Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.39 | 65.41 | 63.53 | 64.61 | 4,465,086 | +0.24(+0.37%) |
Sep 29, 2021 | 65.07 | 65.08 | 63.77 | 64.37 | 3,079,502 | -0.79(-1.21%) |
Sep 28, 2021 | 65.87 | 66.77 | 64.99 | 65.16 | 5,086,137 | +0.36(+0.55%) |
Sep 27, 2021 | 63.27 | 65.70 | 63.05 | 64.80 | 5,515,666 | +2.88(+4.66%) |
Sep 24, 2021 | 60.84 | 62.23 | 60.76 | 61.91 | 2,510,073 | +0.42(+0.68%) |
Sep 23, 2021 | 59.92 | 61.65 | 59.67 | 61.49 | 3,685,104 | +1.69(+2.83%) |
Sep 22, 2021 | 58.78 | 61.02 | 58.78 | 59.80 | 5,165,568 | +1.83(+3.16%) |
Sep 21, 2021 | 58.44 | 58.72 | 57.01 | 57.97 | 3,298,135 | +0.32(+0.56%) |
Sep 20, 2021 | 58.18 | 58.76 | 56.63 | 57.65 | 4,152,191 | -2.41(-4.01%) |
Sep 17, 2021 | 59.77 | 60.88 | 59.54 | 60.06 | 5,221,850 | +0.13(+0.21%) |
Sep 16, 2021 | 60.90 | 61.03 | 59.83 | 59.93 | 2,521,056 | -0.96(-1.58%) |
Sep 15, 2021 | 59.99 | 61.06 | 59.62 | 60.89 | 4,403,859 | +1.66(+2.80%) |
Sep 14, 2021 | 61.33 | 61.49 | 59.02 | 59.23 | 3,227,710 | -1.35(-2.24%) |
Sep 13, 2021 | 58.87 | 61.08 | 58.68 | 60.59 | 4,841,581 | +2.54(+4.37%) |
Sep 10, 2021 | 58.80 | 58.93 | 57.50 | 58.05 | 3,511,546 | -0.12(-0.20%) |
Sep 09, 2021 | 57.81 | 59.63 | 57.49 | 58.17 | 3,088,909 | -0.15(-0.25%) |
Sep 08, 2021 | 60.41 | 60.72 | 58.29 | 58.32 | 3,710,085 | -1.67(-2.78%) |
Sep 07, 2021 | 59.33 | 60.81 | 59.28 | 59.98 | 3,300,858 | +0.75(+1.27%) |
Sep 03, 2021 | 59.63 | 60.34 | 58.66 | 59.23 | 2,285,049 | -0.46(-0.77%) |
Sep 02, 2021 | 59.23 | 60.41 | 58.51 | 59.69 | 3,826,780 | +1.14(+1.95%) |
Sep 01, 2021 | 60.51 | 61.02 | 57.89 | 58.55 | 5,665,568 | -2.16(-3.56%) |
Aug 31, 2021 | 60.26 | 61.39 | 59.72 | 60.71 | 6,677,492 | +0.27(+0.44%) |
Aug 30, 2021 | 62.15 | 62.15 | 60.40 | 60.44 | 2,898,094 | -1.00(-1.62%) |
Aug 27, 2021 | 60.42 | 62.26 | 60.42 | 61.44 | 3,495,790 | +1.51(+2.52%) |
Aug 26, 2021 | 60.21 | 60.95 | 59.80 | 59.93 | 2,977,607 | -0.81(-1.33%) |
Aug 25, 2021 | 59.67 | 61.20 | 59.43 | 60.73 | 3,347,397 | +1.02(+1.70%) |
Aug 24, 2021 | 58.42 | 59.98 | 58.22 | 59.72 | 4,182,037 | +1.94(+3.36%) |
Aug 23, 2021 | 56.60 | 57.84 | 56.59 | 57.78 | 5,271,567 | +2.66(+4.83%) |
Aug 20, 2021 | 54.87 | 55.32 | 53.88 | 55.11 | 5,320,714 | -0.04(-0.07%) |
Aug 19, 2021 | 55.84 | 56.21 | 54.32 | 55.15 | 5,753,808 | -1.83(-3.21%) |
Aug 18, 2021 | 57.87 | 59.20 | 56.92 | 56.98 | 3,367,167 | -1.16(-2.00%) |
Aug 17, 2021 | 58.41 | 59.16 | 57.59 | 58.14 | 3,557,307 | -0.94(-1.60%) |
Aug 16, 2021 | 59.60 | 59.96 | 58.48 | 59.09 | 3,269,640 | -1.57(-2.58%) |
Aug 13, 2021 | 61.34 | 61.76 | 60.54 | 60.65 | 2,123,673 | -0.92(-1.49%) |
Aug 12, 2021 | 61.36 | 61.62 | 60.47 | 61.57 | 2,080,923 | +0.38(+0.61%) |
Aug 11, 2021 | 60.87 | 61.21 | 59.73 | 61.19 | 5,318,289 | -0.05(-0.09%) |
Aug 10, 2021 | 60.74 | 61.51 | 60.27 | 61.25 | 4,064,637 | +0.82(+1.36%) |
Aug 09, 2021 | 59.79 | 60.73 | 59.55 | 60.42 | 2,988,872 | -0.46(-0.75%) |
Aug 06, 2021 | 60.96 | 61.39 | 60.10 | 60.88 | 3,115,040 | +0.72(+1.20%) |
Aug 05, 2021 | 59.34 | 61.00 | 59.31 | 60.16 | 3,617,170 | +1.40(+2.38%) |
Aug 04, 2021 | 60.92 | 61.26 | 58.72 | 58.76 | 6,686,299 | -3.52(-5.66%) |
Aug 03, 2021 | 59.92 | 62.32 | 59.64 | 62.28 | 4,836,534 | +2.36(+3.93%) |
Aug 02, 2021 | 60.74 | 62.45 | 59.83 | 59.93 | 4,872,916 | -0.51(-0.85%) |
Jul 30, 2021 | 60.35 | 61.59 | 59.86 | 60.44 | 3,975,565 | -0.60(-0.99%) |
Jul 29, 2021 | 62.09 | 62.72 | 60.76 | 61.04 | 5,015,531 | +0.31(+0.51%) |
Jul 28, 2021 | 59.66 | 61.36 | 59.14 | 60.74 | 5,102,221 | +1.55(+2.62%) |
Jul 27, 2021 | 58.40 | 59.24 | 57.70 | 59.19 | 5,284,469 | +0.04(+0.06%) |
Jul 26, 2021 | 57.67 | 59.55 | 57.65 | 59.15 | 4,210,673 | +1.65(+2.87%) |
Jul 23, 2021 | 57.33 | 57.86 | 56.99 | 57.50 | 4,393,085 | +0.21(+0.36%) |
Jul 22, 2021 | 58.22 | 58.32 | 56.79 | 57.29 | 3,664,371 | -1.29(-2.20%) |
Jul 21, 2021 | 57.34 | 59.27 | 57.30 | 58.58 | 5,681,352 | +2.11(+3.74%) |
Jul 20, 2021 | 55.98 | 57.34 | 55.04 | 56.47 | 6,122,378 | +0.59(+1.05%) |
Jul 19, 2021 | 56.02 | 56.66 | 54.84 | 55.88 | 8,108,701 | -2.67(-4.56%) |
Jul 16, 2021 | 60.41 | 60.64 | 58.09 | 58.55 | 5,204,119 | -1.73(-2.87%) |
Jul 15, 2021 | 60.39 | 61.68 | 59.83 | 60.29 | 5,304,597 | -0.79(-1.29%) |
Jul 14, 2021 | 63.54 | 64.29 | 60.79 | 61.07 | 5,775,072 | -2.53(-3.97%) |
Jul 13, 2021 | 64.08 | 64.54 | 63.24 | 63.60 | 3,761,179 | -1.09(-1.69%) |
Jul 12, 2021 | 64.16 | 65.66 | 63.73 | 64.69 | 3,023,078 | -0.56(-0.86%) |
Jul 09, 2021 | 64.35 | 65.37 | 63.44 | 65.25 | 3,914,311 | +1.84(+2.90%) |
Jul 08, 2021 | 63.99 | 64.76 | 62.79 | 63.41 | 6,443,589 | -1.85(-2.84%) |
Jul 07, 2021 | 67.02 | 67.77 | 64.82 | 65.26 | 9,108,748 | -2.16(-3.20%) |
Jul 06, 2021 | 70.19 | 70.32 | 67.34 | 67.42 | 6,450,948 | -3.04(-4.32%) |
Jul 02, 2021 | 70.53 | 70.80 | 69.41 | 70.46 | 3,302,467 | +0.23(+0.33%) |
Jul 01, 2021 | 71.75 | 72.00 | 70.00 | 70.22 | 5,184,508 | -0.24(-0.35%) |
Jun 30, 2021 | 69.63 | 70.82 | 69.42 | 70.47 | 4,717,888 | +1.05(+1.51%) |
Jun 29, 2021 | 70.59 | 70.86 | 69.36 | 69.42 | 5,761,142 | -0.72(-1.03%) |
Jun 28, 2021 | 73.81 | 73.81 | 69.86 | 70.14 | 7,159,798 | -3.94(-5.32%) |
Jun 25, 2021 | 73.90 | 74.54 | 72.86 | 74.09 | 10,602,316 | +0.32(+0.44%) |
Jun 24, 2021 | 73.61 | 74.05 | 72.84 | 73.76 | 4,681,568 | +0.79(+1.09%) |
Jun 23, 2021 | 74.02 | 74.91 | 72.85 | 72.97 | 5,311,412 | -0.12(-0.16%) |
Jun 22, 2021 | 71.73 | 73.59 | 71.00 | 73.08 | 4,968,892 | +0.90(+1.25%) |
Jun 21, 2021 | 69.27 | 72.26 | 69.12 | 72.18 | 4,080,117 | +3.57(+5.21%) |
Jun 18, 2021 | 69.92 | 70.65 | 68.50 | 68.61 | 7,842,455 | -2.31(-3.26%) |
Jun 17, 2021 | 73.23 | 73.78 | 70.08 | 70.92 | 4,408,836 | -2.60(-3.54%) |
Jun 16, 2021 | 73.73 | 74.40 | 71.98 | 73.52 | 3,685,946 | -0.76(-1.02%) |
Jun 15, 2021 | 74.55 | 75.60 | 73.60 | 74.27 | 3,124,267 | +0.32(+0.43%) |
Jun 14, 2021 | 73.70 | 74.59 | 73.31 | 73.96 | 3,369,247 | +0.60(+0.81%) |
Jun 11, 2021 | 74.49 | 74.78 | 73.32 | 73.36 | 2,433,779 | -0.59(-0.79%) |
Jun 10, 2021 | 75.29 | 75.99 | 73.35 | 73.95 | 3,216,905 | +0.01(+0.01%) |
Jun 09, 2021 | 75.46 | 75.93 | 73.91 | 73.94 | 3,733,476 | -1.20(-1.60%) |
Jun 08, 2021 | 74.36 | 75.38 | 72.98 | 75.14 | 3,543,089 | +0.51(+0.69%) |
Jun 07, 2021 | 75.04 | 75.83 | 74.38 | 74.63 | 2,878,132 | -0.50(-0.66%) |
Jun 04, 2021 | 75.57 | 76.04 | 73.97 | 75.12 | 3,301,943 | -0.07(-0.10%) |
Jun 03, 2021 | 75.74 | 76.67 | 75.04 | 75.20 | 3,354,357 | -0.97(-1.27%) |
Jun 02, 2021 | 74.74 | 76.52 | 73.81 | 76.16 | 3,812,659 | +1.99(+2.69%) |
Jun 01, 2021 | 73.58 | 74.85 | 73.57 | 74.17 | 3,493,938 | +1.61(+2.21%) |
May 28, 2021 | 73.33 | 73.44 | 72.31 | 72.56 | 2,572,847 | -0.35(-0.48%) |
May 27, 2021 | 71.59 | 73.07 | 71.59 | 72.91 | 5,479,836 | +1.53(+2.15%) |
May 26, 2021 | 69.99 | 71.58 | 69.73 | 71.38 | 3,692,853 | +1.59(+2.28%) |
May 25, 2021 | 70.64 | 70.64 | 69.26 | 69.79 | 3,701,993 | -0.88(-1.25%) |
May 24, 2021 | 70.40 | 71.20 | 69.80 | 70.67 | 2,456,589 | +1.00(+1.44%) |
May 21, 2021 | 70.36 | 71.33 | 69.60 | 69.67 | 3,132,256 | +0.19(+0.27%) |
May 20, 2021 | 69.56 | 70.12 | 68.68 | 69.48 | 3,666,013 | -0.26(-0.38%) |
May 19, 2021 | 70.15 | 70.59 | 68.66 | 69.74 | 4,989,375 | -2.08(-2.89%) |
May 18, 2021 | 73.59 | 74.09 | 71.77 | 71.82 | 3,374,599 | -1.84(-2.50%) |
May 17, 2021 | 72.86 | 73.90 | 71.66 | 73.66 | 4,001,355 | +0.37(+0.50%) |
May 14, 2021 | 71.04 | 73.35 | 70.66 | 73.29 | 5,900,992 | +3.33(+4.76%) |
May 13, 2021 | 70.52 | 72.04 | 69.13 | 69.96 | 4,145,100 | -1.31(-1.84%) |
May 12, 2021 | 69.70 | 73.50 | 69.35 | 71.27 | 6,338,135 | +2.03(+2.93%) |
May 11, 2021 | 69.02 | 70.43 | 68.20 | 69.24 | 3,838,030 | -1.74(-2.45%) |
May 10, 2021 | 72.27 | 72.92 | 70.94 | 70.98 | 4,807,951 | -0.76(-1.06%) |
May 07, 2021 | 70.65 | 72.30 | 70.49 | 71.73 | 3,575,787 | +0.03(+0.04%) |
May 06, 2021 | 71.66 | 71.81 | 70.19 | 71.71 | 3,127,249 | +0.36(+0.50%) |
May 05, 2021 | 70.09 | 71.52 | 69.10 | 71.35 | 5,114,581 | +1.69(+2.43%) |
May 04, 2021 | 69.69 | 70.60 | 68.37 | 69.66 | 4,265,989 | +0.01(+0.01%) |
May 03, 2021 | 67.30 | 69.93 | 67.15 | 69.65 | 5,135,560 | +3.73(+5.67%) |
Apr 30, 2021 | 65.83 | 67.58 | 65.27 | 65.91 | 3,546,377 | -0.80(-1.20%) |
Apr 29, 2021 | 67.02 | 67.61 | 66.12 | 66.72 | 4,253,750 | +0.66(+1.00%) |
Apr 28, 2021 | 64.34 | 66.29 | 64.34 | 66.06 | 4,366,783 | +2.05(+3.20%) |
Apr 27, 2021 | 63.09 | 64.22 | 62.85 | 64.01 | 2,757,780 | +1.16(+1.84%) |
Apr 26, 2021 | 62.51 | 63.19 | 62.12 | 62.85 | 2,404,181 | +0.30(+0.48%) |
Apr 23, 2021 | 61.65 | 62.78 | 60.96 | 62.55 | 3,441,465 | +1.52(+2.48%) |
Apr 22, 2021 | 62.69 | 62.91 | 60.72 | 61.03 | 4,908,994 | -1.62(-2.59%) |
Apr 21, 2021 | 60.42 | 62.96 | 60.09 | 62.65 | 2,965,100 | +1.44(+2.36%) |
Apr 20, 2021 | 62.46 | 62.89 | 60.26 | 61.21 | 4,783,615 | -1.93(-3.06%) |
Apr 19, 2021 | 64.18 | 64.75 | 62.54 | 63.14 | 4,099,553 | -1.47(-2.28%) |
Apr 16, 2021 | 64.90 | 65.77 | 63.22 | 64.61 | 6,316,627 | +0.99(+1.55%) |
Apr 15, 2021 | 63.99 | 64.35 | 62.92 | 63.62 | 3,164,442 | -0.79(-1.23%) |
Apr 14, 2021 | 63.38 | 65.51 | 63.26 | 64.42 | 3,882,640 | +1.78(+2.85%) |
Apr 13, 2021 | 62.49 | 63.15 | 61.98 | 62.63 | 4,433,790 | -0.02(-0.03%) |
Apr 12, 2021 | 64.11 | 64.90 | 62.49 | 62.65 | 3,491,284 | -0.70(-1.11%) |
Apr 09, 2021 | 64.66 | 65.26 | 63.08 | 63.36 | 3,931,131 | -1.60(-2.46%) |
Apr 08, 2021 | 65.43 | 65.75 | 64.09 | 64.95 | 4,808,595 | -1.36(-2.06%) |
Apr 07, 2021 | 66.24 | 67.06 | 65.75 | 66.32 | 3,112,159 | +0.20(+0.31%) |
Apr 06, 2021 | 66.93 | 68.59 | 65.34 | 66.11 | 4,067,868 | -0.39(-0.59%) |
Apr 05, 2021 | 67.82 | 67.91 | 65.15 | 66.50 | 4,286,376 | -0.61(-0.90%) |
Apr 01, 2021 | 64.29 | 67.14 | 63.55 | 67.11 | 4,255,967 | +3.30(+5.17%) |
Mar 31, 2021 | 63.68 | 64.53 | 63.23 | 63.81 | 3,380,694 | -0.16(-0.25%) |
Mar 30, 2021 | 63.42 | 64.94 | 63.14 | 63.97 | 2,653,378 | -0.07(-0.11%) |
Mar 29, 2021 | 64.25 | 65.03 | 63.03 | 64.04 | 2,699,923 | -1.11(-1.71%) |
Mar 26, 2021 | 65.94 | 66.55 | 63.99 | 65.16 | 3,064,117 | +0.61(+0.95%) |
Mar 25, 2021 | 62.42 | 64.89 | 61.54 | 64.54 | 3,661,282 | +0.57(+0.89%) |
Mar 24, 2021 | 63.87 | 65.46 | 63.62 | 63.97 | 3,249,155 | +1.52(+2.43%) |
Mar 23, 2021 | 63.13 | 64.31 | 62.14 | 62.46 | 4,583,264 | -1.96(-3.04%) |
Mar 22, 2021 | 65.52 | 65.62 | 63.66 | 64.42 | 4,653,610 | -1.27(-1.93%) |
Mar 19, 2021 | 65.96 | 66.81 | 64.75 | 65.68 | 12,685,206 | +0.00(+0.00%) |
Mar 18, 2021 | 70.13 | 70.24 | 65.50 | 65.68 | 6,992,854 | -4.85(-6.87%) |
Mar 17, 2021 | 70.12 | 71.12 | 68.70 | 70.53 | 3,989,949 | -0.16(-0.23%) |
Mar 16, 2021 | 71.74 | 72.12 | 70.14 | 70.69 | 4,255,883 | -2.24(-3.07%) |
Mar 15, 2021 | 73.71 | 74.19 | 71.48 | 72.93 | 3,322,556 | -0.53(-0.72%) |
Mar 12, 2021 | 73.86 | 74.63 | 72.77 | 73.45 | 2,796,281 | -0.05(-0.07%) |
Mar 11, 2021 | 72.68 | 75.21 | 72.62 | 73.51 | 4,772,735 | +0.99(+1.36%) |
Mar 10, 2021 | 68.95 | 72.63 | 68.71 | 72.52 | 4,564,351 | +4.27(+6.25%) |
Mar 09, 2021 | 71.07 | 72.49 | 68.19 | 68.25 | 6,122,858 | -3.55(-4.94%) |
Mar 08, 2021 | 71.30 | 73.61 | 70.89 | 71.80 | 5,424,134 | +1.36(+1.94%) |
Mar 05, 2021 | 69.52 | 70.46 | 66.68 | 70.43 | 5,233,616 | +2.37(+3.48%) |
Mar 04, 2021 | 69.52 | 70.06 | 65.77 | 68.06 | 7,125,531 | -1.03(-1.50%) |
Mar 03, 2021 | 68.99 | 71.08 | 68.60 | 69.10 | 4,649,986 | +0.80(+1.17%) |
Mar 02, 2021 | 69.24 | 70.19 | 68.25 | 68.29 | 3,879,726 | -1.04(-1.50%) |
Mar 01, 2021 | 69.96 | 70.58 | 69.26 | 69.34 | 3,337,245 | +0.73(+1.07%) |
Feb 26, 2021 | 68.81 | 69.54 | 65.29 | 68.61 | 5,997,065 | -1.04(-1.50%) |
Feb 25, 2021 | 70.29 | 70.82 | 68.67 | 69.65 | 7,248,590 | -0.01(-0.01%) |
Feb 24, 2021 | 68.09 | 69.90 | 67.96 | 69.66 | 5,136,092 | +2.09(+3.10%) |
Feb 23, 2021 | 67.25 | 67.91 | 64.86 | 67.56 | 5,376,499 | +1.39(+2.10%) |
Feb 22, 2021 | 63.87 | 67.18 | 63.83 | 66.17 | 5,353,260 | +2.42(+3.80%) |
Feb 19, 2021 | 60.84 | 64.30 | 60.76 | 63.75 | 6,489,649 | +3.30(+5.45%) |
Feb 18, 2021 | 60.41 | 60.97 | 59.13 | 60.45 | 3,474,453 | -0.26(-0.43%) |
Feb 17, 2021 | 59.98 | 61.12 | 59.15 | 60.71 | 3,868,816 | +1.03(+1.73%) |
Feb 16, 2021 | 58.82 | 60.36 | 58.59 | 59.68 | 5,209,068 | +1.98(+3.43%) |
Feb 12, 2021 | 56.89 | 57.73 | 56.86 | 57.70 | 2,892,778 | +0.17(+0.29%) |
Feb 11, 2021 | 57.64 | 57.92 | 56.04 | 57.53 | 2,810,862 | -0.50(-0.86%) |
Feb 10, 2021 | 56.84 | 58.29 | 56.49 | 58.03 | 4,006,704 | +1.34(+2.36%) |
Feb 09, 2021 | 56.87 | 57.23 | 55.64 | 56.69 | 4,401,808 | -0.18(-0.31%) |
Feb 08, 2021 | 54.79 | 57.52 | 54.72 | 56.87 | 4,802,184 | +2.69(+4.97%) |
Feb 05, 2021 | 54.43 | 54.92 | 53.78 | 54.17 | 3,563,302 | +0.58(+1.08%) |
Feb 04, 2021 | 53.43 | 54.35 | 52.78 | 53.59 | 4,151,317 | +0.84(+1.60%) |
Feb 03, 2021 | 50.91 | 53.64 | 50.91 | 52.75 | 5,989,837 | +2.05(+4.03%) |
Feb 02, 2021 | 50.58 | 51.86 | 49.59 | 50.70 | 4,458,496 | +1.34(+2.72%) |
Feb 01, 2021 | 49.98 | 50.47 | 48.13 | 49.36 | 4,738,237 | -0.17(-0.34%) |
Jan 29, 2021 | 50.91 | 52.62 | 49.10 | 49.53 | 6,280,754 | -1.67(-3.26%) |
Jan 28, 2021 | 52.27 | 53.14 | 50.16 | 51.20 | 4,968,644 | -0.35(-0.68%) |
Jan 27, 2021 | 50.47 | 53.15 | 49.91 | 51.55 | 5,404,445 | +0.51(+1.00%) |
Jan 26, 2021 | 52.65 | 53.20 | 51.04 | 51.04 | 3,581,209 | -1.11(-2.12%) |
Jan 25, 2021 | 51.56 | 52.38 | 50.78 | 52.14 | 3,523,732 | -0.04(-0.07%) |
Jan 22, 2021 | 50.56 | 52.35 | 50.20 | 52.18 | 3,418,035 | +0.52(+1.00%) |
Jan 21, 2021 | 52.45 | 53.09 | 51.35 | 51.66 | 3,512,634 | -1.50(-2.82%) |
Jan 20, 2021 | 53.11 | 54.41 | 52.23 | 53.16 | 3,671,195 | +0.03(+0.05%) |
Jan 19, 2021 | 51.78 | 53.50 | 51.55 | 53.14 | 4,489,860 | +1.97(+3.84%) |
Jan 15, 2021 | 52.28 | 52.35 | 50.20 | 51.17 | 4,227,540 | -1.73(-3.27%) |
Jan 14, 2021 | 50.99 | 53.55 | 50.96 | 52.90 | 5,079,423 | +2.26(+4.45%) |
Jan 13, 2021 | 52.09 | 52.15 | 50.41 | 50.64 | 5,048,326 | -1.59(-3.04%) |
Jan 12, 2021 | 51.98 | 52.49 | 51.36 | 52.23 | 4,137,720 | +0.76(+1.48%) |
Jan 11, 2021 | 49.42 | 51.95 | 48.88 | 51.47 | 3,287,430 | +0.82(+1.61%) |
Jan 08, 2021 | 52.83 | 52.83 | 50.28 | 50.65 | 4,458,827 | -1.72(-3.28%) |
Jan 07, 2021 | 51.85 | 52.67 | 51.16 | 52.37 | 3,461,622 | +0.94(+1.83%) |
Jan 06, 2021 | 51.49 | 52.18 | 50.24 | 51.43 | 6,373,849 | +1.12(+2.23%) |
Jan 05, 2021 | 49.28 | 51.72 | 49.22 | 50.31 | 4,493,082 | +1.40(+2.85%) |
Jan 04, 2021 | 50.06 | 50.63 | 48.08 | 48.91 | 3,448,279 | -0.74(-1.48%) |
Dec 31, 2020 | 49.65 | 49.65 | 49.65 | 3,109,834 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.81 | 49.90 | 48.62 | 49.78 | 3,109,834 | +1.11(+2.29%) |
Dec 29, 2020 | 48.63 | 49.05 | 47.86 | 48.67 | 2,815,137 | +0.32(+0.65%) |
Dec 28, 2020 | 49.35 | 49.96 | 48.17 | 48.35 | 2,790,700 | -0.52(-1.06%) |
Dec 24, 2020 | 48.75 | 48.93 | 47.89 | 48.87 | 1,540,280 | -0.10(-0.20%) |
Dec 23, 2020 | 47.62 | 49.12 | 47.48 | 48.97 | 3,739,069 | +1.83(+3.89%) |
Dec 22, 2020 | 47.08 | 48.05 | 47.00 | 47.13 | 5,235,133 | -0.31(-0.65%) |
Dec 21, 2020 | 46.04 | 48.32 | 45.55 | 47.44 | 6,086,441 | -0.63(-1.31%) |
Dec 18, 2020 | 49.16 | 49.43 | 47.69 | 48.07 | 12,143,711 | -1.38(-2.79%) |
Dec 17, 2020 | 50.35 | 50.42 | 48.98 | 49.45 | 5,375,369 | -0.51(-1.02%) |
Dec 16, 2020 | 50.06 | 50.79 | 49.41 | 49.96 | 5,713,317 | -0.49(-0.97%) |
Dec 15, 2020 | 50.18 | 51.20 | 49.30 | 50.45 | 4,015,164 | +0.96(+1.93%) |
Dec 14, 2020 | 52.59 | 52.71 | 49.36 | 49.49 | 4,564,750 | -2.32(-4.47%) |
Dec 11, 2020 | 53.17 | 53.17 | 51.15 | 51.81 | 4,293,736 | -0.74(-1.40%) |
Dec 10, 2020 | 51.10 | 53.95 | 51.09 | 52.55 | 4,410,972 | +0.94(+1.82%) |
Dec 09, 2020 | 52.66 | 53.82 | 50.66 | 51.61 | 4,993,926 | -0.16(-0.31%) |
Dec 08, 2020 | 51.35 | 52.74 | 51.21 | 51.77 | 5,170,463 | -0.42(-0.81%) |
Dec 07, 2020 | 53.24 | 53.43 | 51.85 | 52.19 | 5,308,062 | -1.59(-2.95%) |
Dec 04, 2020 | 51.93 | 54.13 | 51.84 | 53.78 | 5,932,570 | +2.95(+5.80%) |
Dec 03, 2020 | 51.09 | 51.92 | 50.09 | 50.83 | 4,570,083 | -0.14(-0.28%) |
Dec 02, 2020 | 47.12 | 51.05 | 47.00 | 50.97 | 6,006,316 | +3.23(+6.77%) |
Dec 01, 2020 | 48.19 | 48.98 | 47.63 | 47.74 | 4,736,299 | +0.54(+1.15%) |
Nov 30, 2020 | 48.89 | 49.49 | 47.14 | 47.19 | 6,235,584 | -2.50(-5.03%) |
Nov 27, 2020 | 49.09 | 50.20 | 48.98 | 49.70 | 1,999,436 | +0.17(+0.34%) |
Nov 25, 2020 | 50.40 | 50.72 | 49.47 | 49.53 | 4,981,559 | -1.81(-3.52%) |
Nov 24, 2020 | 51.02 | 52.59 | 49.84 | 51.34 | 9,926,022 | +2.11(+4.28%) |
Nov 23, 2020 | 45.46 | 49.30 | 45.29 | 49.23 | 8,395,769 | +4.63(+10.37%) |
Nov 20, 2020 | 44.90 | 45.52 | 44.21 | 44.60 | 3,419,175 | -0.34(-0.76%) |
Nov 19, 2020 | 43.75 | 45.16 | 43.36 | 44.95 | 5,427,846 | -0.04(-0.08%) |
Nov 18, 2020 | 47.90 | 48.01 | 44.97 | 44.98 | 6,335,079 | -2.55(-5.36%) |
Nov 17, 2020 | 46.45 | 47.65 | 45.62 | 47.53 | 6,802,382 | -0.47(-0.99%) |
Nov 16, 2020 | 48.29 | 48.29 | 45.23 | 48.00 | 10,464,653 | +4.10(+9.33%) |
Nov 13, 2020 | 41.27 | 44.31 | 41.22 | 43.91 | 6,633,602 | +3.14(+7.70%) |
Nov 12, 2020 | 42.02 | 43.10 | 40.49 | 40.77 | 6,673,819 | -2.16(-5.04%) |
Nov 11, 2020 | 43.29 | 43.83 | 42.31 | 42.93 | 7,329,131 | -0.15(-0.34%) |
Nov 10, 2020 | 43.97 | 44.03 | 41.39 | 43.08 | 10,220,106 | -0.10(-0.24%) |
Nov 09, 2020 | 39.15 | 43.90 | 38.71 | 43.18 | 22,272,198 | +10.27(+31.20%) |
Nov 06, 2020 | 34.02 | 34.40 | 32.74 | 32.91 | 5,078,246 | -1.17(-3.44%) |
Nov 05, 2020 | 33.69 | 34.72 | 33.54 | 34.08 | 5,444,255 | +0.48(+1.44%) |
Nov 04, 2020 | 34.06 | 34.58 | 32.66 | 33.60 | 5,384,155 | -0.44(-1.29%) |
Nov 03, 2020 | 34.99 | 35.08 | 33.59 | 34.04 | 4,631,085 | -0.36(-1.05%) |
Nov 02, 2020 | 33.93 | 34.75 | 33.15 | 34.40 | 5,404,618 | +1.11(+3.34%) |
Oct 30, 2020 | 32.08 | 33.33 | 31.83 | 33.29 | 7,597,364 | +0.93(+2.88%) |
Oct 29, 2020 | 30.86 | 32.53 | 30.56 | 32.36 | 5,877,801 | +1.16(+3.70%) |
Oct 28, 2020 | 31.99 | 32.48 | 31.03 | 31.20 | 7,350,753 | -1.78(-5.41%) |
Oct 27, 2020 | 33.73 | 34.02 | 32.96 | 32.99 | 5,667,311 | -1.10(-3.24%) |
Oct 26, 2020 | 35.54 | 35.61 | 33.81 | 34.09 | 5,684,778 | -2.10(-5.79%) |
Oct 23, 2020 | 35.94 | 37.44 | 35.34 | 36.19 | 7,210,467 | +0.59(+1.67%) |
Oct 22, 2020 | 34.64 | 35.69 | 33.13 | 35.59 | 7,614,729 | +0.64(+1.83%) |
Oct 21, 2020 | 34.72 | 35.82 | 34.27 | 34.96 | 6,484,706 | -0.14(-0.39%) |
Oct 20, 2020 | 34.27 | 35.46 | 34.22 | 35.09 | 4,778,928 | +1.22(+3.59%) |
Oct 19, 2020 | 34.85 | 34.89 | 33.76 | 33.88 | 5,899,428 | -0.80(-2.31%) |
Oct 16, 2020 | 35.84 | 35.91 | 34.63 | 34.68 | 6,402,230 | -1.16(-3.22%) |
Oct 15, 2020 | 35.27 | 35.97 | 34.30 | 35.84 | 6,585,562 | -0.13(-0.36%) |
Oct 14, 2020 | 35.75 | 36.75 | 35.74 | 35.96 | 4,283,101 | +0.24(+0.68%) |
Oct 13, 2020 | 36.78 | 36.98 | 35.70 | 35.72 | 4,510,152 | -1.43(-3.85%) |
Oct 12, 2020 | 37.30 | 37.50 | 36.40 | 37.15 | 4,329,895 | -0.47(-1.26%) |
Oct 09, 2020 | 38.59 | 38.70 | 37.21 | 37.63 | 6,515,654 | -0.62(-1.62%) |
Oct 08, 2020 | 36.77 | 38.27 | 36.44 | 38.25 | 3,770,772 | +1.73(+4.75%) |
Oct 07, 2020 | 36.65 | 36.96 | 36.09 | 36.52 | 4,916,827 | +0.02(+0.05%) |
Oct 06, 2020 | 37.83 | 38.21 | 36.29 | 36.50 | 5,160,386 | -0.64(-1.72%) |
Oct 05, 2020 | 35.74 | 37.18 | 35.57 | 37.14 | 5,921,735 | +2.02(+5.75%) |
Oct 02, 2020 | 33.83 | 35.56 | 33.52 | 35.12 | 8,109,166 | +0.39(+1.12%) |