Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.95 | 47.97 | 46.92 | 46.92 | 1,982,339 | -0.74(-1.54%) |
Sep 29, 2021 | 47.34 | 47.83 | 47.32 | 47.65 | 1,218,584 | +0.46(+0.98%) |
Sep 28, 2021 | 46.70 | 47.49 | 46.46 | 47.19 | 1,989,147 | +0.08(+0.17%) |
Sep 27, 2021 | 47.76 | 48.23 | 47.00 | 47.11 | 1,479,152 | -0.76(-1.60%) |
Sep 24, 2021 | 48.22 | 48.44 | 47.79 | 47.88 | 1,511,082 | -0.46(-0.95%) |
Sep 23, 2021 | 48.54 | 48.69 | 48.09 | 48.34 | 1,542,329 | -0.10(-0.20%) |
Sep 22, 2021 | 48.34 | 48.58 | 48.03 | 48.44 | 1,637,593 | +0.51(+1.06%) |
Sep 21, 2021 | 48.29 | 48.64 | 47.92 | 47.93 | 1,410,066 | -0.21(-0.43%) |
Sep 20, 2021 | 48.13 | 48.51 | 47.46 | 48.13 | 1,623,591 | -0.31(-0.65%) |
Sep 17, 2021 | 49.22 | 49.47 | 48.35 | 48.44 | 2,968,082 | -1.14(-2.29%) |
Sep 16, 2021 | 49.61 | 50.02 | 49.32 | 49.58 | 923,840 | -0.03(-0.06%) |
Sep 15, 2021 | 49.59 | 50.03 | 49.29 | 49.61 | 1,130,204 | +0.05(+0.10%) |
Sep 14, 2021 | 49.68 | 49.91 | 49.25 | 49.56 | 990,442 | +0.00(+0.00%) |
Sep 13, 2021 | 50.14 | 50.20 | 49.41 | 49.56 | 1,146,450 | -0.18(-0.35%) |
Sep 10, 2021 | 50.41 | 50.48 | 49.66 | 49.74 | 1,835,857 | -0.62(-1.23%) |
Sep 09, 2021 | 51.97 | 51.97 | 50.33 | 50.36 | 2,717,569 | -1.87(-3.58%) |
Sep 08, 2021 | 51.75 | 52.60 | 51.71 | 52.23 | 1,545,833 | +0.28(+0.55%) |
Sep 07, 2021 | 52.44 | 52.46 | 51.40 | 51.94 | 1,597,029 | -0.61(-1.16%) |
Sep 03, 2021 | 52.43 | 52.65 | 51.95 | 52.55 | 1,808,968 | -0.03(-0.06%) |
Sep 02, 2021 | 52.49 | 52.64 | 51.96 | 52.58 | 1,477,244 | +0.21(+0.39%) |
Sep 01, 2021 | 51.77 | 52.51 | 51.38 | 52.38 | 2,351,523 | +0.91(+1.77%) |
Aug 31, 2021 | 50.78 | 51.54 | 50.49 | 51.46 | 3,860,067 | +0.62(+1.21%) |
Aug 30, 2021 | 49.67 | 50.90 | 49.55 | 50.85 | 2,985,985 | +1.26(+2.55%) |
Aug 27, 2021 | 49.40 | 49.74 | 49.38 | 49.58 | 2,153,769 | +0.49(+1.00%) |
Aug 26, 2021 | 48.58 | 49.34 | 48.42 | 49.09 | 1,914,745 | +0.61(+1.25%) |
Aug 25, 2021 | 48.54 | 48.83 | 48.30 | 48.48 | 1,234,834 | -0.20(-0.40%) |
Aug 24, 2021 | 49.50 | 49.86 | 48.50 | 48.68 | 1,052,013 | -0.85(-1.72%) |
Aug 23, 2021 | 49.91 | 50.19 | 49.50 | 49.53 | 1,246,949 | -0.27(-0.55%) |
Aug 20, 2021 | 49.58 | 50.07 | 49.33 | 49.81 | 1,605,160 | +0.21(+0.41%) |
Aug 19, 2021 | 49.30 | 49.71 | 49.06 | 49.60 | 1,635,386 | +0.12(+0.24%) |
Aug 18, 2021 | 50.32 | 50.41 | 49.42 | 49.48 | 1,298,070 | -0.83(-1.66%) |
Aug 17, 2021 | 49.90 | 50.37 | 49.84 | 50.32 | 1,057,540 | +0.15(+0.29%) |
Aug 16, 2021 | 49.89 | 50.45 | 49.89 | 50.17 | 1,236,082 | +0.20(+0.39%) |
Aug 13, 2021 | 49.70 | 50.06 | 49.51 | 49.97 | 859,880 | +0.47(+0.94%) |
Aug 12, 2021 | 49.24 | 49.51 | 48.83 | 49.51 | 1,396,578 | +0.37(+0.75%) |
Aug 11, 2021 | 49.16 | 49.30 | 48.94 | 49.14 | 1,100,768 | +0.12(+0.24%) |
Aug 10, 2021 | 49.67 | 49.67 | 48.99 | 49.02 | 2,087,932 | -0.60(-1.22%) |
Aug 09, 2021 | 49.82 | 49.84 | 49.40 | 49.63 | 950,887 | -0.23(-0.47%) |
Aug 06, 2021 | 49.64 | 50.10 | 49.56 | 49.86 | 1,469,923 | +0.24(+0.49%) |
Aug 05, 2021 | 49.68 | 49.72 | 49.15 | 49.62 | 1,002,573 | +0.19(+0.37%) |
Aug 04, 2021 | 49.74 | 49.83 | 49.07 | 49.43 | 1,360,397 | -0.18(-0.35%) |
Aug 03, 2021 | 49.47 | 49.79 | 49.34 | 49.61 | 1,991,883 | +0.20(+0.39%) |
Aug 02, 2021 | 49.72 | 50.11 | 49.35 | 49.41 | 1,514,633 | -0.20(-0.41%) |
Jul 30, 2021 | 49.82 | 50.39 | 49.53 | 49.62 | 1,795,671 | -0.03(-0.06%) |
Jul 29, 2021 | 49.63 | 50.16 | 49.25 | 49.64 | 1,329,611 | -0.11(-0.22%) |
Jul 28, 2021 | 50.03 | 50.08 | 49.63 | 49.75 | 1,552,989 | -0.26(-0.53%) |
Jul 27, 2021 | 49.69 | 50.08 | 49.46 | 50.02 | 1,124,654 | +0.38(+0.77%) |
Jul 26, 2021 | 49.84 | 50.24 | 49.40 | 49.64 | 1,620,483 | -0.39(-0.78%) |
Jul 23, 2021 | 49.30 | 50.06 | 49.24 | 50.03 | 1,142,387 | +0.78(+1.58%) |
Jul 22, 2021 | 49.14 | 49.40 | 48.98 | 49.24 | 1,090,146 | -0.07(-0.14%) |
Jul 21, 2021 | 49.69 | 49.89 | 49.27 | 49.31 | 1,429,488 | -0.49(-0.98%) |
Jul 20, 2021 | 49.24 | 50.12 | 48.93 | 49.80 | 1,521,480 | +0.87(+1.77%) |
Jul 19, 2021 | 48.89 | 49.32 | 48.56 | 48.93 | 2,916,389 | -0.21(-0.44%) |
Jul 16, 2021 | 49.24 | 49.56 | 49.08 | 49.15 | 1,117,633 | +0.09(+0.18%) |
Jul 15, 2021 | 48.72 | 49.20 | 48.72 | 49.06 | 1,319,389 | +0.21(+0.44%) |
Jul 14, 2021 | 48.44 | 49.07 | 48.11 | 48.85 | 1,696,502 | +0.37(+0.76%) |
Jul 13, 2021 | 48.91 | 49.13 | 48.26 | 48.47 | 2,031,420 | -0.65(-1.33%) |
Jul 12, 2021 | 48.81 | 49.35 | 48.60 | 49.13 | 1,582,364 | +0.52(+1.06%) |
Jul 09, 2021 | 47.83 | 48.64 | 47.59 | 48.61 | 2,479,966 | +0.98(+2.07%) |
Jul 08, 2021 | 47.29 | 48.03 | 47.14 | 47.63 | 2,636,394 | +0.06(+0.12%) |
Jul 07, 2021 | 47.13 | 47.78 | 46.85 | 47.57 | 2,153,135 | +0.39(+0.83%) |
Jul 06, 2021 | 46.71 | 47.21 | 46.20 | 47.18 | 2,003,102 | +0.56(+1.19%) |
Jul 02, 2021 | 46.35 | 46.86 | 46.27 | 46.62 | 2,358,036 | +0.44(+0.95%) |
Jul 01, 2021 | 46.18 | 46.55 | 45.86 | 46.18 | 1,647,037 | +0.01(+0.02%) |
Jun 30, 2021 | 46.61 | 46.89 | 46.08 | 46.17 | 2,032,404 | -0.48(-1.02%) |
Jun 29, 2021 | 46.88 | 47.09 | 46.57 | 46.65 | 1,049,057 | -0.23(-0.50%) |
Jun 28, 2021 | 47.05 | 47.05 | 46.41 | 46.89 | 1,274,443 | -0.02(-0.04%) |
Jun 25, 2021 | 46.66 | 46.94 | 46.50 | 46.90 | 1,554,771 | +0.25(+0.54%) |
Jun 24, 2021 | 46.80 | 47.08 | 46.42 | 46.65 | 1,592,451 | -0.09(-0.19%) |
Jun 23, 2021 | 46.93 | 47.14 | 46.71 | 46.74 | 1,586,718 | -0.30(-0.64%) |
Jun 22, 2021 | 47.47 | 47.54 | 47.04 | 47.04 | 1,781,937 | -0.50(-1.05%) |
Jun 21, 2021 | 46.59 | 47.72 | 46.35 | 47.54 | 1,509,193 | +1.12(+2.42%) |
Jun 18, 2021 | 47.47 | 47.71 | 46.39 | 46.42 | 4,119,238 | -1.18(-2.48%) |
Jun 17, 2021 | 46.90 | 47.66 | 46.81 | 47.60 | 1,739,129 | +0.67(+1.43%) |
Jun 16, 2021 | 47.93 | 47.97 | 46.90 | 46.92 | 1,686,961 | -0.76(-1.60%) |
Jun 15, 2021 | 48.15 | 48.19 | 47.67 | 47.68 | 908,131 | -0.59(-1.21%) |
Jun 14, 2021 | 48.07 | 48.34 | 47.83 | 48.27 | 1,077,759 | +0.20(+0.41%) |
Jun 11, 2021 | 48.37 | 48.37 | 47.89 | 48.07 | 1,372,927 | -0.37(-0.76%) |
Jun 10, 2021 | 47.57 | 48.48 | 47.47 | 48.45 | 1,113,391 | +0.84(+1.76%) |
Jun 09, 2021 | 47.92 | 47.92 | 47.61 | 47.61 | 1,214,699 | -0.13(-0.27%) |
Jun 08, 2021 | 47.41 | 47.87 | 47.39 | 47.73 | 1,528,470 | +0.33(+0.70%) |
Jun 07, 2021 | 47.08 | 47.54 | 46.90 | 47.40 | 1,376,912 | +0.42(+0.89%) |
Jun 04, 2021 | 47.26 | 47.26 | 46.79 | 46.98 | 1,871,957 | +0.04(+0.08%) |
Jun 03, 2021 | 46.81 | 47.08 | 46.54 | 46.94 | 2,420,642 | +0.14(+0.29%) |
Jun 02, 2021 | 46.11 | 46.84 | 45.91 | 46.81 | 2,437,651 | +0.86(+1.87%) |
Jun 01, 2021 | 45.38 | 45.98 | 45.08 | 45.95 | 2,487,654 | +0.64(+1.42%) |
May 28, 2021 | 45.25 | 45.55 | 45.03 | 45.31 | 1,868,282 | +0.32(+0.72%) |
May 27, 2021 | 44.98 | 45.24 | 44.87 | 44.98 | 2,051,247 | -0.06(-0.13%) |
May 26, 2021 | 45.23 | 45.33 | 45.01 | 45.04 | 1,544,853 | -0.08(-0.17%) |
May 25, 2021 | 45.27 | 45.40 | 44.80 | 45.12 | 1,197,612 | -0.02(-0.04%) |
May 24, 2021 | 44.76 | 45.47 | 44.63 | 45.14 | 1,493,446 | +0.60(+1.36%) |
May 21, 2021 | 44.44 | 44.65 | 44.29 | 44.53 | 4,099,462 | +0.03(+0.07%) |
May 20, 2021 | 44.12 | 44.65 | 44.06 | 44.51 | 1,363,710 | +0.47(+1.06%) |
May 19, 2021 | 43.88 | 44.04 | 43.30 | 44.04 | 1,902,511 | -0.06(-0.13%) |
May 18, 2021 | 43.66 | 44.33 | 43.41 | 44.10 | 2,150,398 | +0.32(+0.74%) |
May 17, 2021 | 43.92 | 44.04 | 43.69 | 43.77 | 1,281,516 | -0.06(-0.13%) |
May 14, 2021 | 43.63 | 43.98 | 43.50 | 43.83 | 1,502,476 | +0.38(+0.88%) |
May 13, 2021 | 43.16 | 43.76 | 43.03 | 43.45 | 2,546,851 | +0.34(+0.78%) |
May 12, 2021 | 43.85 | 44.12 | 43.01 | 43.12 | 1,822,169 | -0.84(-1.92%) |
May 11, 2021 | 44.50 | 44.51 | 43.55 | 43.96 | 1,511,025 | -0.76(-1.69%) |
May 10, 2021 | 44.70 | 45.25 | 44.59 | 44.72 | 2,139,499 | +0.18(+0.41%) |
May 07, 2021 | 44.23 | 44.58 | 44.12 | 44.53 | 1,809,478 | +0.29(+0.66%) |
May 06, 2021 | 43.98 | 44.34 | 43.72 | 44.24 | 2,033,231 | +0.37(+0.84%) |
May 05, 2021 | 44.09 | 44.70 | 43.62 | 43.87 | 2,263,903 | -0.93(-2.08%) |
May 04, 2021 | 44.88 | 45.16 | 44.47 | 44.80 | 2,777,440 | -0.15(-0.32%) |
May 03, 2021 | 45.41 | 45.42 | 44.68 | 44.95 | 2,745,061 | -0.16(-0.34%) |
Apr 30, 2021 | 44.49 | 45.33 | 44.33 | 45.10 | 3,142,465 | +0.66(+1.48%) |
Apr 29, 2021 | 44.10 | 44.66 | 44.05 | 44.44 | 1,628,077 | +0.55(+1.26%) |
Apr 28, 2021 | 43.78 | 44.24 | 43.72 | 43.89 | 3,357,639 | +0.18(+0.42%) |
Apr 27, 2021 | 44.11 | 44.18 | 43.58 | 43.71 | 2,620,818 | -0.31(-0.70%) |
Apr 26, 2021 | 44.14 | 44.45 | 43.89 | 44.02 | 1,878,484 | +0.03(+0.07%) |
Apr 23, 2021 | 43.93 | 44.11 | 43.74 | 43.99 | 1,449,527 | +0.13(+0.29%) |
Apr 22, 2021 | 44.19 | 44.23 | 43.82 | 43.86 | 1,494,132 | -0.43(-0.96%) |
Apr 21, 2021 | 44.47 | 44.60 | 44.01 | 44.29 | 1,901,197 | -0.11(-0.24%) |
Apr 20, 2021 | 43.50 | 44.52 | 43.50 | 44.40 | 2,497,599 | +0.93(+2.14%) |
Apr 19, 2021 | 43.11 | 43.48 | 42.88 | 43.47 | 2,904,859 | +0.34(+0.79%) |
Apr 16, 2021 | 43.20 | 43.21 | 42.78 | 43.13 | 1,791,952 | +0.21(+0.50%) |
Apr 15, 2021 | 42.20 | 42.95 | 42.18 | 42.91 | 1,727,482 | +0.87(+2.08%) |
Apr 14, 2021 | 42.43 | 42.64 | 41.89 | 42.04 | 1,200,480 | -0.43(-1.00%) |
Apr 13, 2021 | 42.02 | 42.50 | 41.90 | 42.47 | 2,640,375 | +0.50(+1.20%) |
Apr 12, 2021 | 41.84 | 41.96 | 41.25 | 41.96 | 1,746,926 | +0.16(+0.39%) |
Apr 09, 2021 | 41.73 | 41.97 | 41.52 | 41.80 | 1,080,699 | +0.16(+0.40%) |
Apr 08, 2021 | 41.70 | 42.07 | 41.52 | 41.63 | 2,564,072 | -0.07(-0.16%) |
Apr 07, 2021 | 41.77 | 41.92 | 41.40 | 41.70 | 1,259,959 | -0.05(-0.12%) |
Apr 06, 2021 | 41.47 | 41.79 | 41.28 | 41.75 | 2,480,846 | +0.21(+0.51%) |
Apr 05, 2021 | 41.71 | 41.90 | 41.09 | 41.54 | 1,680,954 | -0.02(-0.05%) |
Apr 01, 2021 | 40.95 | 41.58 | 40.72 | 41.56 | 1,944,599 | +0.90(+2.22%) |
Mar 31, 2021 | 40.93 | 41.37 | 40.57 | 40.65 | 2,714,506 | -0.53(-1.29%) |
Mar 30, 2021 | 41.29 | 41.44 | 41.10 | 41.19 | 1,890,990 | -0.22(-0.54%) |
Mar 29, 2021 | 41.46 | 41.63 | 40.87 | 41.41 | 1,619,329 | -0.13(-0.30%) |
Mar 26, 2021 | 40.83 | 41.58 | 40.61 | 41.54 | 1,420,339 | +0.80(+1.98%) |
Mar 25, 2021 | 40.61 | 40.89 | 40.16 | 40.73 | 1,612,345 | +0.02(+0.05%) |
Mar 24, 2021 | 40.52 | 41.20 | 40.38 | 40.71 | 2,185,800 | +0.06(+0.14%) |
Mar 23, 2021 | 40.48 | 41.03 | 40.24 | 40.65 | 2,276,433 | +0.18(+0.46%) |
Mar 22, 2021 | 39.55 | 40.55 | 39.35 | 40.47 | 2,329,881 | +0.77(+1.93%) |
Mar 19, 2021 | 40.38 | 40.63 | 39.66 | 39.70 | 3,665,075 | -0.65(-1.61%) |
Mar 18, 2021 | 39.85 | 40.36 | 39.53 | 40.35 | 2,002,118 | +0.29(+0.73%) |
Mar 17, 2021 | 40.22 | 40.29 | 39.56 | 40.06 | 2,469,036 | -0.30(-0.74%) |
Mar 16, 2021 | 39.91 | 40.56 | 39.85 | 40.36 | 1,338,265 | +0.48(+1.19%) |
Mar 15, 2021 | 39.49 | 40.32 | 39.14 | 39.89 | 3,161,029 | +0.40(+1.01%) |
Mar 12, 2021 | 38.68 | 39.53 | 38.44 | 39.49 | 2,522,285 | +0.88(+2.29%) |
Mar 11, 2021 | 38.13 | 38.97 | 38.13 | 38.61 | 1,979,113 | +0.39(+1.01%) |
Mar 10, 2021 | 37.96 | 38.57 | 37.74 | 38.22 | 2,078,463 | +0.37(+0.97%) |
Mar 09, 2021 | 37.88 | 38.63 | 37.71 | 37.85 | 3,491,754 | +0.15(+0.39%) |
Mar 08, 2021 | 37.95 | 38.30 | 37.65 | 37.71 | 1,459,601 | -0.07(-0.18%) |
Mar 05, 2021 | 37.11 | 37.94 | 36.59 | 37.77 | 1,525,644 | +0.83(+2.26%) |
Mar 04, 2021 | 37.16 | 37.85 | 36.86 | 36.94 | 2,459,338 | -0.19(-0.52%) |
Mar 03, 2021 | 37.53 | 37.64 | 37.02 | 37.13 | 2,433,345 | -0.51(-1.37%) |
Mar 02, 2021 | 38.23 | 38.29 | 37.43 | 37.65 | 3,246,636 | -0.80(-2.07%) |
Mar 01, 2021 | 38.42 | 38.79 | 38.22 | 38.44 | 1,717,373 | +0.39(+1.02%) |
Feb 26, 2021 | 38.95 | 39.12 | 38.01 | 38.06 | 3,151,438 | -0.75(-1.92%) |
Feb 25, 2021 | 39.07 | 39.64 | 38.49 | 38.80 | 1,824,290 | -0.32(-0.82%) |
Feb 24, 2021 | 39.76 | 39.79 | 39.09 | 39.12 | 1,622,533 | -0.67(-1.68%) |
Feb 23, 2021 | 39.60 | 39.88 | 39.31 | 39.79 | 1,711,446 | +0.36(+0.91%) |
Feb 22, 2021 | 39.65 | 39.66 | 39.09 | 39.43 | 1,198,154 | -0.31(-0.78%) |
Feb 19, 2021 | 39.70 | 40.10 | 39.60 | 39.74 | 1,992,249 | -0.03(-0.07%) |
Feb 18, 2021 | 39.90 | 40.07 | 39.64 | 39.77 | 879,890 | -0.19(-0.49%) |
Feb 17, 2021 | 40.09 | 40.27 | 39.81 | 39.97 | 1,256,045 | -0.16(-0.41%) |
Feb 16, 2021 | 40.53 | 40.53 | 39.50 | 40.13 | 1,134,279 | -0.18(-0.46%) |
Feb 12, 2021 | 40.24 | 40.44 | 40.04 | 40.31 | 1,232,005 | -0.12(-0.30%) |
Feb 11, 2021 | 40.65 | 40.91 | 40.20 | 40.44 | 1,505,838 | -0.11(-0.26%) |
Feb 10, 2021 | 40.50 | 40.78 | 40.15 | 40.54 | 1,483,391 | +0.28(+0.69%) |
Feb 09, 2021 | 40.09 | 40.29 | 39.80 | 40.26 | 1,418,714 | +0.16(+0.41%) |
Feb 08, 2021 | 39.89 | 40.20 | 39.66 | 40.10 | 1,104,207 | +0.22(+0.56%) |
Feb 05, 2021 | 39.65 | 40.10 | 39.42 | 39.88 | 1,232,793 | +0.32(+0.80%) |
Feb 04, 2021 | 39.45 | 40.00 | 39.20 | 39.56 | 1,539,080 | +0.15(+0.39%) |
Feb 03, 2021 | 39.77 | 39.87 | 39.25 | 39.40 | 2,096,142 | -0.47(-1.18%) |
Feb 02, 2021 | 39.43 | 40.19 | 39.03 | 39.88 | 2,239,016 | +0.66(+1.70%) |
Feb 01, 2021 | 38.35 | 39.29 | 37.92 | 39.21 | 1,712,875 | +1.09(+2.86%) |
Jan 29, 2021 | 37.83 | 38.77 | 37.13 | 38.12 | 2,616,469 | +0.08(+0.20%) |
Jan 28, 2021 | 38.46 | 38.95 | 37.85 | 38.05 | 1,908,118 | -0.61(-1.57%) |
Jan 27, 2021 | 39.03 | 39.70 | 38.46 | 38.65 | 2,899,858 | -0.70(-1.79%) |
Jan 26, 2021 | 38.57 | 39.64 | 38.49 | 39.36 | 2,340,444 | +0.72(+1.87%) |
Jan 25, 2021 | 38.88 | 39.38 | 38.58 | 38.63 | 1,539,486 | -0.14(-0.37%) |
Jan 22, 2021 | 38.38 | 38.79 | 38.26 | 38.78 | 1,996,336 | +0.22(+0.58%) |
Jan 21, 2021 | 38.34 | 38.60 | 38.03 | 38.56 | 2,169,615 | +0.11(+0.28%) |
Jan 20, 2021 | 37.18 | 38.57 | 36.97 | 38.45 | 2,506,223 | +1.17(+3.13%) |
Jan 19, 2021 | 37.75 | 37.99 | 37.14 | 37.28 | 1,774,600 | -0.20(-0.54%) |
Jan 15, 2021 | 37.26 | 37.50 | 36.68 | 37.49 | 2,278,800 | +0.31(+0.83%) |
Jan 14, 2021 | 37.38 | 37.45 | 36.95 | 37.18 | 1,540,418 | -0.06(-0.16%) |
Jan 13, 2021 | 36.80 | 37.30 | 36.78 | 37.24 | 1,542,055 | +0.46(+1.26%) |
Jan 12, 2021 | 36.82 | 37.13 | 36.38 | 36.77 | 1,380,783 | -0.17(-0.47%) |
Jan 11, 2021 | 37.17 | 37.45 | 36.79 | 36.95 | 2,569,410 | -0.40(-1.06%) |
Jan 08, 2021 | 37.01 | 37.70 | 36.94 | 37.34 | 1,346,733 | +0.37(+0.99%) |
Jan 07, 2021 | 36.86 | 37.01 | 36.49 | 36.98 | 1,787,345 | +0.18(+0.50%) |
Jan 06, 2021 | 36.86 | 36.96 | 36.24 | 36.79 | 2,420,310 | -0.25(-0.68%) |
Jan 05, 2021 | 37.05 | 37.32 | 36.73 | 37.04 | 2,480,224 | +0.03(+0.08%) |
Jan 04, 2021 | 38.59 | 38.60 | 37.00 | 37.01 | 2,741,681 | -1.50(-3.90%) |
Dec 31, 2020 | 38.52 | 38.52 | 38.52 | 1,206,326 | +0.50(+1.32%) | |
Dec 30, 2020 | 38.05 | 38.43 | 37.82 | 38.02 | 1,206,326 | +0.01(+0.03%) |
Dec 29, 2020 | 38.47 | 38.69 | 37.98 | 38.01 | 1,453,350 | -0.27(-0.71%) |
Dec 28, 2020 | 37.97 | 38.35 | 37.69 | 38.28 | 1,447,707 | +0.40(+1.07%) |
Dec 24, 2020 | 37.50 | 37.89 | 37.34 | 37.87 | 614,840 | +0.54(+1.45%) |
Dec 23, 2020 | 38.06 | 38.30 | 37.31 | 37.33 | 1,860,367 | -0.65(-1.70%) |
Dec 22, 2020 | 37.60 | 38.04 | 37.51 | 37.98 | 2,132,982 | +0.40(+1.08%) |
Dec 21, 2020 | 37.25 | 37.65 | 36.96 | 37.57 | 2,188,312 | -0.24(-0.64%) |
Dec 18, 2020 | 38.98 | 38.98 | 37.36 | 37.81 | 4,309,485 | -1.17(-2.99%) |
Dec 17, 2020 | 38.59 | 39.11 | 38.44 | 38.98 | 2,925,545 | +0.58(+1.51%) |
Dec 16, 2020 | 38.17 | 38.82 | 38.03 | 38.40 | 2,522,643 | +0.26(+0.68%) |
Dec 15, 2020 | 37.42 | 38.14 | 37.00 | 38.14 | 2,689,789 | +0.84(+2.25%) |
Dec 14, 2020 | 37.22 | 37.93 | 36.98 | 37.30 | 2,739,348 | +0.36(+0.97%) |
Dec 11, 2020 | 36.67 | 37.10 | 36.59 | 36.95 | 1,867,972 | +0.10(+0.26%) |
Dec 10, 2020 | 36.82 | 37.08 | 36.65 | 36.85 | 1,535,243 | +0.07(+0.18%) |
Dec 09, 2020 | 37.14 | 37.16 | 36.49 | 36.78 | 1,568,577 | -0.34(-0.91%) |
Dec 08, 2020 | 37.24 | 37.37 | 36.98 | 37.12 | 1,843,993 | -0.11(-0.28%) |
Dec 07, 2020 | 37.10 | 37.34 | 36.79 | 37.23 | 1,672,502 | +0.07(+0.18%) |
Dec 04, 2020 | 36.59 | 37.26 | 36.59 | 37.16 | 1,667,592 | +0.73(+2.01%) |
Dec 03, 2020 | 36.22 | 36.65 | 36.18 | 36.43 | 2,063,807 | +0.07(+0.19%) |
Dec 02, 2020 | 37.02 | 37.35 | 36.27 | 36.36 | 1,456,365 | -0.84(-2.25%) |
Dec 01, 2020 | 36.90 | 37.39 | 36.71 | 37.20 | 2,131,992 | +0.52(+1.42%) |
Nov 30, 2020 | 37.02 | 37.10 | 36.34 | 36.68 | 4,380,642 | -0.32(-0.86%) |
Nov 27, 2020 | 37.28 | 37.28 | 36.80 | 37.00 | 574,577 | -0.31(-0.83%) |
Nov 25, 2020 | 36.73 | 37.46 | 36.63 | 37.30 | 1,924,527 | +0.70(+1.92%) |
Nov 24, 2020 | 37.32 | 37.56 | 36.56 | 36.60 | 2,176,459 | -0.44(-1.20%) |
Nov 23, 2020 | 37.12 | 37.51 | 36.91 | 37.04 | 1,912,887 | +0.03(+0.08%) |
Nov 20, 2020 | 37.26 | 37.43 | 36.83 | 37.01 | 3,953,137 | -0.27(-0.72%) |
Nov 19, 2020 | 37.23 | 37.53 | 37.00 | 37.28 | 3,623,612 | -0.12(-0.31%) |
Nov 18, 2020 | 38.40 | 38.63 | 37.38 | 37.40 | 1,689,216 | -1.00(-2.61%) |
Nov 17, 2020 | 38.23 | 38.73 | 37.95 | 38.40 | 1,342,021 | -0.04(-0.10%) |
Nov 16, 2020 | 39.38 | 39.50 | 38.12 | 38.44 | 1,616,845 | -0.42(-1.09%) |
Nov 13, 2020 | 38.67 | 38.95 | 38.33 | 38.86 | 1,677,969 | +0.21(+0.54%) |
Nov 12, 2020 | 38.57 | 39.00 | 38.28 | 38.66 | 1,995,692 | +0.04(+0.10%) |
Nov 11, 2020 | 38.64 | 38.90 | 38.05 | 38.62 | 2,000,445 | +0.73(+1.92%) |
Nov 10, 2020 | 37.07 | 38.14 | 36.85 | 37.89 | 3,105,835 | +0.87(+2.35%) |
Nov 09, 2020 | 40.95 | 41.61 | 36.87 | 37.02 | 3,402,484 | -2.03(-5.20%) |
Nov 06, 2020 | 38.99 | 39.28 | 38.57 | 39.05 | 1,737,508 | +0.18(+0.47%) |
Nov 05, 2020 | 39.47 | 39.57 | 38.84 | 38.87 | 3,395,526 | -0.33(-0.83%) |
Nov 04, 2020 | 38.92 | 39.60 | 38.59 | 39.19 | 2,717,625 | +0.63(+1.64%) |
Nov 03, 2020 | 37.70 | 38.82 | 37.41 | 38.56 | 2,141,579 | +1.18(+3.15%) |
Nov 02, 2020 | 36.74 | 37.56 | 36.48 | 37.38 | 2,327,945 | +1.01(+2.76%) |
Oct 30, 2020 | 36.20 | 36.65 | 35.96 | 36.38 | 2,431,342 | +0.15(+0.42%) |
Oct 29, 2020 | 35.62 | 36.67 | 35.24 | 36.23 | 1,827,697 | +0.64(+1.80%) |
Oct 28, 2020 | 35.49 | 36.29 | 35.24 | 35.58 | 2,506,399 | -0.56(-1.54%) |
Oct 27, 2020 | 36.57 | 36.89 | 36.14 | 36.14 | 1,328,927 | -0.46(-1.26%) |
Oct 26, 2020 | 36.95 | 37.06 | 36.39 | 36.60 | 1,037,131 | -0.70(-1.87%) |
Oct 23, 2020 | 37.32 | 37.46 | 36.98 | 37.30 | 846,510 | +0.27(+0.72%) |
Oct 22, 2020 | 36.92 | 37.28 | 36.81 | 37.03 | 916,913 | +0.13(+0.36%) |
Oct 21, 2020 | 37.07 | 37.21 | 36.75 | 36.90 | 1,538,363 | -0.20(-0.54%) |
Oct 20, 2020 | 37.06 | 37.36 | 36.84 | 37.10 | 1,329,853 | +0.33(+0.89%) |
Oct 19, 2020 | 37.33 | 37.35 | 36.69 | 36.77 | 1,945,587 | -0.44(-1.18%) |
Oct 16, 2020 | 37.11 | 37.65 | 37.03 | 37.21 | 1,469,018 | -0.08(-0.21%) |
Oct 15, 2020 | 36.68 | 37.41 | 36.68 | 37.29 | 1,365,943 | +0.30(+0.80%) |
Oct 14, 2020 | 37.91 | 37.91 | 36.92 | 36.99 | 1,702,314 | -0.90(-2.38%) |
Oct 13, 2020 | 38.42 | 38.60 | 37.78 | 37.89 | 1,422,510 | -0.89(-2.30%) |
Oct 12, 2020 | 38.28 | 38.90 | 38.01 | 38.78 | 1,048,773 | +0.65(+1.71%) |
Oct 09, 2020 | 38.23 | 38.27 | 37.77 | 38.13 | 1,493,768 | +0.14(+0.38%) |
Oct 08, 2020 | 37.53 | 38.02 | 37.45 | 37.99 | 1,386,711 | +0.65(+1.74%) |
Oct 07, 2020 | 37.50 | 37.65 | 37.28 | 37.34 | 1,279,285 | +0.00(+0.00%) |
Oct 06, 2020 | 37.56 | 37.91 | 37.12 | 37.34 | 2,101,646 | -0.22(-0.59%) |
Oct 05, 2020 | 37.04 | 37.68 | 36.60 | 37.56 | 1,913,524 | +0.75(+2.03%) |
Oct 02, 2020 | 35.52 | 36.93 | 35.34 | 36.81 | 2,496,506 | +0.91(+2.53%) |