Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.08 | 36.64 | 35.81 | 36.18 | 6,757,899 | +0.20(+0.55%) |
Sep 29, 2021 | 36.97 | 37.13 | 35.97 | 35.98 | 8,422,184 | -0.89(-2.41%) |
Sep 28, 2021 | 37.47 | 38.08 | 36.78 | 36.87 | 6,544,050 | -0.59(-1.58%) |
Sep 27, 2021 | 36.48 | 38.14 | 36.44 | 37.47 | 10,954,061 | +0.99(+2.71%) |
Sep 24, 2021 | 36.87 | 37.70 | 36.18 | 36.48 | 12,346,790 | -0.38(-1.02%) |
Sep 23, 2021 | 36.16 | 37.30 | 35.90 | 36.85 | 10,510,719 | +1.15(+3.21%) |
Sep 22, 2021 | 35.46 | 36.45 | 35.45 | 35.71 | 12,543,678 | +0.52(+1.49%) |
Sep 21, 2021 | 37.49 | 37.90 | 35.19 | 35.18 | 15,768,666 | -2.08(-5.57%) |
Sep 20, 2021 | 36.48 | 37.82 | 36.48 | 37.26 | 14,878,664 | -0.47(-1.26%) |
Sep 17, 2021 | 37.01 | 37.83 | 37.01 | 37.73 | 17,964,262 | +0.64(+1.73%) |
Sep 16, 2021 | 36.66 | 37.36 | 36.03 | 37.09 | 22,433,466 | -0.52(-1.39%) |
Sep 15, 2021 | 36.13 | 37.84 | 35.74 | 37.61 | 30,701,278 | -0.65(-1.70%) |
Sep 14, 2021 | 38.85 | 39.35 | 36.51 | 38.27 | 52,402,336 | -4.13(-9.75%) |
Sep 13, 2021 | 41.54 | 42.62 | 41.25 | 42.40 | 6,317,559 | +1.04(+2.51%) |
Sep 10, 2021 | 43.35 | 43.49 | 41.36 | 41.36 | 7,147,299 | -1.81(-4.19%) |
Sep 09, 2021 | 43.39 | 44.00 | 43.01 | 43.17 | 4,592,563 | -0.27(-0.61%) |
Sep 08, 2021 | 44.33 | 45.00 | 42.97 | 43.44 | 6,928,484 | -0.98(-2.20%) |
Sep 07, 2021 | 42.95 | 44.66 | 42.48 | 44.41 | 7,566,303 | +1.78(+4.17%) |
Sep 03, 2021 | 43.28 | 43.51 | 42.36 | 42.64 | 5,821,931 | -0.87(-2.00%) |
Sep 02, 2021 | 43.69 | 44.24 | 43.29 | 43.51 | 5,298,660 | -0.11(-0.25%) |
Sep 01, 2021 | 44.61 | 44.84 | 43.57 | 43.61 | 7,548,518 | -0.48(-1.10%) |
Aug 31, 2021 | 43.15 | 44.30 | 42.97 | 44.10 | 9,747,461 | +1.16(+2.69%) |
Aug 30, 2021 | 43.56 | 43.78 | 42.79 | 42.94 | 5,526,705 | -0.46(-1.07%) |
Aug 27, 2021 | 42.55 | 43.55 | 42.50 | 43.41 | 7,446,727 | +0.88(+2.07%) |
Aug 26, 2021 | 42.62 | 43.61 | 42.16 | 42.53 | 8,262,601 | -0.22(-0.51%) |
Aug 25, 2021 | 42.38 | 42.87 | 41.61 | 42.74 | 11,746,970 | +0.51(+1.22%) |
Aug 24, 2021 | 40.42 | 42.34 | 40.32 | 42.23 | 24,475,478 | +2.96(+7.53%) |
Aug 23, 2021 | 38.10 | 39.31 | 37.75 | 39.27 | 13,151,341 | +2.16(+5.81%) |
Aug 20, 2021 | 36.30 | 37.36 | 36.18 | 37.12 | 8,998,549 | +0.77(+2.12%) |
Aug 19, 2021 | 37.56 | 37.58 | 36.00 | 36.35 | 20,041,902 | -1.53(-4.05%) |
Aug 18, 2021 | 38.27 | 38.60 | 37.69 | 37.88 | 7,009,064 | -0.32(-0.83%) |
Aug 17, 2021 | 38.45 | 38.59 | 37.74 | 38.20 | 8,257,194 | -0.70(-1.80%) |
Aug 16, 2021 | 39.19 | 39.35 | 38.62 | 38.90 | 7,055,473 | -0.60(-1.53%) |
Aug 13, 2021 | 40.27 | 40.33 | 39.36 | 39.50 | 5,595,686 | -0.82(-2.03%) |
Aug 12, 2021 | 40.68 | 40.73 | 39.97 | 40.32 | 5,998,414 | -0.20(-0.49%) |
Aug 11, 2021 | 40.43 | 40.69 | 39.93 | 40.52 | 7,070,744 | +0.02(+0.05%) |
Aug 10, 2021 | 40.26 | 40.80 | 40.02 | 40.50 | 6,530,941 | +0.33(+0.81%) |
Aug 09, 2021 | 40.37 | 40.38 | 39.05 | 40.17 | 8,251,148 | -0.23(-0.56%) |
Aug 06, 2021 | 40.51 | 41.04 | 40.16 | 40.40 | 7,012,256 | +0.10(+0.25%) |
Aug 05, 2021 | 38.67 | 40.65 | 38.62 | 40.30 | 11,832,845 | +1.89(+4.92%) |
Aug 04, 2021 | 39.36 | 39.94 | 38.30 | 38.41 | 11,854,228 | -1.26(-3.16%) |
Aug 03, 2021 | 40.90 | 40.99 | 39.09 | 39.67 | 16,366,238 | -1.36(-3.32%) |
Aug 02, 2021 | 42.40 | 42.67 | 40.97 | 41.03 | 11,097,208 | -0.83(-1.98%) |
Jul 30, 2021 | 42.11 | 43.14 | 41.72 | 41.86 | 7,807,250 | -0.63(-1.49%) |
Jul 29, 2021 | 44.08 | 44.25 | 42.41 | 42.50 | 16,465,754 | -1.50(-3.42%) |
Jul 28, 2021 | 43.75 | 44.65 | 43.14 | 44.00 | 13,267,039 | +0.88(+2.04%) |
Jul 27, 2021 | 44.08 | 44.54 | 42.65 | 43.12 | 11,942,662 | -1.71(-3.81%) |
Jul 26, 2021 | 44.82 | 44.90 | 43.68 | 44.83 | 13,413,535 | -0.42(-0.92%) |
Jul 23, 2021 | 46.52 | 46.99 | 45.18 | 45.25 | 11,828,123 | -1.43(-3.07%) |
Jul 22, 2021 | 47.41 | 47.49 | 46.23 | 46.68 | 13,528,064 | -2.17(-4.45%) |
Jul 21, 2021 | 47.66 | 49.06 | 47.51 | 48.85 | 7,582,636 | +1.62(+3.43%) |
Jul 20, 2021 | 46.63 | 47.65 | 46.25 | 47.23 | 6,908,694 | +0.43(+0.93%) |
Jul 19, 2021 | 45.83 | 47.40 | 45.63 | 46.80 | 7,083,231 | -0.47(-1.00%) |
Jul 16, 2021 | 49.21 | 49.27 | 47.18 | 47.27 | 6,536,034 | -1.60(-3.28%) |
Jul 15, 2021 | 49.10 | 49.36 | 48.46 | 48.87 | 4,684,015 | -0.67(-1.36%) |
Jul 14, 2021 | 50.09 | 50.48 | 49.38 | 49.55 | 3,676,011 | -0.37(-0.73%) |
Jul 13, 2021 | 50.05 | 50.37 | 49.59 | 49.91 | 4,094,618 | -0.52(-1.04%) |
Jul 12, 2021 | 50.07 | 50.66 | 49.84 | 50.44 | 3,578,734 | -0.31(-0.60%) |
Jul 09, 2021 | 50.21 | 51.08 | 49.94 | 50.74 | 4,447,358 | +1.07(+2.15%) |
Jul 08, 2021 | 49.22 | 50.38 | 48.93 | 49.67 | 6,591,548 | -0.59(-1.18%) |
Jul 07, 2021 | 51.40 | 51.40 | 49.71 | 50.27 | 5,062,118 | -0.67(-1.32%) |
Jul 06, 2021 | 52.40 | 52.52 | 50.83 | 50.94 | 4,270,793 | -1.52(-2.90%) |
Jul 02, 2021 | 52.57 | 52.64 | 51.94 | 52.46 | 4,229,735 | -0.06(-0.11%) |
Jul 01, 2021 | 52.24 | 52.95 | 52.18 | 52.52 | 5,370,684 | +0.43(+0.84%) |
Jun 30, 2021 | 51.34 | 52.39 | 51.25 | 52.09 | 9,510,895 | +1.49(+2.95%) |
Jun 29, 2021 | 50.93 | 51.36 | 50.48 | 50.59 | 4,393,821 | -0.19(-0.37%) |
Jun 28, 2021 | 51.65 | 51.79 | 50.42 | 50.78 | 6,885,931 | -1.29(-2.49%) |
Jun 25, 2021 | 51.40 | 52.44 | 51.24 | 52.08 | 12,593,209 | +0.75(+1.46%) |
Jun 24, 2021 | 53.21 | 53.21 | 50.76 | 51.32 | 17,386,112 | -1.43(-2.72%) |
Jun 23, 2021 | 52.95 | 53.25 | 52.31 | 52.76 | 7,280,216 | -0.23(-0.43%) |
Jun 22, 2021 | 53.38 | 53.45 | 52.84 | 52.99 | 6,422,883 | -0.96(-1.78%) |
Jun 21, 2021 | 52.85 | 54.04 | 52.19 | 53.94 | 4,643,715 | +1.55(+2.96%) |
Jun 18, 2021 | 52.59 | 53.08 | 52.31 | 52.39 | 7,829,178 | -1.13(-2.11%) |
Jun 17, 2021 | 54.09 | 54.96 | 53.50 | 53.52 | 6,296,734 | -0.23(-0.42%) |
Jun 16, 2021 | 53.88 | 54.42 | 53.26 | 53.75 | 4,089,839 | +0.08(+0.15%) |
Jun 15, 2021 | 53.53 | 53.93 | 53.10 | 53.67 | 7,185,797 | +0.14(+0.26%) |
Jun 14, 2021 | 54.99 | 55.16 | 53.48 | 53.53 | 5,893,036 | -1.46(-2.66%) |
Jun 11, 2021 | 54.76 | 55.01 | 54.21 | 54.99 | 2,882,451 | +0.24(+0.43%) |
Jun 10, 2021 | 54.36 | 54.96 | 53.95 | 54.76 | 6,666,675 | +0.30(+0.54%) |
Jun 09, 2021 | 55.37 | 55.61 | 54.31 | 54.46 | 6,779,904 | -0.82(-1.48%) |
Jun 08, 2021 | 56.21 | 56.24 | 54.81 | 55.28 | 6,813,920 | -0.59(-1.06%) |
Jun 07, 2021 | 55.62 | 55.88 | 55.35 | 55.87 | 3,913,466 | +0.00(+0.00%) |
Jun 04, 2021 | 56.55 | 56.64 | 55.35 | 55.87 | 5,829,101 | -0.24(-0.42%) |
Jun 03, 2021 | 57.70 | 57.96 | 56.09 | 56.11 | 6,232,648 | -2.14(-3.67%) |
Jun 02, 2021 | 58.91 | 58.91 | 57.72 | 58.24 | 5,202,009 | -0.28(-0.47%) |
Jun 01, 2021 | 57.92 | 58.60 | 57.34 | 58.52 | 5,991,813 | +1.43(+2.51%) |
May 28, 2021 | 57.72 | 57.94 | 56.82 | 57.09 | 5,710,001 | -0.80(-1.38%) |
May 27, 2021 | 58.49 | 58.67 | 57.70 | 57.89 | 4,733,031 | -0.44(-0.76%) |
May 26, 2021 | 57.34 | 59.15 | 57.21 | 58.33 | 6,720,999 | +1.32(+2.32%) |
May 25, 2021 | 57.41 | 57.58 | 56.48 | 57.01 | 4,511,110 | -0.07(-0.12%) |
May 24, 2021 | 57.35 | 57.47 | 56.49 | 57.08 | 5,371,680 | +0.02(+0.03%) |
May 21, 2021 | 57.63 | 58.00 | 57.02 | 57.06 | 5,085,969 | -0.04(-0.07%) |
May 20, 2021 | 55.57 | 57.16 | 55.51 | 57.10 | 8,182,838 | +1.61(+2.90%) |
May 19, 2021 | 54.85 | 55.56 | 54.66 | 55.49 | 4,526,868 | -0.57(-1.02%) |
May 18, 2021 | 56.44 | 57.38 | 56.02 | 56.06 | 4,271,957 | -0.05(-0.09%) |
May 17, 2021 | 56.28 | 56.54 | 54.91 | 56.11 | 5,059,724 | -1.13(-1.97%) |
May 14, 2021 | 55.37 | 57.65 | 54.88 | 57.24 | 7,340,930 | +2.12(+3.84%) |
May 13, 2021 | 54.54 | 55.60 | 54.02 | 55.12 | 11,093,972 | +0.81(+1.49%) |
May 12, 2021 | 55.09 | 56.17 | 54.22 | 54.31 | 7,130,010 | -1.29(-2.31%) |
May 11, 2021 | 56.29 | 56.52 | 55.16 | 55.60 | 6,185,549 | -0.89(-1.58%) |
May 10, 2021 | 57.37 | 58.08 | 56.45 | 56.48 | 5,494,096 | -0.55(-0.97%) |
May 07, 2021 | 56.77 | 57.70 | 56.59 | 57.04 | 4,378,378 | +0.43(+0.75%) |
May 06, 2021 | 58.40 | 58.45 | 55.91 | 56.61 | 7,595,057 | -2.16(-3.68%) |
May 05, 2021 | 59.30 | 59.65 | 58.44 | 58.78 | 5,617,291 | +0.12(+0.20%) |
May 04, 2021 | 59.91 | 60.14 | 57.98 | 58.66 | 4,040,325 | -1.70(-2.82%) |
May 03, 2021 | 60.62 | 61.10 | 60.02 | 60.36 | 3,230,634 | -0.20(-0.33%) |
Apr 30, 2021 | 60.30 | 60.63 | 59.45 | 60.56 | 3,836,585 | +0.07(+0.11%) |
Apr 29, 2021 | 61.68 | 62.13 | 59.66 | 60.49 | 4,263,095 | -0.54(-0.89%) |
Apr 28, 2021 | 60.30 | 61.20 | 59.65 | 61.03 | 3,670,224 | +1.00(+1.66%) |
Apr 27, 2021 | 58.62 | 60.45 | 58.25 | 60.03 | 8,975,998 | +1.41(+2.41%) |
Apr 26, 2021 | 59.45 | 60.00 | 58.46 | 58.62 | 3,355,884 | -0.45(-0.77%) |
Apr 23, 2021 | 58.03 | 59.26 | 57.74 | 59.07 | 5,648,256 | +1.41(+2.45%) |
Apr 22, 2021 | 57.60 | 59.37 | 57.09 | 57.66 | 12,237,547 | -2.40(-4.00%) |
Apr 21, 2021 | 58.93 | 60.49 | 58.12 | 60.06 | 5,602,202 | +1.70(+2.91%) |
Apr 20, 2021 | 59.66 | 59.66 | 57.48 | 58.36 | 6,028,965 | -1.56(-2.61%) |
Apr 19, 2021 | 60.57 | 60.73 | 59.62 | 59.92 | 3,085,644 | -0.38(-0.62%) |
Apr 16, 2021 | 60.99 | 61.46 | 60.12 | 60.30 | 4,759,163 | -0.29(-0.47%) |
Apr 15, 2021 | 60.76 | 61.20 | 60.25 | 60.59 | 2,580,317 | -0.02(-0.03%) |
Apr 14, 2021 | 60.34 | 61.41 | 60.13 | 60.61 | 3,628,238 | +0.31(+0.51%) |
Apr 13, 2021 | 60.00 | 60.71 | 59.04 | 60.30 | 4,000,664 | -0.60(-0.99%) |
Apr 12, 2021 | 61.02 | 61.17 | 60.47 | 60.90 | 2,747,728 | -0.33(-0.53%) |
Apr 09, 2021 | 61.32 | 61.59 | 60.58 | 61.23 | 3,269,585 | -0.65(-1.05%) |
Apr 08, 2021 | 61.55 | 62.04 | 61.05 | 61.88 | 2,324,578 | +0.46(+0.76%) |
Apr 07, 2021 | 62.87 | 63.04 | 61.03 | 61.42 | 3,982,673 | -1.46(-2.33%) |
Apr 06, 2021 | 62.10 | 63.59 | 61.93 | 62.88 | 4,295,812 | +1.00(+1.61%) |
Apr 05, 2021 | 62.06 | 62.75 | 61.80 | 61.88 | 3,130,480 | +0.74(+1.21%) |
Apr 01, 2021 | 60.59 | 61.52 | 60.21 | 61.14 | 3,963,743 | +1.08(+1.79%) |
Mar 31, 2021 | 60.54 | 60.70 | 59.59 | 60.06 | 4,321,020 | -0.45(-0.75%) |
Mar 30, 2021 | 59.26 | 61.01 | 59.09 | 60.52 | 3,655,307 | +1.48(+2.51%) |
Mar 29, 2021 | 59.92 | 60.38 | 58.57 | 59.04 | 3,432,163 | -1.27(-2.10%) |
Mar 26, 2021 | 60.30 | 60.47 | 58.67 | 60.30 | 3,707,506 | +0.28(+0.46%) |
Mar 25, 2021 | 57.80 | 60.10 | 57.11 | 60.02 | 4,290,214 | +1.54(+2.64%) |
Mar 24, 2021 | 59.04 | 60.48 | 58.43 | 58.48 | 5,046,322 | -0.19(-0.32%) |
Mar 23, 2021 | 61.09 | 61.77 | 58.37 | 58.67 | 8,903,675 | -3.48(-5.60%) |
Mar 22, 2021 | 62.85 | 63.14 | 61.81 | 62.15 | 4,257,588 | -0.86(-1.36%) |
Mar 19, 2021 | 63.84 | 64.27 | 62.97 | 63.01 | 6,707,702 | -1.02(-1.59%) |
Mar 18, 2021 | 65.14 | 65.45 | 63.84 | 64.03 | 3,312,200 | -1.15(-1.76%) |
Mar 17, 2021 | 63.61 | 65.24 | 63.61 | 65.17 | 3,382,885 | +0.95(+1.48%) |
Mar 16, 2021 | 65.50 | 65.86 | 63.75 | 64.23 | 4,201,970 | -1.22(-1.86%) |
Mar 15, 2021 | 63.37 | 65.46 | 63.07 | 65.44 | 7,609,663 | +3.71(+6.00%) |
Mar 12, 2021 | 62.20 | 62.88 | 61.63 | 61.73 | 3,946,445 | -0.70(-1.12%) |
Mar 11, 2021 | 61.74 | 63.55 | 61.17 | 62.44 | 4,686,546 | +1.13(+1.84%) |
Mar 10, 2021 | 61.25 | 62.12 | 60.81 | 61.31 | 5,052,179 | -0.10(-0.16%) |
Mar 09, 2021 | 62.84 | 62.86 | 61.20 | 61.41 | 6,339,945 | -1.13(-1.80%) |
Mar 08, 2021 | 62.30 | 63.65 | 61.56 | 62.53 | 5,369,255 | +0.81(+1.31%) |
Mar 05, 2021 | 62.04 | 62.46 | 58.46 | 61.72 | 10,559,867 | +0.09(+0.14%) |
Mar 04, 2021 | 65.00 | 65.38 | 60.50 | 61.64 | 10,365,135 | -3.43(-5.27%) |
Mar 03, 2021 | 65.53 | 65.99 | 63.90 | 65.07 | 10,150,210 | +0.86(+1.34%) |
Mar 02, 2021 | 62.37 | 64.45 | 62.33 | 64.21 | 6,576,054 | +1.88(+3.01%) |
Mar 01, 2021 | 63.75 | 63.75 | 62.02 | 62.33 | 4,410,241 | +0.44(+0.72%) |
Feb 26, 2021 | 61.79 | 62.77 | 60.82 | 61.88 | 5,783,810 | +0.05(+0.08%) |
Feb 25, 2021 | 63.99 | 64.40 | 61.45 | 61.83 | 6,414,378 | -2.23(-3.49%) |
Feb 24, 2021 | 63.76 | 64.24 | 62.66 | 64.07 | 7,636,495 | +0.43(+0.67%) |
Feb 23, 2021 | 63.43 | 64.20 | 60.16 | 63.64 | 15,240,625 | +2.61(+4.28%) |
Feb 22, 2021 | 60.48 | 62.83 | 60.17 | 61.03 | 11,737,740 | +1.54(+2.59%) |
Feb 19, 2021 | 57.79 | 59.89 | 57.74 | 59.49 | 8,756,391 | +1.92(+3.33%) |
Feb 18, 2021 | 57.03 | 57.92 | 56.14 | 57.57 | 6,655,328 | +0.25(+0.43%) |
Feb 17, 2021 | 56.48 | 58.32 | 56.00 | 57.33 | 6,019,739 | +0.52(+0.92%) |
Feb 16, 2021 | 56.01 | 57.03 | 55.23 | 56.80 | 7,393,513 | +1.42(+2.57%) |
Feb 12, 2021 | 53.83 | 55.63 | 53.60 | 55.38 | 5,052,931 | +1.01(+1.85%) |
Feb 11, 2021 | 54.81 | 55.18 | 53.92 | 54.37 | 4,095,549 | -0.50(-0.92%) |
Feb 10, 2021 | 53.97 | 55.63 | 53.90 | 54.87 | 6,182,022 | +1.10(+2.04%) |
Feb 09, 2021 | 54.62 | 54.62 | 53.49 | 53.78 | 7,512,820 | -0.89(-1.63%) |
Feb 08, 2021 | 54.81 | 54.94 | 53.41 | 54.67 | 8,256,373 | -0.27(-0.49%) |
Feb 05, 2021 | 54.57 | 55.97 | 54.09 | 54.93 | 13,157,448 | +2.59(+4.95%) |
Feb 04, 2021 | 53.45 | 53.68 | 51.76 | 52.34 | 6,688,526 | -0.84(-1.58%) |
Feb 03, 2021 | 51.67 | 53.72 | 51.43 | 53.18 | 13,512,265 | +1.62(+3.14%) |
Feb 02, 2021 | 49.18 | 52.09 | 48.85 | 51.56 | 10,201,845 | +3.05(+6.30%) |
Feb 01, 2021 | 48.44 | 49.42 | 47.94 | 48.51 | 8,466,666 | +0.97(+2.04%) |
Jan 29, 2021 | 48.52 | 48.77 | 46.90 | 47.54 | 11,233,996 | -0.98(-2.02%) |
Jan 28, 2021 | 48.62 | 50.07 | 47.26 | 48.52 | 15,067,382 | +0.04(+0.08%) |
Jan 27, 2021 | 51.00 | 51.39 | 46.96 | 48.48 | 15,086,963 | -3.34(-6.45%) |
Jan 26, 2021 | 52.37 | 52.98 | 51.79 | 51.82 | 6,881,726 | -0.55(-1.06%) |
Jan 25, 2021 | 52.91 | 52.91 | 51.03 | 52.37 | 9,213,806 | -1.19(-2.21%) |
Jan 22, 2021 | 53.87 | 54.12 | 52.91 | 53.56 | 5,049,188 | -1.19(-2.17%) |
Jan 21, 2021 | 53.63 | 55.24 | 53.51 | 54.75 | 5,085,233 | +0.94(+1.75%) |
Jan 20, 2021 | 53.99 | 54.73 | 53.47 | 53.81 | 5,958,875 | -0.02(-0.04%) |
Jan 19, 2021 | 53.28 | 54.08 | 51.73 | 53.83 | 8,194,739 | +1.00(+1.89%) |
Jan 15, 2021 | 54.74 | 55.09 | 52.72 | 52.83 | 9,630,512 | -2.21(-4.02%) |
Jan 14, 2021 | 55.16 | 55.53 | 53.50 | 55.04 | 7,845,625 | +0.38(+0.69%) |
Jan 13, 2021 | 55.68 | 55.90 | 53.46 | 54.67 | 8,427,514 | -1.30(-2.33%) |
Jan 12, 2021 | 56.25 | 56.59 | 55.11 | 55.97 | 5,090,465 | +0.21(+0.37%) |
Jan 11, 2021 | 56.23 | 56.35 | 55.42 | 55.76 | 5,208,795 | -1.49(-2.61%) |
Jan 08, 2021 | 57.61 | 59.10 | 56.36 | 57.26 | 6,939,460 | -0.23(-0.40%) |
Jan 07, 2021 | 57.83 | 58.25 | 56.97 | 57.48 | 4,739,634 | -0.39(-0.67%) |
Jan 06, 2021 | 58.37 | 59.56 | 57.32 | 57.87 | 4,100,732 | -0.89(-1.51%) |
Jan 05, 2021 | 57.13 | 59.01 | 57.06 | 58.76 | 2,912,581 | +1.47(+2.57%) |
Jan 04, 2021 | 59.11 | 59.60 | 56.66 | 57.29 | 10,204,574 | -1.63(-2.77%) |
Dec 31, 2020 | 58.92 | 58.92 | 58.92 | 2,203,996 | +0.85(+1.46%) | |
Dec 30, 2020 | 57.73 | 58.71 | 57.46 | 58.07 | 2,203,996 | +0.62(+1.08%) |
Dec 29, 2020 | 58.67 | 58.95 | 57.40 | 57.44 | 3,111,532 | -0.86(-1.48%) |
Dec 28, 2020 | 57.38 | 58.37 | 56.70 | 58.30 | 4,000,108 | +1.95(+3.46%) |
Dec 24, 2020 | 56.56 | 56.83 | 56.06 | 56.36 | 908,516 | -0.18(-0.31%) |
Dec 23, 2020 | 55.64 | 57.04 | 55.64 | 56.53 | 2,095,174 | +0.93(+1.67%) |
Dec 22, 2020 | 56.01 | 56.18 | 55.23 | 55.61 | 2,735,366 | -0.62(-1.11%) |
Dec 21, 2020 | 55.04 | 56.79 | 54.59 | 56.23 | 3,363,339 | -0.54(-0.96%) |
Dec 18, 2020 | 56.64 | 57.11 | 55.80 | 56.77 | 5,804,447 | +0.09(+0.16%) |
Dec 17, 2020 | 57.67 | 57.74 | 56.11 | 56.68 | 3,512,114 | -0.30(-0.52%) |
Dec 16, 2020 | 57.19 | 57.19 | 56.36 | 56.98 | 2,846,056 | -0.23(-0.40%) |
Dec 15, 2020 | 56.61 | 57.50 | 55.62 | 57.21 | 3,921,526 | +1.32(+2.37%) |
Dec 14, 2020 | 56.88 | 56.88 | 55.63 | 55.88 | 4,686,938 | -0.22(-0.39%) |
Dec 11, 2020 | 56.69 | 57.14 | 55.66 | 56.10 | 3,432,452 | -0.54(-0.96%) |
Dec 10, 2020 | 56.40 | 57.60 | 56.40 | 56.64 | 3,259,140 | -0.68(-1.19%) |
Dec 09, 2020 | 58.06 | 58.22 | 56.70 | 57.33 | 3,674,511 | -0.58(-1.01%) |
Dec 08, 2020 | 57.58 | 58.82 | 57.54 | 57.91 | 2,771,079 | -0.36(-0.61%) |
Dec 07, 2020 | 59.18 | 59.21 | 57.87 | 58.26 | 3,991,256 | -1.16(-1.95%) |
Dec 04, 2020 | 58.48 | 59.43 | 58.18 | 59.42 | 4,970,384 | +1.43(+2.47%) |
Dec 03, 2020 | 57.91 | 59.06 | 57.43 | 57.99 | 5,358,670 | +1.04(+1.82%) |
Dec 02, 2020 | 55.82 | 57.50 | 55.56 | 56.95 | 4,850,206 | +0.98(+1.75%) |
Dec 01, 2020 | 55.94 | 56.68 | 55.45 | 55.97 | 3,621,638 | +0.90(+1.63%) |
Nov 30, 2020 | 55.61 | 55.72 | 54.27 | 55.07 | 4,940,282 | -0.87(-1.56%) |
Nov 27, 2020 | 55.94 | 56.51 | 55.80 | 55.94 | 1,837,972 | +0.05(+0.09%) |
Nov 25, 2020 | 57.24 | 57.53 | 55.71 | 55.89 | 6,162,856 | -1.52(-2.65%) |
Nov 24, 2020 | 57.26 | 58.19 | 56.69 | 57.41 | 5,073,407 | +1.37(+2.45%) |
Nov 23, 2020 | 55.43 | 56.35 | 54.24 | 56.04 | 6,055,275 | +0.78(+1.41%) |
Nov 20, 2020 | 57.36 | 57.68 | 55.21 | 55.26 | 7,598,617 | -2.63(-4.54%) |
Nov 19, 2020 | 56.69 | 58.11 | 56.15 | 57.89 | 3,670,478 | +1.22(+2.15%) |
Nov 18, 2020 | 56.71 | 57.72 | 56.15 | 56.67 | 2,916,905 | -0.17(-0.30%) |
Nov 17, 2020 | 56.97 | 57.61 | 56.15 | 56.84 | 3,582,079 | -0.87(-1.51%) |
Nov 16, 2020 | 59.29 | 59.51 | 57.47 | 57.71 | 7,977,559 | +0.10(+0.17%) |
Nov 13, 2020 | 55.13 | 57.68 | 54.65 | 57.61 | 6,014,758 | +2.69(+4.90%) |
Nov 12, 2020 | 55.00 | 56.31 | 54.48 | 54.92 | 5,745,877 | -1.37(-2.44%) |
Nov 11, 2020 | 58.23 | 58.23 | 55.96 | 56.30 | 6,379,549 | -1.60(-2.77%) |
Nov 10, 2020 | 57.68 | 58.72 | 56.42 | 57.90 | 8,832,357 | +0.69(+1.21%) |
Nov 09, 2020 | 59.28 | 60.18 | 55.19 | 57.21 | 16,478,295 | +4.83(+9.23%) |
Nov 06, 2020 | 51.64 | 52.64 | 50.83 | 52.37 | 5,118,280 | +0.38(+0.72%) |
Nov 05, 2020 | 49.45 | 52.19 | 49.37 | 52.00 | 8,934,397 | +2.66(+5.39%) |
Nov 04, 2020 | 48.34 | 50.52 | 47.89 | 49.34 | 4,460,588 | +0.88(+1.82%) |
Nov 03, 2020 | 49.07 | 49.57 | 48.27 | 48.46 | 4,254,016 | -0.15(-0.31%) |
Nov 02, 2020 | 48.15 | 49.08 | 47.63 | 48.61 | 5,347,054 | +1.10(+2.31%) |
Oct 30, 2020 | 46.65 | 47.85 | 46.42 | 47.51 | 5,269,716 | +0.22(+0.46%) |
Oct 29, 2020 | 46.21 | 47.72 | 46.12 | 47.29 | 4,253,956 | +0.97(+2.09%) |
Oct 28, 2020 | 46.44 | 47.31 | 45.91 | 46.32 | 6,011,660 | -1.41(-2.96%) |
Oct 27, 2020 | 49.24 | 49.87 | 47.42 | 47.74 | 6,573,771 | -0.83(-1.71%) |
Oct 26, 2020 | 49.38 | 49.75 | 48.23 | 48.57 | 5,217,664 | -1.53(-3.06%) |
Oct 23, 2020 | 49.23 | 50.40 | 49.02 | 50.10 | 6,729,351 | +0.86(+1.75%) |
Oct 22, 2020 | 48.63 | 49.67 | 47.67 | 49.24 | 13,575,746 | +3.83(+8.42%) |
Oct 21, 2020 | 45.35 | 45.94 | 45.14 | 45.41 | 4,032,447 | -0.26(-0.56%) |
Oct 20, 2020 | 44.51 | 45.95 | 44.35 | 45.67 | 4,714,797 | +1.23(+2.76%) |
Oct 19, 2020 | 44.73 | 45.75 | 44.34 | 44.44 | 8,833,053 | -0.41(-0.90%) |
Oct 16, 2020 | 45.28 | 45.71 | 44.48 | 44.85 | 3,144,147 | -0.37(-0.81%) |
Oct 15, 2020 | 43.99 | 45.26 | 43.85 | 45.22 | 6,701,969 | +0.75(+1.69%) |
Oct 14, 2020 | 44.41 | 45.08 | 44.33 | 44.46 | 4,119,931 | +0.17(+0.38%) |
Oct 13, 2020 | 45.00 | 45.35 | 43.57 | 44.30 | 5,398,387 | -1.34(-2.95%) |
Oct 12, 2020 | 45.13 | 45.96 | 45.09 | 45.64 | 5,020,772 | +0.44(+0.98%) |
Oct 09, 2020 | 45.65 | 45.84 | 44.58 | 45.20 | 7,910,998 | -0.39(-0.85%) |
Oct 08, 2020 | 45.87 | 46.12 | 45.40 | 45.58 | 4,428,238 | -0.07(-0.15%) |
Oct 07, 2020 | 46.42 | 46.56 | 45.58 | 45.65 | 3,697,620 | -0.24(-0.52%) |
Oct 06, 2020 | 46.11 | 47.50 | 45.76 | 45.89 | 4,969,224 | +0.20(+0.43%) |
Oct 05, 2020 | 45.62 | 45.75 | 44.43 | 45.69 | 7,198,820 | +0.07(+0.15%) |
Oct 02, 2020 | 44.67 | 46.07 | 44.26 | 45.62 | 4,328,323 | -0.07(-0.15%) |