Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.50 | 45.03 | 40.16 | 40.46 | 2,138,124 | -4.68(-10.38%) |
Sep 29, 2021 | 45.80 | 46.11 | 44.92 | 45.15 | 519,656 | -0.13(-0.29%) |
Sep 28, 2021 | 46.03 | 46.75 | 45.23 | 45.28 | 998,777 | -0.95(-2.06%) |
Sep 27, 2021 | 43.42 | 46.52 | 43.42 | 46.23 | 1,075,551 | +2.78(+6.40%) |
Sep 24, 2021 | 43.51 | 43.87 | 43.11 | 43.45 | 627,081 | -0.11(-0.26%) |
Sep 23, 2021 | 43.39 | 44.59 | 43.35 | 43.56 | 926,827 | +0.37(+0.86%) |
Sep 22, 2021 | 42.23 | 44.19 | 42.00 | 43.19 | 1,068,045 | +1.47(+3.53%) |
Sep 21, 2021 | 43.21 | 43.81 | 41.67 | 41.71 | 1,080,886 | -2.63(-5.93%) |
Sep 20, 2021 | 43.39 | 44.43 | 43.11 | 44.34 | 992,242 | -0.15(-0.34%) |
Sep 17, 2021 | 44.46 | 44.96 | 44.33 | 44.49 | 1,462,062 | +0.28(+0.63%) |
Sep 16, 2021 | 43.97 | 44.98 | 43.77 | 44.21 | 815,110 | +0.08(+0.19%) |
Sep 15, 2021 | 42.34 | 44.38 | 42.34 | 44.13 | 1,258,064 | +1.74(+4.09%) |
Sep 14, 2021 | 43.30 | 43.30 | 41.82 | 42.39 | 738,738 | -0.86(-1.98%) |
Sep 13, 2021 | 42.99 | 44.14 | 42.75 | 43.25 | 680,397 | +0.35(+0.80%) |
Sep 10, 2021 | 43.85 | 44.16 | 42.81 | 42.91 | 780,510 | -0.68(-1.56%) |
Sep 09, 2021 | 42.62 | 43.89 | 42.57 | 43.59 | 731,027 | +0.80(+1.88%) |
Sep 08, 2021 | 42.94 | 42.94 | 41.67 | 42.79 | 1,004,445 | +0.12(+0.28%) |
Sep 07, 2021 | 43.93 | 44.24 | 42.63 | 42.67 | 1,256,533 | -1.65(-3.72%) |
Sep 03, 2021 | 44.27 | 44.49 | 43.44 | 44.32 | 798,323 | +0.00(+0.00%) |
Sep 02, 2021 | 44.67 | 45.14 | 43.77 | 44.32 | 915,050 | -0.61(-1.36%) |
Sep 01, 2021 | 45.35 | 45.42 | 44.50 | 44.93 | 949,996 | -0.19(-0.41%) |
Aug 31, 2021 | 47.54 | 47.94 | 44.66 | 45.11 | 2,196,405 | -2.40(-5.05%) |
Aug 30, 2021 | 47.24 | 48.39 | 46.78 | 47.51 | 1,464,220 | -0.34(-0.72%) |
Aug 27, 2021 | 43.62 | 49.42 | 43.45 | 47.86 | 4,580,579 | -2.44(-4.85%) |
Aug 26, 2021 | 52.24 | 52.69 | 50.25 | 50.30 | 1,520,426 | -3.33(-6.21%) |
Aug 25, 2021 | 53.49 | 54.39 | 52.88 | 53.62 | 567,107 | +0.37(+0.70%) |
Aug 24, 2021 | 52.22 | 53.40 | 52.09 | 53.25 | 722,320 | +0.64(+1.22%) |
Aug 23, 2021 | 51.67 | 52.85 | 51.47 | 52.61 | 769,925 | +0.63(+1.21%) |
Aug 20, 2021 | 50.69 | 52.12 | 50.69 | 51.98 | 515,077 | +1.30(+2.56%) |
Aug 19, 2021 | 50.99 | 51.96 | 50.57 | 50.69 | 414,068 | -0.75(-1.46%) |
Aug 18, 2021 | 52.05 | 52.75 | 51.39 | 51.44 | 452,495 | -0.48(-0.93%) |
Aug 17, 2021 | 53.15 | 53.41 | 51.52 | 51.92 | 446,088 | -1.64(-3.06%) |
Aug 16, 2021 | 53.74 | 54.57 | 53.25 | 53.56 | 287,372 | -0.15(-0.28%) |
Aug 13, 2021 | 53.82 | 54.82 | 53.42 | 53.71 | 351,227 | -0.25(-0.46%) |
Aug 12, 2021 | 54.89 | 55.85 | 53.60 | 53.96 | 495,321 | -0.60(-1.10%) |
Aug 11, 2021 | 52.23 | 54.61 | 51.59 | 54.56 | 716,884 | +2.54(+4.88%) |
Aug 10, 2021 | 50.16 | 52.06 | 49.45 | 52.02 | 695,138 | +1.69(+3.35%) |
Aug 09, 2021 | 50.82 | 51.68 | 49.98 | 50.33 | 661,262 | -0.16(-0.31%) |
Aug 06, 2021 | 51.46 | 51.69 | 50.06 | 50.49 | 414,230 | -0.57(-1.11%) |
Aug 05, 2021 | 50.49 | 51.74 | 50.22 | 51.06 | 422,415 | +0.85(+1.70%) |
Aug 04, 2021 | 52.16 | 52.43 | 50.07 | 50.20 | 835,119 | -2.53(-4.80%) |
Aug 03, 2021 | 51.66 | 54.05 | 51.15 | 52.73 | 742,216 | +1.17(+2.27%) |
Aug 02, 2021 | 53.76 | 53.76 | 51.20 | 51.57 | 909,980 | -1.84(-3.45%) |
Jul 30, 2021 | 54.24 | 55.45 | 53.35 | 53.41 | 523,775 | -0.95(-1.74%) |
Jul 29, 2021 | 55.63 | 56.25 | 54.25 | 54.36 | 649,835 | -0.87(-1.58%) |
Jul 28, 2021 | 55.83 | 56.44 | 55.03 | 55.23 | 397,377 | -0.42(-0.75%) |
Jul 27, 2021 | 56.34 | 56.87 | 55.09 | 55.65 | 354,494 | -1.32(-2.31%) |
Jul 26, 2021 | 56.27 | 57.18 | 55.91 | 56.96 | 407,974 | +0.72(+1.29%) |
Jul 23, 2021 | 56.33 | 56.71 | 55.38 | 56.24 | 526,750 | +0.16(+0.28%) |
Jul 22, 2021 | 57.49 | 57.90 | 56.01 | 56.08 | 377,213 | -1.70(-2.94%) |
Jul 21, 2021 | 56.80 | 58.22 | 56.66 | 57.78 | 480,525 | +1.57(+2.79%) |
Jul 20, 2021 | 54.24 | 56.62 | 54.24 | 56.21 | 560,996 | +1.90(+3.50%) |
Jul 19, 2021 | 53.31 | 54.43 | 52.14 | 54.31 | 985,470 | -0.07(-0.14%) |
Jul 16, 2021 | 56.09 | 56.09 | 54.35 | 54.38 | 791,649 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.82 | 54.80 | 55.60 | 658,117 | -0.06(-0.10%) |
Jul 14, 2021 | 57.06 | 57.33 | 55.10 | 55.65 | 832,116 | -0.99(-1.75%) |
Jul 13, 2021 | 56.80 | 57.05 | 55.65 | 56.65 | 808,789 | -0.27(-0.47%) |
Jul 12, 2021 | 58.25 | 58.50 | 56.37 | 56.92 | 810,752 | -2.39(-4.03%) |
Jul 09, 2021 | 57.97 | 59.39 | 57.42 | 59.31 | 585,876 | +2.35(+4.13%) |
Jul 08, 2021 | 56.23 | 56.96 | 55.21 | 56.95 | 515,908 | -0.26(-0.45%) |
Jul 07, 2021 | 58.06 | 58.39 | 56.41 | 57.21 | 464,082 | -1.07(-1.83%) |
Jul 06, 2021 | 59.38 | 59.38 | 57.30 | 58.28 | 849,566 | -1.21(-2.03%) |
Jul 02, 2021 | 60.82 | 60.82 | 59.38 | 59.48 | 416,890 | -1.27(-2.09%) |
Jul 01, 2021 | 61.63 | 61.63 | 60.29 | 60.75 | 455,754 | -0.45(-0.73%) |
Jun 30, 2021 | 60.62 | 61.30 | 60.12 | 61.20 | 426,104 | +0.92(+1.52%) |
Jun 29, 2021 | 60.73 | 61.36 | 60.04 | 60.28 | 428,170 | -0.61(-1.00%) |
Jun 28, 2021 | 60.85 | 61.63 | 60.14 | 60.89 | 591,751 | +0.15(+0.24%) |
Jun 25, 2021 | 60.87 | 62.57 | 60.74 | 60.74 | 1,202,769 | -0.09(-0.15%) |
Jun 24, 2021 | 62.03 | 62.03 | 60.23 | 60.84 | 601,792 | -0.76(-1.23%) |
Jun 23, 2021 | 63.64 | 63.97 | 61.20 | 61.60 | 858,011 | -2.37(-3.71%) |
Jun 22, 2021 | 60.94 | 65.18 | 59.77 | 63.97 | 1,744,847 | +3.42(+5.65%) |
Jun 21, 2021 | 59.93 | 60.88 | 59.55 | 60.55 | 578,955 | +1.07(+1.79%) |
Jun 18, 2021 | 60.01 | 60.36 | 58.95 | 59.48 | 1,398,878 | -1.08(-1.78%) |
Jun 17, 2021 | 60.13 | 60.99 | 58.69 | 60.56 | 870,510 | +0.06(+0.11%) |
Jun 16, 2021 | 59.80 | 61.12 | 59.12 | 60.49 | 804,750 | +0.26(+0.43%) |
Jun 15, 2021 | 61.34 | 61.83 | 60.23 | 60.23 | 641,877 | -1.14(-1.86%) |
Jun 14, 2021 | 63.95 | 63.95 | 61.26 | 61.38 | 613,374 | -2.41(-3.78%) |
Jun 11, 2021 | 61.26 | 64.12 | 61.25 | 63.79 | 689,791 | +2.79(+4.58%) |
Jun 10, 2021 | 65.06 | 65.36 | 60.99 | 60.99 | 1,029,300 | -4.06(-6.24%) |
Jun 09, 2021 | 66.85 | 67.60 | 64.71 | 65.06 | 1,018,919 | -1.70(-2.54%) |
Jun 08, 2021 | 62.96 | 66.76 | 62.37 | 66.75 | 1,622,022 | +4.28(+6.86%) |
Jun 07, 2021 | 59.59 | 62.54 | 59.54 | 62.47 | 1,081,170 | +2.65(+4.43%) |
Jun 04, 2021 | 60.14 | 60.86 | 59.39 | 59.82 | 824,663 | -0.14(-0.23%) |
Jun 03, 2021 | 58.68 | 60.38 | 58.35 | 59.96 | 864,696 | +0.91(+1.55%) |
Jun 02, 2021 | 57.25 | 59.59 | 56.36 | 59.05 | 782,108 | +1.77(+3.09%) |
Jun 01, 2021 | 56.83 | 57.69 | 56.36 | 57.27 | 1,160,198 | +1.02(+1.81%) |
May 28, 2021 | 57.60 | 58.08 | 54.12 | 56.26 | 3,423,732 | -3.32(-5.58%) |
May 27, 2021 | 61.02 | 61.22 | 58.86 | 59.58 | 1,210,014 | -1.04(-1.72%) |
May 26, 2021 | 58.92 | 61.06 | 58.84 | 60.62 | 925,407 | +2.40(+4.12%) |
May 25, 2021 | 58.89 | 59.26 | 58.20 | 58.22 | 517,928 | -0.53(-0.90%) |
May 24, 2021 | 59.51 | 60.46 | 58.70 | 58.75 | 788,100 | -0.51(-0.86%) |
May 21, 2021 | 59.89 | 60.34 | 58.80 | 59.26 | 439,569 | -0.25(-0.42%) |
May 20, 2021 | 58.15 | 59.67 | 56.95 | 59.51 | 748,710 | +1.11(+1.90%) |
May 19, 2021 | 60.57 | 61.14 | 57.74 | 58.40 | 1,129,748 | -3.15(-5.11%) |
May 18, 2021 | 63.68 | 64.16 | 61.51 | 61.55 | 519,646 | -1.38(-2.20%) |
May 17, 2021 | 61.92 | 63.63 | 61.85 | 62.93 | 559,142 | +0.46(+0.74%) |
May 14, 2021 | 60.81 | 62.71 | 60.77 | 62.47 | 381,507 | +2.14(+3.55%) |
May 13, 2021 | 58.85 | 60.56 | 58.59 | 60.33 | 525,822 | +1.62(+2.75%) |
May 12, 2021 | 61.26 | 61.60 | 58.66 | 58.71 | 727,382 | -2.97(-4.82%) |
May 11, 2021 | 61.85 | 62.33 | 59.82 | 61.69 | 598,348 | -1.37(-2.17%) |
May 10, 2021 | 64.09 | 65.19 | 62.65 | 63.05 | 721,056 | -0.79(-1.24%) |
May 07, 2021 | 64.70 | 64.70 | 63.05 | 63.85 | 677,771 | -0.63(-0.97%) |
May 06, 2021 | 63.88 | 65.31 | 63.36 | 64.47 | 677,913 | +0.93(+1.47%) |
May 05, 2021 | 63.60 | 63.95 | 62.50 | 63.54 | 546,640 | +0.03(+0.04%) |
May 04, 2021 | 65.08 | 65.08 | 61.91 | 63.51 | 659,687 | -1.72(-2.63%) |
May 03, 2021 | 63.97 | 65.55 | 63.41 | 65.23 | 726,849 | +1.59(+2.49%) |
Apr 30, 2021 | 64.70 | 65.06 | 62.56 | 63.64 | 714,928 | -1.41(-2.17%) |
Apr 29, 2021 | 64.67 | 65.38 | 63.87 | 65.06 | 548,015 | +1.32(+2.07%) |
Apr 28, 2021 | 64.24 | 64.73 | 63.26 | 63.74 | 529,921 | -0.39(-0.60%) |
Apr 27, 2021 | 63.38 | 65.06 | 63.14 | 64.12 | 812,378 | +1.36(+2.16%) |
Apr 26, 2021 | 61.46 | 62.99 | 60.66 | 62.77 | 711,065 | +1.86(+3.05%) |
Apr 23, 2021 | 60.97 | 61.72 | 59.87 | 60.91 | 538,687 | +0.40(+0.66%) |
Apr 22, 2021 | 60.74 | 61.48 | 60.11 | 60.51 | 569,133 | +0.17(+0.28%) |
Apr 21, 2021 | 58.44 | 60.79 | 57.80 | 60.35 | 731,409 | +1.87(+3.21%) |
Apr 20, 2021 | 60.73 | 60.73 | 57.48 | 58.47 | 890,144 | -2.13(-3.52%) |
Apr 19, 2021 | 63.24 | 63.65 | 60.32 | 60.61 | 904,410 | -2.63(-4.16%) |
Apr 16, 2021 | 62.78 | 64.03 | 62.63 | 63.24 | 443,363 | +1.02(+1.65%) |
Apr 15, 2021 | 63.45 | 63.68 | 61.76 | 62.21 | 568,352 | -0.62(-0.98%) |
Apr 14, 2021 | 62.90 | 64.23 | 62.45 | 62.83 | 665,776 | +0.72(+1.16%) |
Apr 13, 2021 | 62.84 | 63.24 | 61.25 | 62.11 | 596,367 | -0.54(-0.87%) |
Apr 12, 2021 | 62.54 | 64.83 | 61.91 | 62.66 | 957,227 | +0.48(+0.77%) |
Apr 09, 2021 | 61.85 | 62.82 | 60.91 | 62.18 | 776,130 | +0.26(+0.42%) |
Apr 08, 2021 | 60.21 | 61.95 | 59.33 | 61.92 | 622,872 | +1.20(+1.98%) |
Apr 07, 2021 | 63.67 | 64.17 | 60.54 | 60.72 | 815,154 | -2.79(-4.39%) |
Apr 06, 2021 | 63.77 | 66.04 | 63.47 | 63.50 | 685,644 | -1.55(-2.38%) |
Apr 05, 2021 | 64.04 | 65.80 | 63.67 | 65.06 | 719,084 | +1.49(+2.34%) |
Apr 01, 2021 | 63.71 | 64.06 | 62.94 | 63.57 | 625,562 | +0.52(+0.82%) |
Mar 31, 2021 | 62.93 | 64.08 | 61.96 | 63.05 | 865,876 | -0.32(-0.51%) |
Mar 30, 2021 | 62.25 | 63.80 | 61.93 | 63.38 | 458,418 | +1.11(+1.78%) |
Mar 29, 2021 | 64.40 | 65.78 | 61.58 | 62.27 | 663,923 | -2.38(-3.68%) |
Mar 26, 2021 | 63.01 | 65.04 | 62.31 | 64.65 | 808,844 | +1.74(+2.77%) |
Mar 25, 2021 | 58.44 | 63.64 | 57.58 | 62.90 | 854,023 | +4.18(+7.12%) |
Mar 24, 2021 | 62.67 | 63.13 | 58.72 | 58.72 | 735,301 | -3.68(-5.90%) |
Mar 23, 2021 | 64.75 | 66.42 | 62.08 | 62.41 | 788,274 | -2.95(-4.51%) |
Mar 22, 2021 | 65.55 | 66.72 | 64.53 | 65.35 | 824,498 | +0.14(+0.21%) |
Mar 19, 2021 | 62.83 | 65.93 | 62.59 | 65.21 | 2,069,501 | +2.71(+4.34%) |
Mar 18, 2021 | 60.93 | 64.58 | 60.49 | 62.50 | 1,099,681 | +0.37(+0.59%) |
Mar 17, 2021 | 61.13 | 62.50 | 60.11 | 62.13 | 966,408 | +0.76(+1.24%) |
Mar 16, 2021 | 64.04 | 64.90 | 60.38 | 61.37 | 1,145,668 | -3.19(-4.94%) |
Mar 15, 2021 | 64.03 | 65.53 | 62.97 | 64.56 | 1,098,343 | +1.44(+2.29%) |
Mar 12, 2021 | 61.04 | 63.83 | 60.58 | 63.11 | 1,137,560 | +1.96(+3.20%) |
Mar 11, 2021 | 60.09 | 61.52 | 58.46 | 61.16 | 797,715 | +1.84(+3.10%) |
Mar 10, 2021 | 60.70 | 61.84 | 59.08 | 59.32 | 822,289 | -0.78(-1.30%) |
Mar 09, 2021 | 62.03 | 63.25 | 59.88 | 60.10 | 975,245 | -0.83(-1.36%) |
Mar 08, 2021 | 58.24 | 63.48 | 57.63 | 60.93 | 1,771,579 | +3.90(+6.83%) |
Mar 05, 2021 | 53.33 | 58.06 | 51.65 | 57.03 | 2,125,077 | +1.25(+2.24%) |
Mar 04, 2021 | 56.81 | 58.05 | 54.03 | 55.78 | 1,192,601 | -1.40(-2.44%) |
Mar 03, 2021 | 56.39 | 58.74 | 55.93 | 57.18 | 821,716 | +0.79(+1.40%) |
Mar 02, 2021 | 57.90 | 57.97 | 56.22 | 56.39 | 879,297 | -1.06(-1.84%) |
Mar 01, 2021 | 58.75 | 60.27 | 57.36 | 57.44 | 1,065,870 | -0.96(-1.64%) |
Feb 26, 2021 | 57.33 | 59.58 | 57.21 | 58.40 | 862,173 | +0.87(+1.52%) |
Feb 25, 2021 | 59.27 | 60.47 | 56.59 | 57.52 | 1,234,349 | -1.60(-2.70%) |
Feb 24, 2021 | 60.33 | 61.29 | 57.96 | 59.12 | 800,625 | -0.57(-0.95%) |
Feb 23, 2021 | 57.07 | 60.59 | 54.94 | 59.69 | 935,179 | +1.47(+2.53%) |
Feb 22, 2021 | 58.81 | 60.11 | 55.93 | 58.22 | 1,142,138 | -0.68(-1.15%) |
Feb 19, 2021 | 57.54 | 59.04 | 57.22 | 58.90 | 795,911 | +1.75(+3.06%) |
Feb 18, 2021 | 58.28 | 58.50 | 56.52 | 57.16 | 844,602 | -1.70(-2.89%) |
Feb 17, 2021 | 60.46 | 60.70 | 57.86 | 58.86 | 1,140,491 | -1.90(-3.13%) |
Feb 16, 2021 | 60.51 | 62.61 | 60.09 | 60.76 | 928,358 | +0.68(+1.13%) |
Feb 12, 2021 | 58.69 | 60.74 | 58.28 | 60.08 | 782,636 | +1.44(+2.46%) |
Feb 11, 2021 | 56.91 | 58.86 | 56.40 | 58.64 | 845,565 | +2.13(+3.77%) |
Feb 10, 2021 | 55.60 | 58.10 | 55.31 | 56.50 | 964,768 | +1.11(+2.01%) |
Feb 09, 2021 | 55.34 | 56.63 | 54.54 | 55.39 | 854,231 | +0.23(+0.42%) |
Feb 08, 2021 | 51.73 | 55.82 | 51.54 | 55.16 | 1,127,351 | +4.04(+7.91%) |
Feb 05, 2021 | 50.70 | 51.77 | 49.94 | 51.12 | 970,217 | +0.71(+1.40%) |
Feb 04, 2021 | 48.64 | 51.41 | 48.36 | 50.41 | 1,057,282 | +2.10(+4.34%) |
Feb 03, 2021 | 47.97 | 49.91 | 47.63 | 48.32 | 1,377,647 | +0.97(+2.06%) |
Feb 02, 2021 | 50.55 | 51.43 | 47.16 | 47.34 | 2,699,036 | -3.80(-7.44%) |
Feb 01, 2021 | 55.48 | 55.69 | 50.87 | 51.15 | 1,728,200 | -3.70(-6.75%) |
Jan 29, 2021 | 56.98 | 57.60 | 54.51 | 54.85 | 1,291,301 | -0.40(-0.73%) |
Jan 28, 2021 | 55.89 | 61.58 | 53.78 | 55.25 | 3,825,558 | -4.53(-7.58%) |
Jan 27, 2021 | 49.70 | 59.84 | 49.05 | 59.79 | 4,725,358 | +9.91(+19.86%) |
Jan 26, 2021 | 47.68 | 50.00 | 46.72 | 49.88 | 1,370,860 | +2.79(+5.93%) |
Jan 25, 2021 | 46.63 | 49.08 | 46.04 | 47.08 | 1,502,631 | +0.38(+0.81%) |
Jan 22, 2021 | 44.44 | 46.93 | 44.08 | 46.71 | 1,153,336 | +1.91(+4.27%) |
Jan 21, 2021 | 45.87 | 46.01 | 44.31 | 44.80 | 1,221,886 | -0.81(-1.77%) |
Jan 20, 2021 | 48.07 | 48.12 | 45.54 | 45.60 | 1,509,425 | -2.32(-4.83%) |
Jan 19, 2021 | 48.39 | 50.17 | 47.21 | 47.92 | 2,290,125 | +0.05(+0.10%) |
Jan 15, 2021 | 47.53 | 49.35 | 47.16 | 47.87 | 1,881,788 | -0.08(-0.17%) |
Jan 14, 2021 | 43.98 | 48.36 | 43.77 | 47.96 | 2,618,581 | +3.67(+8.28%) |
Jan 13, 2021 | 41.13 | 44.82 | 40.80 | 44.29 | 5,152,881 | -0.57(-1.27%) |
Jan 12, 2021 | 43.01 | 45.32 | 42.75 | 44.86 | 2,059,073 | +2.34(+5.51%) |
Jan 11, 2021 | 40.58 | 43.20 | 40.49 | 42.52 | 1,613,736 | +1.64(+4.00%) |
Jan 08, 2021 | 42.10 | 42.56 | 40.80 | 40.88 | 1,554,066 | -0.74(-1.77%) |
Jan 07, 2021 | 40.79 | 41.94 | 40.20 | 41.62 | 1,602,761 | -0.24(-0.57%) |
Jan 06, 2021 | 39.84 | 42.28 | 39.84 | 41.85 | 1,961,984 | +2.07(+5.20%) |
Jan 05, 2021 | 38.90 | 40.55 | 38.68 | 39.79 | 1,424,473 | +0.91(+2.34%) |
Jan 04, 2021 | 39.66 | 40.04 | 38.65 | 38.88 | 2,222,676 | -0.58(-1.47%) |
Dec 31, 2020 | 39.46 | 39.46 | 39.46 | 817,909 | -0.77(-1.92%) | |
Dec 30, 2020 | 41.11 | 41.36 | 40.21 | 40.23 | 817,909 | -0.74(-1.82%) |
Dec 29, 2020 | 41.10 | 41.40 | 39.90 | 40.97 | 1,193,306 | -0.10(-0.25%) |
Dec 28, 2020 | 41.00 | 41.46 | 40.11 | 41.07 | 1,640,668 | +0.54(+1.34%) |
Dec 24, 2020 | 41.32 | 42.06 | 40.52 | 40.53 | 915,488 | -0.64(-1.56%) |
Dec 23, 2020 | 40.68 | 41.80 | 40.30 | 41.17 | 1,246,038 | +0.59(+1.45%) |
Dec 22, 2020 | 41.23 | 41.57 | 40.26 | 40.59 | 1,460,644 | -0.51(-1.25%) |
Dec 21, 2020 | 40.79 | 41.41 | 40.50 | 41.10 | 1,316,138 | +0.08(+0.20%) |
Dec 18, 2020 | 43.31 | 44.00 | 40.66 | 41.02 | 4,030,367 | -2.21(-5.12%) |
Dec 17, 2020 | 42.83 | 43.40 | 42.34 | 43.23 | 1,070,893 | +0.57(+1.34%) |
Dec 16, 2020 | 41.86 | 43.66 | 41.86 | 42.66 | 1,910,188 | +0.74(+1.75%) |
Dec 15, 2020 | 40.99 | 41.99 | 40.38 | 41.93 | 1,719,634 | +1.23(+3.03%) |
Dec 14, 2020 | 41.55 | 41.59 | 40.67 | 40.70 | 1,661,658 | -0.44(-1.07%) |
Dec 11, 2020 | 41.86 | 42.54 | 41.03 | 41.13 | 2,005,833 | -1.32(-3.12%) |
Dec 10, 2020 | 42.27 | 42.65 | 41.44 | 42.46 | 1,374,522 | -0.08(-0.19%) |
Dec 09, 2020 | 42.06 | 42.72 | 41.65 | 42.54 | 1,509,654 | +0.69(+1.66%) |
Dec 08, 2020 | 41.16 | 42.72 | 41.01 | 41.85 | 1,959,492 | +0.62(+1.51%) |
Dec 07, 2020 | 43.22 | 43.62 | 41.15 | 41.23 | 3,571,204 | -1.66(-3.87%) |
Dec 04, 2020 | 43.93 | 44.93 | 42.82 | 42.89 | 6,073,146 | -5.36(-11.11%) |
Dec 03, 2020 | 47.94 | 48.63 | 46.15 | 48.25 | 1,894,145 | +0.37(+0.76%) |
Dec 02, 2020 | 49.98 | 50.25 | 47.63 | 47.88 | 1,467,215 | -2.40(-4.77%) |
Dec 01, 2020 | 47.47 | 50.47 | 46.91 | 50.28 | 1,975,652 | +3.11(+6.60%) |
Nov 30, 2020 | 47.90 | 47.94 | 46.25 | 47.17 | 1,559,399 | -0.61(-1.28%) |
Nov 27, 2020 | 47.44 | 48.62 | 47.24 | 47.78 | 603,579 | +0.26(+0.56%) |
Nov 25, 2020 | 47.29 | 47.62 | 46.56 | 47.52 | 651,449 | +0.34(+0.72%) |
Nov 24, 2020 | 47.46 | 47.65 | 45.83 | 47.18 | 1,112,442 | +0.52(+1.12%) |
Nov 23, 2020 | 45.47 | 47.66 | 45.27 | 46.66 | 978,288 | +1.49(+3.29%) |
Nov 20, 2020 | 45.55 | 46.16 | 44.81 | 45.17 | 940,203 | -0.24(-0.52%) |
Nov 19, 2020 | 44.27 | 45.68 | 44.14 | 45.41 | 694,980 | +1.09(+2.45%) |
Nov 18, 2020 | 44.94 | 45.78 | 44.25 | 44.32 | 991,640 | -0.23(-0.51%) |
Nov 17, 2020 | 44.17 | 44.78 | 43.53 | 44.55 | 564,984 | +0.08(+0.18%) |
Nov 16, 2020 | 43.40 | 45.06 | 42.87 | 44.47 | 1,094,234 | +1.14(+2.63%) |
Nov 13, 2020 | 43.88 | 44.42 | 42.06 | 43.33 | 1,064,424 | -0.24(-0.54%) |
Nov 12, 2020 | 44.25 | 44.51 | 42.24 | 43.56 | 1,000,814 | -0.83(-1.87%) |
Nov 11, 2020 | 43.36 | 45.28 | 42.40 | 44.39 | 1,209,911 | +1.87(+4.40%) |
Nov 10, 2020 | 41.82 | 42.90 | 41.08 | 42.52 | 997,949 | +1.48(+3.60%) |
Nov 09, 2020 | 46.97 | 49.02 | 40.93 | 41.04 | 2,400,152 | -5.61(-12.02%) |
Nov 06, 2020 | 45.79 | 46.93 | 45.39 | 46.65 | 1,031,014 | +0.98(+2.14%) |
Nov 05, 2020 | 45.17 | 46.16 | 44.83 | 45.67 | 743,976 | +1.31(+2.94%) |
Nov 04, 2020 | 44.37 | 45.18 | 42.62 | 44.37 | 921,984 | +0.11(+0.25%) |
Nov 03, 2020 | 43.48 | 45.01 | 42.91 | 44.26 | 740,634 | +1.12(+2.60%) |
Nov 02, 2020 | 43.82 | 44.50 | 42.08 | 43.13 | 1,062,478 | -0.32(-0.74%) |
Oct 30, 2020 | 45.64 | 45.69 | 42.87 | 43.45 | 1,162,355 | -2.43(-5.29%) |
Oct 29, 2020 | 47.88 | 48.24 | 45.87 | 45.88 | 912,677 | -1.99(-4.16%) |
Oct 28, 2020 | 47.03 | 48.77 | 46.75 | 47.87 | 1,145,819 | -0.39(-0.81%) |
Oct 27, 2020 | 46.27 | 48.89 | 46.27 | 48.26 | 1,217,717 | +2.38(+5.19%) |
Oct 26, 2020 | 44.98 | 46.54 | 44.96 | 45.88 | 1,094,611 | +0.42(+0.92%) |
Oct 23, 2020 | 46.47 | 46.62 | 44.74 | 45.46 | 762,306 | -1.19(-2.54%) |
Oct 22, 2020 | 47.62 | 47.77 | 45.12 | 46.65 | 1,123,966 | -0.93(-1.96%) |
Oct 21, 2020 | 48.80 | 48.99 | 47.21 | 47.58 | 1,075,587 | -0.94(-1.94%) |
Oct 20, 2020 | 48.47 | 49.72 | 47.94 | 48.52 | 1,049,894 | +0.37(+0.78%) |
Oct 19, 2020 | 48.93 | 49.74 | 47.92 | 48.15 | 964,063 | -0.83(-1.70%) |
Oct 16, 2020 | 49.02 | 49.94 | 48.46 | 48.98 | 922,348 | +0.42(+0.86%) |
Oct 15, 2020 | 45.96 | 48.72 | 45.57 | 48.56 | 1,256,964 | +1.61(+3.42%) |
Oct 14, 2020 | 47.18 | 48.50 | 46.92 | 46.95 | 808,583 | -0.24(-0.50%) |
Oct 13, 2020 | 46.13 | 48.22 | 45.92 | 47.19 | 1,166,807 | +0.95(+2.05%) |
Oct 12, 2020 | 46.59 | 47.56 | 45.65 | 46.24 | 1,576,907 | +0.21(+0.46%) |
Oct 09, 2020 | 47.47 | 48.24 | 46.01 | 46.03 | 1,969,684 | -0.34(-0.73%) |
Oct 08, 2020 | 45.47 | 46.54 | 45.32 | 46.37 | 1,409,103 | +1.36(+3.02%) |
Oct 07, 2020 | 43.16 | 45.02 | 43.16 | 45.01 | 1,647,475 | +2.62(+6.18%) |
Oct 06, 2020 | 42.85 | 45.13 | 42.18 | 42.39 | 2,053,432 | -0.36(-0.83%) |
Oct 05, 2020 | 41.94 | 42.89 | 41.50 | 42.74 | 1,313,105 | +1.15(+2.77%) |
Oct 02, 2020 | 39.94 | 42.29 | 39.27 | 41.59 | 2,643,041 | +0.52(+1.27%) |