Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.20 | 32.12 | 31.10 | 31.87 | 1,015,208 | +0.67(+2.15%) |
Oct 28, 2021 | 29.80 | 31.21 | 29.59 | 31.20 | 795,965 | +1.39(+4.66%) |
Oct 27, 2021 | 29.85 | 30.18 | 29.22 | 29.81 | 1,018,527 | -0.03(-0.10%) |
Oct 26, 2021 | 30.17 | 29.82 | 29.84 | 691,856 | -0.26(-0.86%) | |
Oct 25, 2021 | 30.46 | 30.69 | 30.01 | 30.10 | 478,380 | -0.34(-1.12%) |
Oct 22, 2021 | 30.20 | 30.53 | 29.81 | 30.44 | 753,383 | +0.11(+0.36%) |
Oct 21, 2021 | 30.42 | 31.03 | 30.18 | 30.33 | 721,557 | -0.19(-0.62%) |
Oct 20, 2021 | 31.30 | 31.61 | 30.30 | 30.52 | 1,322,975 | -0.76(-2.43%) |
Oct 19, 2021 | 30.06 | 31.87 | 30.05 | 31.28 | 1,965,071 | +1.03(+3.40%) |
Oct 18, 2021 | 32.89 | 33.12 | 29.01 | 30.25 | 5,315,783 | -4.85(-13.82%) |
Oct 15, 2021 | 35.18 | 35.80 | 33.88 | 35.10 | 1,811,841 | +0.61(+1.77%) |
Oct 14, 2021 | 33.74 | 35.05 | 33.68 | 34.49 | 601,502 | +0.93(+2.77%) |
Oct 13, 2021 | 34.26 | 34.33 | 33.53 | 33.56 | 435,221 | -0.45(-1.32%) |
Oct 12, 2021 | 33.97 | 34.48 | 33.84 | 34.01 | 606,335 | -0.40(-1.16%) |
Oct 11, 2021 | 34.19 | 34.81 | 34.00 | 34.41 | 570,455 | +0.32(+0.94%) |
Oct 08, 2021 | 33.77 | 34.31 | 33.68 | 34.09 | 439,790 | +0.32(+0.95%) |
Oct 07, 2021 | 33.39 | 34.10 | 33.30 | 33.77 | 650,183 | +0.43(+1.29%) |
Oct 06, 2021 | 32.37 | 33.47 | 32.34 | 33.34 | 589,277 | +0.55(+1.68%) |
Oct 05, 2021 | 32.20 | 32.98 | 32.19 | 32.79 | 809,698 | +0.46(+1.42%) |
Oct 04, 2021 | 33.30 | 33.32 | 32.17 | 32.33 | 589,565 | -1.24(-3.69%) |
Oct 01, 2021 | 33.45 | 33.63 | 32.15 | 33.57 | 1,020,200 | +0.03(+0.09%) |
Sep 30, 2021 | 33.67 | 34.32 | 33.52 | 33.54 | 614,541 | -0.04(-0.12%) |
Sep 29, 2021 | 34.54 | 34.71 | 33.53 | 33.58 | 772,276 | -0.78(-2.27%) |
Sep 28, 2021 | 35.55 | 35.80 | 34.28 | 34.36 | 1,227,404 | -1.51(-4.21%) |
Sep 27, 2021 | 36.11 | 36.45 | 35.70 | 35.87 | 790,219 | -0.32(-0.88%) |
Sep 24, 2021 | 37.14 | 37.47 | 36.10 | 36.19 | 445,856 | -1.01(-2.72%) |
Sep 23, 2021 | 36.57 | 37.31 | 35.85 | 37.20 | 910,645 | +0.64(+1.75%) |
Sep 22, 2021 | 36.31 | 36.92 | 36.09 | 36.56 | 570,951 | +0.28(+0.77%) |
Sep 21, 2021 | 36.41 | 36.93 | 35.81 | 36.28 | 916,128 | +0.09(+0.25%) |
Sep 20, 2021 | 36.56 | 37.18 | 35.98 | 36.19 | 994,581 | -1.02(-2.74%) |
Sep 17, 2021 | 36.64 | 37.34 | 36.13 | 37.21 | 3,056,545 | +0.78(+2.14%) |
Sep 16, 2021 | 36.84 | 36.98 | 35.69 | 36.43 | 1,139,899 | -0.58(-1.57%) |
Sep 15, 2021 | 36.00 | 37.60 | 35.97 | 37.01 | 2,251,306 | +0.80(+2.21%) |
Sep 14, 2021 | 36.45 | 36.88 | 36.06 | 36.21 | 685,687 | -0.06(-0.17%) |
Sep 13, 2021 | 36.06 | 36.87 | 35.62 | 36.27 | 1,193,579 | +0.18(+0.50%) |
Sep 10, 2021 | 36.15 | 36.35 | 35.45 | 36.09 | 754,048 | -0.17(-0.47%) |
Sep 09, 2021 | 36.73 | 37.10 | 36.25 | 36.26 | 542,207 | -0.71(-1.92%) |
Sep 08, 2021 | 37.41 | 37.47 | 36.73 | 36.97 | 723,439 | -0.58(-1.54%) |
Sep 07, 2021 | 39.32 | 39.38 | 37.50 | 37.55 | 1,372,291 | -1.97(-4.98%) |
Sep 03, 2021 | 40.50 | 40.51 | 39.43 | 39.52 | 603,656 | -1.03(-2.54%) |
Sep 02, 2021 | 40.50 | 40.71 | 39.70 | 40.55 | 503,913 | +0.27(+0.67%) |
Sep 01, 2021 | 40.03 | 40.99 | 39.78 | 40.28 | 655,607 | +0.52(+1.31%) |
Aug 31, 2021 | 39.44 | 40.35 | 39.13 | 39.76 | 929,737 | +0.62(+1.58%) |
Aug 30, 2021 | 39.86 | 40.19 | 39.00 | 39.14 | 626,404 | -0.49(-1.24%) |
Aug 27, 2021 | 38.79 | 40.45 | 38.70 | 39.63 | 760,627 | +0.73(+1.88%) |
Aug 26, 2021 | 39.55 | 39.95 | 38.86 | 38.90 | 506,089 | -0.64(-1.62%) |
Aug 25, 2021 | 40.38 | 40.38 | 39.01 | 39.54 | 644,032 | -0.44(-1.10%) |
Aug 24, 2021 | 39.04 | 40.04 | 38.81 | 39.98 | 544,570 | +0.95(+2.43%) |
Aug 23, 2021 | 39.68 | 40.05 | 38.85 | 39.03 | 722,158 | -0.23(-0.59%) |
Aug 20, 2021 | 37.96 | 39.31 | 37.75 | 39.26 | 747,108 | +1.42(+3.75%) |
Aug 19, 2021 | 37.77 | 38.35 | 37.67 | 37.84 | 918,897 | -0.19(-0.50%) |
Aug 18, 2021 | 38.87 | 38.87 | 38.00 | 38.03 | 594,401 | -0.73(-1.88%) |
Aug 17, 2021 | 38.20 | 38.78 | 37.82 | 38.76 | 790,990 | +0.13(+0.34%) |
Aug 16, 2021 | 39.71 | 39.97 | 38.52 | 38.63 | 808,542 | -1.05(-2.65%) |
Aug 13, 2021 | 39.61 | 40.09 | 39.12 | 39.68 | 620,048 | +0.37(+0.94%) |
Aug 12, 2021 | 38.25 | 39.34 | 38.03 | 39.31 | 438,209 | +1.10(+2.88%) |
Aug 11, 2021 | 38.77 | 39.17 | 37.98 | 38.21 | 775,320 | -0.64(-1.65%) |
Aug 10, 2021 | 38.59 | 38.99 | 37.98 | 38.85 | 729,851 | +0.29(+0.75%) |
Aug 09, 2021 | 38.98 | 39.10 | 38.38 | 38.56 | 535,874 | -0.24(-0.62%) |
Aug 06, 2021 | 39.40 | 39.40 | 38.09 | 38.80 | 763,947 | -0.58(-1.47%) |
Aug 05, 2021 | 37.95 | 39.39 | 37.65 | 39.38 | 994,319 | +1.57(+4.15%) |
Aug 04, 2021 | 37.59 | 38.70 | 37.37 | 37.81 | 809,185 | +0.00(+0.00%) |
Aug 03, 2021 | 37.42 | 37.87 | 36.92 | 37.81 | 622,210 | +0.18(+0.48%) |
Aug 02, 2021 | 37.23 | 38.05 | 37.17 | 37.63 | 569,266 | +0.49(+1.32%) |
Jul 30, 2021 | 36.56 | 37.83 | 36.55 | 37.14 | 996,382 | +0.46(+1.25%) |
Jul 29, 2021 | 38.11 | 38.27 | 36.68 | 36.68 | 927,866 | -1.05(-2.78%) |
Jul 28, 2021 | 36.34 | 37.85 | 36.03 | 37.73 | 876,124 | +1.36(+3.74%) |
Jul 27, 2021 | 37.44 | 37.92 | 35.76 | 36.37 | 962,845 | -1.05(-2.81%) |
Jul 26, 2021 | 37.87 | 38.50 | 37.02 | 37.42 | 1,180,584 | -0.61(-1.60%) |
Jul 23, 2021 | 37.52 | 38.21 | 37.00 | 38.03 | 949,248 | +0.54(+1.44%) |
Jul 22, 2021 | 36.91 | 37.67 | 36.71 | 37.49 | 881,309 | +0.78(+2.12%) |
Jul 21, 2021 | 36.58 | 36.88 | 36.03 | 36.71 | 828,972 | +0.06(+0.16%) |
Jul 20, 2021 | 35.50 | 36.69 | 35.25 | 36.65 | 1,018,003 | +1.09(+3.07%) |
Jul 19, 2021 | 36.32 | 36.45 | 35.28 | 35.56 | 897,471 | -0.99(-2.71%) |
Jul 16, 2021 | 35.79 | 36.74 | 34.97 | 36.55 | 2,214,098 | +0.88(+2.47%) |
Jul 15, 2021 | 35.23 | 35.80 | 34.65 | 35.67 | 1,058,718 | +0.41(+1.16%) |
Jul 14, 2021 | 36.27 | 36.53 | 35.18 | 35.26 | 878,293 | -1.10(-3.03%) |
Jul 13, 2021 | 36.92 | 37.39 | 35.92 | 36.36 | 996,652 | -0.93(-2.49%) |
Jul 12, 2021 | 38.72 | 39.08 | 37.20 | 37.29 | 964,047 | -1.58(-4.06%) |
Jul 09, 2021 | 38.79 | 39.55 | 38.12 | 38.87 | 649,718 | +0.08(+0.21%) |
Jul 08, 2021 | 38.00 | 39.17 | 37.76 | 38.79 | 1,018,018 | -0.17(-0.44%) |
Jul 07, 2021 | 39.39 | 39.54 | 38.34 | 38.96 | 871,995 | -0.37(-0.94%) |
Jul 06, 2021 | 40.02 | 40.02 | 39.19 | 39.33 | 1,329,991 | -0.59(-1.48%) |
Jul 02, 2021 | 40.22 | 40.27 | 39.45 | 39.92 | 1,386,220 | -0.13(-0.32%) |
Jul 01, 2021 | 40.01 | 40.33 | 39.30 | 40.05 | 1,076,057 | +0.16(+0.40%) |
Jun 30, 2021 | 39.75 | 40.11 | 39.08 | 39.89 | 1,586,457 | +0.34(+0.86%) |
Jun 29, 2021 | 39.17 | 39.99 | 38.94 | 39.55 | 1,718,650 | +0.58(+1.49%) |
Jun 28, 2021 | 39.60 | 40.30 | 38.66 | 38.97 | 1,908,763 | +0.04(+0.10%) |
Jun 25, 2021 | 38.42 | 38.99 | 37.77 | 38.93 | 2,658,667 | +0.49(+1.27%) |
Jun 24, 2021 | 38.11 | 38.94 | 38.05 | 38.44 | 1,476,243 | +0.66(+1.75%) |
Jun 23, 2021 | 38.08 | 38.08 | 37.18 | 37.78 | 968,735 | +0.09(+0.24%) |
Jun 22, 2021 | 36.91 | 37.70 | 36.43 | 37.69 | 1,093,786 | +0.78(+2.11%) |
Jun 21, 2021 | 37.77 | 37.85 | 36.54 | 36.91 | 1,206,547 | -0.88(-2.33%) |
Jun 18, 2021 | 37.50 | 37.94 | 36.55 | 37.79 | 2,251,416 | +0.31(+0.83%) |
Jun 17, 2021 | 36.52 | 37.92 | 36.52 | 37.48 | 741,471 | +0.35(+0.94%) |
Jun 16, 2021 | 36.88 | 37.56 | 36.32 | 37.13 | 1,044,099 | +0.46(+1.25%) |
Jun 15, 2021 | 37.44 | 37.89 | 36.35 | 36.67 | 1,597,648 | -1.12(-2.96%) |
Jun 14, 2021 | 38.31 | 38.63 | 37.51 | 37.79 | 838,672 | -0.14(-0.37%) |
Jun 11, 2021 | 38.28 | 38.48 | 37.44 | 37.93 | 1,393,667 | -0.28(-0.73%) |
Jun 10, 2021 | 36.87 | 38.36 | 36.69 | 38.21 | 2,579,349 | +1.29(+3.49%) |
Jun 09, 2021 | 37.18 | 37.50 | 36.21 | 36.92 | 2,026,190 | +0.03(+0.08%) |
Jun 08, 2021 | 36.30 | 37.05 | 35.33 | 36.89 | 1,855,064 | +1.02(+2.84%) |
Jun 07, 2021 | 34.71 | 36.25 | 34.43 | 35.87 | 3,206,169 | +1.33(+3.85%) |
Jun 04, 2021 | 35.00 | 35.19 | 34.54 | 34.54 | 918,884 | -0.18(-0.52%) |
Jun 03, 2021 | 35.54 | 35.96 | 34.52 | 34.72 | 1,348,353 | -0.96(-2.69%) |
Jun 02, 2021 | 36.74 | 36.99 | 35.52 | 35.68 | 1,978,524 | -1.06(-2.89%) |
Jun 01, 2021 | 37.29 | 37.53 | 36.43 | 36.74 | 1,135,349 | -0.51(-1.37%) |
May 28, 2021 | 37.13 | 37.94 | 36.97 | 37.25 | 1,475,482 | +0.40(+1.09%) |
May 27, 2021 | 35.26 | 36.99 | 34.63 | 36.85 | 9,313,751 | +1.33(+3.74%) |
May 26, 2021 | 35.83 | 35.83 | 34.85 | 35.52 | 1,958,963 | +0.24(+0.68%) |
May 25, 2021 | 36.12 | 36.12 | 35.07 | 35.28 | 2,015,034 | -0.15(-0.42%) |
May 24, 2021 | 36.34 | 36.34 | 35.15 | 35.43 | 1,572,117 | -0.78(-2.15%) |
May 21, 2021 | 36.72 | 37.14 | 36.18 | 36.21 | 990,063 | -0.35(-0.96%) |
May 20, 2021 | 35.41 | 37.29 | 35.36 | 36.56 | 1,391,889 | +1.20(+3.39%) |
May 19, 2021 | 36.54 | 36.75 | 35.09 | 35.36 | 2,092,968 | -1.51(-4.10%) |
May 18, 2021 | 37.33 | 38.43 | 36.63 | 36.87 | 1,879,784 | -0.45(-1.21%) |
May 17, 2021 | 38.23 | 38.66 | 37.07 | 37.32 | 1,657,721 | -0.92(-2.41%) |
May 14, 2021 | 37.75 | 38.41 | 37.26 | 38.24 | 2,259,926 | +0.87(+2.33%) |
May 13, 2021 | 37.62 | 37.80 | 36.55 | 37.37 | 2,152,228 | +0.06(+0.16%) |
May 12, 2021 | 36.64 | 37.60 | 36.26 | 37.31 | 2,450,470 | +0.62(+1.69%) |
May 11, 2021 | 35.77 | 37.20 | 35.10 | 36.69 | 1,777,696 | +0.45(+1.24%) |
May 10, 2021 | 36.32 | 36.47 | 35.32 | 36.24 | 1,942,608 | -0.30(-0.82%) |
May 07, 2021 | 37.83 | 39.34 | 36.37 | 36.54 | 2,696,020 | -0.79(-2.12%) |
May 06, 2021 | 39.36 | 39.58 | 36.03 | 37.33 | 4,115,986 | -2.56(-6.42%) |
May 05, 2021 | 42.06 | 43.59 | 38.88 | 39.89 | 3,205,244 | -2.09(-4.98%) |
May 04, 2021 | 43.00 | 43.40 | 41.65 | 41.98 | 1,791,182 | -1.01(-2.35%) |
May 03, 2021 | 43.00 | 43.27 | 42.76 | 42.99 | 1,743,445 | +0.17(+0.40%) |
Apr 30, 2021 | 43.32 | 43.90 | 42.68 | 42.82 | 1,048,200 | -0.50(-1.15%) |
Apr 29, 2021 | 43.64 | 43.94 | 42.73 | 43.32 | 996,896 | -0.24(-0.55%) |
Apr 28, 2021 | 43.26 | 44.10 | 42.78 | 43.56 | 1,269,763 | +0.22(+0.51%) |
Apr 27, 2021 | 43.72 | 43.96 | 42.94 | 43.34 | 1,019,824 | -0.29(-0.66%) |
Apr 26, 2021 | 43.14 | 43.67 | 42.26 | 43.63 | 1,656,429 | +0.94(+2.20%) |
Apr 23, 2021 | 42.61 | 43.53 | 42.34 | 42.69 | 754,600 | +0.23(+0.54%) |
Apr 22, 2021 | 41.90 | 43.04 | 41.60 | 42.46 | 1,486,126 | +0.97(+2.34%) |
Apr 21, 2021 | 40.89 | 41.78 | 40.24 | 41.49 | 1,612,504 | +0.33(+0.80%) |
Apr 20, 2021 | 40.05 | 41.24 | 39.79 | 41.16 | 1,120,328 | +1.22(+3.05%) |
Apr 19, 2021 | 40.76 | 40.92 | 39.17 | 39.94 | 1,368,394 | -0.84(-2.06%) |
Apr 16, 2021 | 41.04 | 41.31 | 40.20 | 40.78 | 1,860,200 | -0.25(-0.61%) |
Apr 15, 2021 | 41.95 | 42.49 | 40.97 | 41.03 | 1,159,088 | -0.80(-1.91%) |
Apr 14, 2021 | 41.08 | 42.55 | 41.08 | 41.83 | 841,016 | +0.74(+1.80%) |
Apr 13, 2021 | 40.69 | 41.32 | 40.36 | 41.09 | 1,119,964 | +0.22(+0.54%) |
Apr 12, 2021 | 42.02 | 42.10 | 40.76 | 40.87 | 1,395,603 | -1.49(-3.52%) |
Apr 09, 2021 | 42.50 | 42.98 | 41.49 | 42.36 | 2,121,100 | -0.33(-0.77%) |
Apr 08, 2021 | 43.55 | 43.71 | 42.50 | 42.69 | 3,706,517 | -0.96(-2.20%) |
Apr 07, 2021 | 44.37 | 46.15 | 43.50 | 43.65 | 3,716,254 | -3.60(-7.62%) |
Apr 06, 2021 | 46.90 | 47.87 | 46.71 | 47.25 | 1,271,930 | +0.41(+0.88%) |
Apr 05, 2021 | 45.32 | 46.96 | 45.16 | 46.84 | 989,137 | +1.79(+3.97%) |
Apr 01, 2021 | 45.20 | 46.46 | 44.71 | 45.05 | 1,092,000 | +0.09(+0.20%) |
Mar 31, 2021 | 44.91 | 45.38 | 44.52 | 44.96 | 925,198 | +0.25(+0.56%) |
Mar 30, 2021 | 44.29 | 46.00 | 43.50 | 44.71 | 1,007,917 | -0.25(-0.56%) |
Mar 29, 2021 | 45.51 | 47.00 | 44.78 | 44.96 | 2,470,035 | +2.01(+4.68%) |
Mar 26, 2021 | 42.77 | 43.07 | 41.70 | 42.95 | 1,455,100 | +0.44(+1.04%) |
Mar 25, 2021 | 42.63 | 43.12 | 41.42 | 42.51 | 1,423,234 | -0.77(-1.78%) |
Mar 24, 2021 | 44.01 | 45.11 | 43.15 | 43.28 | 3,431,002 | -0.31(-0.71%) |
Mar 23, 2021 | 45.10 | 47.24 | 42.90 | 43.59 | 8,506,451 | -12.05(-21.66%) |
Mar 22, 2021 | 54.60 | 55.96 | 54.50 | 55.64 | 1,330,634 | +1.43(+2.64%) |
Mar 19, 2021 | 52.77 | 54.77 | 52.77 | 54.21 | 1,758,900 | +1.41(+2.67%) |
Mar 18, 2021 | 53.00 | 54.24 | 52.48 | 52.80 | 709,873 | -0.55(-1.03%) |
Mar 17, 2021 | 53.64 | 54.15 | 53.10 | 53.35 | 837,991 | -0.95(-1.75%) |
Mar 16, 2021 | 55.04 | 55.39 | 53.59 | 54.30 | 1,089,545 | -0.32(-0.59%) |
Mar 15, 2021 | 53.37 | 54.82 | 53.05 | 54.62 | 544,426 | +1.63(+3.08%) |
Mar 12, 2021 | 53.45 | 53.93 | 52.16 | 52.99 | 829,900 | -0.41(-0.77%) |
Mar 11, 2021 | 52.52 | 53.53 | 51.91 | 53.40 | 648,240 | +1.62(+3.13%) |
Mar 10, 2021 | 52.77 | 53.07 | 51.13 | 51.78 | 1,032,327 | -0.44(-0.84%) |
Mar 09, 2021 | 52.62 | 53.50 | 51.88 | 52.22 | 603,078 | +1.03(+2.01%) |
Mar 08, 2021 | 52.78 | 54.00 | 51.12 | 51.19 | 841,402 | -1.59(-3.01%) |
Mar 05, 2021 | 51.66 | 52.80 | 49.68 | 52.78 | 918,600 | +1.51(+2.95%) |
Mar 04, 2021 | 52.55 | 52.92 | 50.38 | 51.27 | 934,026 | -1.55(-2.93%) |
Mar 03, 2021 | 55.08 | 55.44 | 52.81 | 52.82 | 749,337 | -2.48(-4.48%) |
Mar 02, 2021 | 53.67 | 56.01 | 53.00 | 55.30 | 1,412,210 | +1.25(+2.31%) |
Mar 01, 2021 | 53.46 | 54.97 | 53.00 | 54.05 | 871,574 | +1.65(+3.15%) |
Feb 26, 2021 | 53.45 | 53.84 | 51.64 | 52.40 | 1,230,500 | -1.01(-1.89%) |
Feb 25, 2021 | 55.43 | 56.02 | 52.94 | 53.41 | 1,155,271 | -2.80(-4.98%) |
Feb 24, 2021 | 56.54 | 57.44 | 55.22 | 56.21 | 704,108 | +0.16(+0.29%) |
Feb 23, 2021 | 55.24 | 56.21 | 53.45 | 56.05 | 734,937 | +0.11(+0.20%) |
Feb 22, 2021 | 56.81 | 58.22 | 55.81 | 55.94 | 725,025 | -1.75(-3.03%) |
Feb 19, 2021 | 57.90 | 58.46 | 57.46 | 57.69 | 519,200 | +0.16(+0.28%) |
Feb 18, 2021 | 57.72 | 58.30 | 56.10 | 57.53 | 941,658 | -0.77(-1.32%) |
Feb 17, 2021 | 55.80 | 58.43 | 55.13 | 58.30 | 1,130,580 | +2.10(+3.74%) |
Feb 16, 2021 | 58.17 | 58.23 | 55.71 | 56.20 | 1,009,268 | -0.86(-1.51%) |
Feb 12, 2021 | 58.85 | 60.15 | 56.64 | 57.06 | 681,900 | -0.89(-1.54%) |
Feb 11, 2021 | 58.27 | 58.59 | 57.24 | 57.95 | 665,410 | -0.14(-0.24%) |
Feb 10, 2021 | 59.32 | 60.20 | 57.89 | 58.09 | 936,259 | -1.24(-2.09%) |
Feb 09, 2021 | 59.63 | 60.72 | 59.16 | 59.33 | 531,921 | -0.40(-0.67%) |
Feb 08, 2021 | 60.59 | 60.99 | 59.00 | 59.73 | 953,320 | -0.46(-0.76%) |
Feb 05, 2021 | 59.54 | 60.66 | 58.58 | 60.19 | 803,300 | +0.78(+1.31%) |
Feb 04, 2021 | 62.05 | 62.10 | 59.12 | 59.41 | 928,164 | -1.83(-2.99%) |
Feb 03, 2021 | 61.57 | 62.65 | 61.03 | 61.24 | 914,366 | +0.02(+0.03%) |
Feb 02, 2021 | 59.85 | 61.65 | 59.42 | 61.22 | 1,264,577 | +2.25(+3.82%) |
Feb 01, 2021 | 61.00 | 61.14 | 58.05 | 58.97 | 660,440 | -1.10(-1.83%) |
Jan 29, 2021 | 60.11 | 62.20 | 59.27 | 60.07 | 947,200 | -0.62(-1.02%) |
Jan 28, 2021 | 60.29 | 61.53 | 59.83 | 60.69 | 1,007,776 | +1.50(+2.53%) |
Jan 27, 2021 | 61.93 | 62.00 | 59.09 | 59.19 | 1,091,249 | -3.33(-5.33%) |
Jan 26, 2021 | 63.95 | 64.37 | 62.37 | 62.52 | 856,925 | -1.26(-1.98%) |
Jan 25, 2021 | 62.34 | 63.79 | 61.90 | 63.78 | 1,111,330 | +2.03(+3.29%) |
Jan 22, 2021 | 61.45 | 62.04 | 60.75 | 61.75 | 651,600 | +0.48(+0.78%) |
Jan 21, 2021 | 63.00 | 63.00 | 60.14 | 61.27 | 871,107 | -1.27(-2.03%) |
Jan 20, 2021 | 61.08 | 62.90 | 60.83 | 62.54 | 720,679 | +1.51(+2.47%) |
Jan 19, 2021 | 61.92 | 62.48 | 60.78 | 61.03 | 759,585 | -0.25(-0.41%) |
Jan 15, 2021 | 61.33 | 63.19 | 60.71 | 61.28 | 1,273,800 | -0.07(-0.11%) |
Jan 14, 2021 | 59.74 | 61.81 | 58.86 | 61.35 | 783,279 | +1.70(+2.85%) |
Jan 13, 2021 | 59.16 | 59.98 | 57.96 | 59.65 | 900,393 | +0.50(+0.85%) |
Jan 12, 2021 | 62.09 | 62.31 | 58.92 | 59.15 | 822,414 | -2.95(-4.75%) |
Jan 11, 2021 | 60.32 | 62.30 | 59.57 | 62.10 | 1,037,625 | +1.06(+1.74%) |
Jan 08, 2021 | 59.03 | 61.20 | 58.13 | 61.04 | 1,342,100 | +1.90(+3.21%) |
Jan 07, 2021 | 56.67 | 59.29 | 56.19 | 59.14 | 933,102 | +2.95(+5.25%) |
Jan 06, 2021 | 55.65 | 56.98 | 55.37 | 56.19 | 1,100,762 | +0.26(+0.46%) |
Jan 05, 2021 | 56.89 | 56.98 | 55.45 | 55.93 | 727,427 | -0.85(-1.50%) |
Jan 04, 2021 | 56.87 | 57.03 | 55.57 | 56.78 | 925,215 | +0.24(+0.42%) |
Dec 31, 2020 | 56.54 | 56.54 | 56.54 | 1,001,867 | -0.66(-1.15%) | |
Dec 30, 2020 | 57.06 | 58.50 | 56.70 | 57.20 | 1,001,867 | +0.17(+0.30%) |
Dec 29, 2020 | 58.89 | 58.99 | 56.01 | 57.03 | 1,172,518 | -1.90(-3.22%) |
Dec 28, 2020 | 59.91 | 60.95 | 58.70 | 58.93 | 1,396,035 | -0.75(-1.26%) |
Dec 24, 2020 | 60.18 | 60.85 | 59.47 | 59.68 | 1,105,100 | -0.59(-0.98%) |
Dec 23, 2020 | 58.48 | 60.54 | 58.00 | 60.27 | 2,501,076 | +1.68(+2.87%) |
Dec 22, 2020 | 55.77 | 58.84 | 55.39 | 58.59 | 2,148,143 | +3.25(+5.87%) |
Dec 21, 2020 | 53.68 | 55.67 | 53.35 | 55.34 | 1,936,850 | +1.01(+1.86%) |
Dec 18, 2020 | 51.50 | 54.57 | 51.45 | 54.33 | 2,909,200 | +3.14(+6.13%) |
Dec 17, 2020 | 49.87 | 51.33 | 49.01 | 51.19 | 1,440,394 | +1.40(+2.81%) |
Dec 16, 2020 | 51.34 | 51.97 | 49.57 | 49.79 | 1,282,250 | -1.70(-3.30%) |
Dec 15, 2020 | 48.47 | 51.50 | 48.47 | 51.49 | 2,487,953 | +3.66(+7.65%) |
Dec 14, 2020 | 46.52 | 48.31 | 46.52 | 47.83 | 2,109,737 | +2.02(+4.41%) |
Dec 11, 2020 | 46.29 | 46.69 | 45.25 | 45.81 | 995,000 | -0.57(-1.23%) |
Dec 10, 2020 | 46.58 | 46.92 | 45.70 | 46.38 | 970,589 | -0.27(-0.58%) |
Dec 09, 2020 | 48.92 | 49.12 | 46.42 | 46.65 | 1,362,159 | -2.33(-4.76%) |
Dec 08, 2020 | 50.30 | 50.91 | 48.65 | 48.98 | 1,261,880 | -1.33(-2.64%) |
Dec 07, 2020 | 51.25 | 51.99 | 49.94 | 50.31 | 859,185 | -0.91(-1.78%) |
Dec 04, 2020 | 51.23 | 51.37 | 50.75 | 51.22 | 566,100 | +0.25(+0.49%) |
Dec 03, 2020 | 51.00 | 51.41 | 50.56 | 50.97 | 520,367 | -0.34(-0.66%) |
Dec 02, 2020 | 51.47 | 51.84 | 50.69 | 51.31 | 805,484 | +0.19(+0.37%) |
Dec 01, 2020 | 50.55 | 51.41 | 50.10 | 51.12 | 1,381,639 | +0.59(+1.17%) |
Nov 30, 2020 | 51.40 | 51.59 | 49.83 | 50.53 | 2,616,798 | -0.60(-1.17%) |
Nov 27, 2020 | 50.01 | 51.19 | 50.01 | 51.13 | 415,900 | +0.89(+1.77%) |
Nov 25, 2020 | 50.00 | 50.31 | 49.66 | 50.24 | 688,700 | +0.20(+0.40%) |
Nov 24, 2020 | 50.51 | 51.33 | 49.94 | 50.04 | 606,137 | -0.23(-0.46%) |
Nov 23, 2020 | 49.56 | 50.35 | 49.13 | 50.27 | 709,404 | +1.13(+2.30%) |
Nov 20, 2020 | 50.23 | 50.23 | 49.06 | 49.14 | 938,300 | -1.31(-2.60%) |
Nov 19, 2020 | 50.46 | 51.14 | 50.02 | 50.45 | 655,807 | -0.23(-0.45%) |
Nov 18, 2020 | 52.63 | 52.66 | 50.63 | 50.68 | 846,590 | -1.83(-3.49%) |
Nov 17, 2020 | 52.08 | 52.63 | 51.47 | 52.51 | 564,146 | +0.36(+0.69%) |
Nov 16, 2020 | 51.90 | 52.35 | 51.39 | 52.15 | 866,321 | +0.58(+1.12%) |
Nov 13, 2020 | 49.45 | 51.92 | 49.31 | 51.57 | 995,400 | +2.32(+4.71%) |
Nov 12, 2020 | 49.04 | 49.88 | 48.81 | 49.25 | 954,067 | +0.04(+0.08%) |
Nov 11, 2020 | 50.34 | 50.34 | 49.03 | 49.21 | 589,785 | -0.97(-1.93%) |
Nov 10, 2020 | 50.26 | 50.84 | 49.31 | 50.18 | 960,900 | +0.08(+0.16%) |
Nov 09, 2020 | 49.65 | 50.93 | 49.26 | 50.10 | 1,226,611 | +1.47(+3.02%) |
Nov 06, 2020 | 48.80 | 49.00 | 47.54 | 48.63 | 679,500 | -0.09(-0.18%) |
Nov 05, 2020 | 47.71 | 49.71 | 47.56 | 48.72 | 2,392,244 | +1.11(+2.33%) |
Nov 04, 2020 | 46.80 | 48.99 | 46.28 | 47.61 | 1,330,702 | +0.61(+1.30%) |
Nov 03, 2020 | 46.91 | 47.68 | 46.45 | 47.00 | 651,230 | +0.23(+0.49%) |