40.65 | 216,194 | +0.23(+0.57%) |
Oct 13, 2020 | 40.61 | 40.84 | 39.80 | 40.42 | 181,775 | -0.67(-1.62%) |
Oct 12, 2020 | 40.86 | 41.11 | 40.55 | 41.08 | 192,738 | +0.23(+0.57%) |
Oct 09, 2020 | 41.13 | 41.87 | 40.80 | 40.85 | 245,700 | -0.29(-0.71%) |
Oct 08, 2020 | 42.69 | 42.90 | 41.08 | 41.15 | 228,209 | -1.08(-2.57%) |
Oct 07, 2020 | 42.74 | 43.96 | 42.19 | 42.23 | 471,009 | -0.06(-0.15%) |
Oct 06, 2020 | 42.72 | 43.46 | 41.71 | 42.29 | 683,983 | +0.11(+0.25%) |
Oct 05, 2020 | 41.56 | 42.25 | 41.44 | 42.19 | 261,135 | +1.15(+2.79%) |
Oct 02, 2020 | 38.80 | 41.21 | 38.67 | 41.04 | 272,263 | +1.57(+3.98%) |