Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.52 | 49.60 | 47.76 | 47.76 | 274,279 | -1.71(-3.46%) |
Sep 29, 2021 | 49.00 | 50.00 | 48.61 | 49.47 | 282,152 | +0.79(+1.62%) |
Sep 28, 2021 | 49.95 | 50.69 | 48.60 | 48.68 | 277,206 | -1.58(-3.14%) |
Sep 27, 2021 | 48.98 | 50.95 | 48.98 | 50.26 | 300,839 | +1.32(+2.70%) |
Sep 24, 2021 | 49.87 | 50.26 | 48.93 | 48.94 | 277,569 | -1.11(-2.22%) |
Sep 23, 2021 | 49.55 | 50.73 | 49.55 | 50.05 | 211,179 | +0.49(+0.99%) |
Sep 22, 2021 | 49.42 | 50.18 | 49.36 | 49.56 | 224,251 | +0.60(+1.23%) |
Sep 21, 2021 | 49.79 | 49.79 | 48.46 | 48.96 | 225,838 | -0.47(-0.95%) |
Sep 20, 2021 | 49.17 | 49.82 | 48.36 | 49.43 | 300,311 | -1.02(-2.02%) |
Sep 17, 2021 | 51.13 | 51.35 | 49.56 | 50.45 | 911,352 | -0.68(-1.33%) |
Sep 16, 2021 | 51.57 | 51.89 | 50.79 | 51.13 | 271,924 | -0.24(-0.47%) |
Sep 15, 2021 | 50.96 | 51.75 | 50.70 | 51.37 | 229,608 | +0.51(+1.00%) |
Sep 14, 2021 | 52.64 | 52.80 | 50.67 | 50.86 | 223,211 | -1.61(-3.07%) |
Sep 13, 2021 | 51.89 | 52.48 | 51.62 | 52.47 | 289,160 | +1.24(+2.42%) |
Sep 10, 2021 | 52.08 | 52.20 | 51.02 | 51.23 | 359,572 | -0.54(-1.04%) |
Sep 09, 2021 | 51.72 | 52.22 | 51.21 | 51.77 | 223,737 | +0.09(+0.17%) |
Sep 08, 2021 | 51.63 | 52.09 | 51.23 | 51.68 | 235,995 | -0.21(-0.40%) |
Sep 07, 2021 | 52.25 | 52.30 | 51.50 | 51.89 | 182,349 | -0.32(-0.61%) |
Sep 03, 2021 | 51.71 | 52.27 | 51.01 | 52.21 | 220,772 | +0.31(+0.60%) |
Sep 02, 2021 | 51.55 | 52.07 | 51.26 | 51.90 | 436,376 | +0.65(+1.27%) |
Sep 01, 2021 | 51.54 | 51.76 | 50.15 | 51.25 | 299,044 | -0.23(-0.45%) |
Aug 31, 2021 | 52.47 | 52.82 | 51.11 | 51.48 | 580,065 | -1.18(-2.24%) |
Aug 30, 2021 | 54.60 | 54.60 | 52.56 | 52.66 | 380,998 | -1.19(-2.21%) |
Aug 27, 2021 | 49.88 | 54.15 | 49.88 | 53.85 | 418,575 | +1.86(+3.58%) |
Aug 26, 2021 | 53.45 | 53.45 | 51.63 | 51.99 | 313,787 | -0.11(-0.21%) |
Aug 25, 2021 | 50.84 | 52.23 | 50.84 | 52.10 | 284,545 | +1.60(+3.17%) |
Aug 24, 2021 | 50.26 | 51.00 | 50.08 | 50.50 | 214,842 | +0.55(+1.10%) |
Aug 23, 2021 | 49.44 | 50.16 | 48.69 | 49.95 | 456,408 | +0.58(+1.17%) |
Aug 20, 2021 | 47.92 | 49.40 | 47.81 | 49.37 | 436,359 | +1.64(+3.44%) |
Aug 19, 2021 | 47.55 | 48.70 | 47.52 | 47.73 | 265,161 | -0.89(-1.83%) |
Aug 18, 2021 | 48.74 | 50.01 | 48.20 | 48.62 | 343,361 | -0.37(-0.76%) |
Aug 17, 2021 | 49.51 | 49.87 | 48.73 | 48.99 | 389,060 | -1.09(-2.18%) |
Aug 16, 2021 | 50.26 | 51.02 | 49.48 | 50.08 | 452,064 | -0.21(-0.42%) |
Aug 13, 2021 | 51.62 | 51.98 | 49.83 | 50.29 | 399,401 | -1.48(-2.86%) |
Aug 12, 2021 | 52.60 | 53.44 | 51.53 | 51.77 | 405,791 | -1.19(-2.25%) |
Aug 11, 2021 | 52.79 | 52.96 | 52.08 | 52.96 | 419,701 | +0.31(+0.59%) |
Aug 10, 2021 | 52.83 | 52.95 | 50.73 | 52.65 | 779,935 | -0.75(-1.40%) |
Aug 09, 2021 | 54.27 | 54.50 | 52.71 | 53.40 | 405,458 | -1.18(-2.16%) |
Aug 06, 2021 | 53.74 | 55.08 | 52.45 | 54.58 | 749,043 | +0.23(+0.42%) |
Aug 05, 2021 | 53.38 | 55.60 | 53.31 | 54.35 | 359,163 | +1.08(+2.03%) |
Aug 04, 2021 | 53.97 | 54.32 | 53.24 | 53.27 | 196,478 | -0.98(-1.81%) |
Aug 03, 2021 | 53.50 | 54.43 | 52.54 | 54.25 | 331,096 | +0.88(+1.65%) |
Aug 02, 2021 | 54.68 | 55.38 | 53.25 | 53.37 | 581,367 | -0.11(-0.21%) |
Jul 30, 2021 | 54.07 | 54.63 | 53.09 | 53.48 | 241,133 | -0.62(-1.15%) |
Jul 29, 2021 | 53.58 | 54.39 | 53.35 | 54.10 | 243,871 | +1.21(+2.29%) |
Jul 28, 2021 | 53.21 | 53.61 | 51.79 | 52.89 | 167,801 | -0.05(-0.09%) |
Jul 27, 2021 | 53.03 | 53.41 | 52.41 | 52.94 | 152,274 | -0.44(-0.82%) |
Jul 26, 2021 | 53.84 | 54.03 | 53.18 | 53.38 | 237,269 | -0.07(-0.13%) |
Jul 23, 2021 | 52.75 | 53.66 | 52.39 | 53.45 | 148,233 | +1.05(+2.00%) |
Jul 22, 2021 | 53.28 | 53.44 | 52.10 | 52.40 | 190,625 | -1.09(-2.04%) |
Jul 21, 2021 | 53.20 | 54.23 | 53.18 | 53.49 | 199,474 | +0.79(+1.50%) |
Jul 20, 2021 | 50.54 | 53.18 | 50.20 | 52.70 | 339,056 | +2.22(+4.40%) |
Jul 19, 2021 | 51.00 | 51.25 | 49.65 | 50.48 | 249,355 | -1.47(-2.83%) |
Jul 16, 2021 | 53.63 | 53.84 | 51.85 | 51.95 | 238,318 | -1.34(-2.51%) |
Jul 15, 2021 | 53.04 | 53.69 | 52.87 | 53.29 | 132,944 | -0.05(-0.09%) |
Jul 14, 2021 | 53.60 | 54.68 | 53.26 | 53.34 | 222,211 | +0.27(+0.51%) |
Jul 13, 2021 | 54.66 | 55.02 | 53.01 | 53.07 | 250,173 | -1.79(-3.26%) |
Jul 12, 2021 | 53.89 | 55.01 | 53.45 | 54.86 | 278,835 | +0.63(+1.16%) |
Jul 09, 2021 | 52.94 | 54.31 | 52.81 | 54.23 | 290,156 | +2.06(+3.95%) |
Jul 08, 2021 | 52.16 | 53.41 | 51.05 | 52.17 | 332,747 | -1.23(-2.30%) |
Jul 07, 2021 | 52.59 | 53.83 | 52.50 | 53.40 | 187,023 | +0.53(+1.00%) |
Jul 06, 2021 | 53.50 | 53.63 | 51.91 | 52.87 | 192,317 | -0.79(-1.47%) |
Jul 02, 2021 | 54.70 | 54.70 | 53.04 | 53.66 | 197,963 | -0.66(-1.22%) |
Jul 01, 2021 | 53.84 | 54.84 | 53.54 | 54.32 | 241,589 | +1.07(+2.01%) |
Jun 30, 2021 | 53.01 | 53.66 | 52.51 | 53.25 | 249,948 | +0.02(+0.04%) |
Jun 29, 2021 | 53.85 | 54.60 | 53.21 | 53.23 | 150,252 | -0.53(-0.99%) |
Jun 28, 2021 | 54.60 | 54.74 | 53.40 | 53.76 | 223,016 | -0.79(-1.45%) |
Jun 25, 2021 | 54.55 | 55.36 | 54.38 | 54.55 | 2,072,697 | +0.28(+0.52%) |
Jun 24, 2021 | 55.01 | 55.01 | 52.88 | 54.27 | 294,182 | +1.10(+2.07%) |
Jun 23, 2021 | 53.56 | 53.98 | 53.00 | 53.17 | 199,458 | -0.15(-0.28%) |
Jun 22, 2021 | 53.63 | 53.75 | 52.56 | 53.32 | 233,179 | -0.12(-0.22%) |
Jun 21, 2021 | 52.52 | 53.88 | 52.31 | 53.44 | 216,606 | +1.49(+2.87%) |
Jun 18, 2021 | 52.31 | 52.67 | 51.43 | 51.95 | 490,902 | -0.99(-1.87%) |
Jun 17, 2021 | 54.61 | 54.61 | 51.84 | 52.94 | 258,782 | -1.58(-2.90%) |
Jun 16, 2021 | 54.96 | 54.96 | 53.94 | 54.52 | 212,105 | -0.64(-1.16%) |
Jun 15, 2021 | 54.12 | 55.50 | 53.54 | 55.16 | 260,622 | +1.30(+2.41%) |
Jun 14, 2021 | 54.75 | 55.65 | 53.20 | 53.86 | 391,484 | -1.13(-2.05%) |
Jun 11, 2021 | 55.48 | 55.94 | 54.66 | 54.99 | 253,073 | -0.15(-0.27%) |
Jun 10, 2021 | 55.78 | 56.38 | 54.95 | 55.14 | 363,319 | -0.51(-0.92%) |
Jun 09, 2021 | 57.33 | 57.50 | 55.44 | 55.65 | 349,123 | -1.66(-2.90%) |
Jun 08, 2021 | 56.64 | 57.53 | 56.11 | 57.31 | 329,117 | +0.75(+1.33%) |
Jun 07, 2021 | 57.00 | 57.23 | 56.31 | 56.56 | 241,733 | -0.42(-0.74%) |
Jun 04, 2021 | 56.99 | 57.28 | 56.09 | 56.98 | 236,724 | +0.25(+0.44%) |
Jun 03, 2021 | 56.53 | 57.19 | 55.65 | 56.73 | 299,454 | +0.10(+0.18%) |
Jun 02, 2021 | 57.82 | 57.85 | 56.38 | 56.63 | 389,860 | -0.87(-1.51%) |
Jun 01, 2021 | 57.34 | 57.91 | 57.00 | 57.50 | 253,503 | +0.86(+1.52%) |
May 28, 2021 | 56.65 | 57.06 | 55.69 | 56.64 | 182,402 | +0.23(+0.41%) |
May 27, 2021 | 57.38 | 57.49 | 56.41 | 56.41 | 228,586 | -0.23(-0.41%) |
May 26, 2021 | 55.96 | 56.91 | 55.49 | 56.64 | 181,991 | +0.80(+1.43%) |
May 25, 2021 | 56.73 | 57.32 | 55.84 | 55.84 | 207,612 | -0.75(-1.33%) |
May 24, 2021 | 56.63 | 56.99 | 55.86 | 56.59 | 150,893 | +0.10(+0.18%) |
May 21, 2021 | 56.72 | 57.42 | 56.23 | 56.49 | 251,409 | +0.31(+0.55%) |
May 20, 2021 | 55.81 | 56.36 | 55.16 | 56.18 | 352,060 | +0.24(+0.43%) |
May 19, 2021 | 56.06 | 56.73 | 55.07 | 55.94 | 480,572 | -1.16(-2.03%) |
May 18, 2021 | 59.32 | 59.41 | 56.77 | 57.10 | 328,044 | -1.31(-2.24%) |
May 17, 2021 | 58.41 | 58.44 | 56.85 | 58.41 | 292,829 | -0.05(-0.09%) |
May 14, 2021 | 58.27 | 58.47 | 57.66 | 58.46 | 308,336 | +0.92(+1.60%) |
May 13, 2021 | 56.89 | 58.72 | 56.89 | 57.54 | 360,921 | +0.89(+1.57%) |
May 12, 2021 | 58.31 | 59.41 | 56.18 | 56.65 | 580,352 | -2.32(-3.93%) |
May 11, 2021 | 58.08 | 59.19 | 57.84 | 58.97 | 381,279 | -0.50(-0.84%) |
May 10, 2021 | 60.22 | 60.93 | 59.30 | 59.47 | 625,674 | -0.77(-1.29%) |
May 07, 2021 | 57.74 | 60.87 | 56.35 | 60.24 | 645,880 | +1.23(+2.09%) |
May 06, 2021 | 58.40 | 59.09 | 57.05 | 59.01 | 584,686 | +1.84(+3.22%) |
May 05, 2021 | 57.66 | 57.76 | 56.26 | 57.17 | 270,435 | -0.14(-0.24%) |
May 04, 2021 | 56.71 | 57.63 | 55.96 | 57.31 | 256,675 | +0.07(+0.12%) |
May 03, 2021 | 57.05 | 57.78 | 56.91 | 57.24 | 361,235 | +0.91(+1.62%) |
Apr 30, 2021 | 56.65 | 57.67 | 56.24 | 56.33 | 466,800 | -0.32(-0.56%) |
Apr 29, 2021 | 56.63 | 56.90 | 56.07 | 56.65 | 261,441 | +0.64(+1.14%) |
Apr 28, 2021 | 57.03 | 57.07 | 55.77 | 56.01 | 191,105 | -0.78(-1.37%) |
Apr 27, 2021 | 56.08 | 57.32 | 56.01 | 56.79 | 257,009 | +0.52(+0.92%) |
Apr 26, 2021 | 56.69 | 56.95 | 55.74 | 56.27 | 340,070 | -0.09(-0.16%) |
Apr 23, 2021 | 54.77 | 56.76 | 54.64 | 56.36 | 359,700 | +1.71(+3.13%) |
Apr 22, 2021 | 56.30 | 56.30 | 54.58 | 54.65 | 368,462 | -1.10(-1.97%) |
Apr 21, 2021 | 54.50 | 56.22 | 54.29 | 55.75 | 341,566 | +0.70(+1.27%) |
Apr 20, 2021 | 56.36 | 56.36 | 54.19 | 55.05 | 649,660 | -1.09(-1.94%) |
Apr 19, 2021 | 56.60 | 56.60 | 55.15 | 56.14 | 460,153 | -0.64(-1.13%) |
Apr 16, 2021 | 56.82 | 57.43 | 56.12 | 56.78 | 319,700 | +0.95(+1.70%) |
Apr 15, 2021 | 55.40 | 56.21 | 54.80 | 55.83 | 485,707 | -0.06(-0.11%) |
Apr 14, 2021 | 55.83 | 56.99 | 55.83 | 55.89 | 339,827 | +0.32(+0.58%) |
Apr 13, 2021 | 55.91 | 56.44 | 54.96 | 55.57 | 326,706 | -0.66(-1.17%) |
Apr 12, 2021 | 56.02 | 56.31 | 55.02 | 56.23 | 408,405 | +0.91(+1.64%) |
Apr 09, 2021 | 54.10 | 55.56 | 53.95 | 55.32 | 333,000 | +1.34(+2.48%) |
Apr 08, 2021 | 53.70 | 54.05 | 52.86 | 53.98 | 362,299 | +0.43(+0.80%) |
Apr 07, 2021 | 54.02 | 54.64 | 53.19 | 53.55 | 265,051 | -0.72(-1.33%) |
Apr 06, 2021 | 54.31 | 55.40 | 54.08 | 54.27 | 200,897 | +0.11(+0.20%) |
Apr 05, 2021 | 53.90 | 54.44 | 53.49 | 54.16 | 220,105 | +0.55(+1.03%) |
Apr 01, 2021 | 52.77 | 53.64 | 52.41 | 53.61 | 284,700 | +1.29(+2.47%) |
Mar 31, 2021 | 51.85 | 53.05 | 51.78 | 52.32 | 411,765 | +0.64(+1.24%) |
Mar 30, 2021 | 50.28 | 52.22 | 49.77 | 51.68 | 541,021 | +1.63(+3.26%) |
Mar 29, 2021 | 51.70 | 52.23 | 49.85 | 50.05 | 543,331 | -1.98(-3.81%) |
Mar 26, 2021 | 51.37 | 52.33 | 50.90 | 52.03 | 467,300 | +1.32(+2.60%) |
Mar 25, 2021 | 49.99 | 51.14 | 48.71 | 50.71 | 546,570 | +0.32(+0.64%) |
Mar 24, 2021 | 50.16 | 51.40 | 50.16 | 50.39 | 502,726 | +0.76(+1.53%) |
Mar 23, 2021 | 52.11 | 52.75 | 49.09 | 49.63 | 525,163 | -3.08(-5.84%) |
Mar 22, 2021 | 53.64 | 54.03 | 51.62 | 52.71 | 198,198 | -0.54(-1.01%) |
Mar 19, 2021 | 52.51 | 53.82 | 51.43 | 53.25 | 767,700 | +0.16(+0.30%) |
Mar 18, 2021 | 54.57 | 55.64 | 53.01 | 53.09 | 443,234 | -1.76(-3.21%) |
Mar 17, 2021 | 53.60 | 54.97 | 52.42 | 54.85 | 583,793 | +0.79(+1.46%) |
Mar 16, 2021 | 54.39 | 55.14 | 53.61 | 54.06 | 404,829 | -0.52(-0.95%) |
Mar 15, 2021 | 54.19 | 54.69 | 53.13 | 54.58 | 445,865 | +0.27(+0.50%) |
Mar 12, 2021 | 53.24 | 54.40 | 53.24 | 54.31 | 383,300 | +0.69(+1.29%) |
Mar 11, 2021 | 53.04 | 54.22 | 52.51 | 53.62 | 544,156 | +0.62(+1.17%) |
Mar 10, 2021 | 51.44 | 53.27 | 51.16 | 53.00 | 356,654 | +2.09(+4.11%) |
Mar 09, 2021 | 51.41 | 51.59 | 50.55 | 50.91 | 325,839 | +0.22(+0.43%) |
Mar 08, 2021 | 49.74 | 51.10 | 49.61 | 50.69 | 531,610 | +1.34(+2.72%) |
Mar 05, 2021 | 48.32 | 49.51 | 46.63 | 49.35 | 328,600 | +1.84(+3.87%) |
Mar 04, 2021 | 49.37 | 49.72 | 46.41 | 47.51 | 420,648 | -1.95(-3.94%) |
Mar 03, 2021 | 48.98 | 50.25 | 48.98 | 49.46 | 742,275 | +0.14(+0.28%) |
Mar 02, 2021 | 49.84 | 49.84 | 48.50 | 49.32 | 378,237 | -0.46(-0.92%) |
Mar 01, 2021 | 48.80 | 49.84 | 48.03 | 49.78 | 400,579 | +1.95(+4.08%) |
Feb 26, 2021 | 47.91 | 48.77 | 46.91 | 47.83 | 562,700 | +0.41(+0.86%) |
Feb 25, 2021 | 48.93 | 49.36 | 46.77 | 47.42 | 472,676 | -1.57(-3.20%) |
Feb 24, 2021 | 46.88 | 49.00 | 46.88 | 48.99 | 438,663 | +2.03(+4.32%) |
Feb 23, 2021 | 46.68 | 47.11 | 45.27 | 46.96 | 333,356 | -0.13(-0.28%) |
Feb 22, 2021 | 46.97 | 47.75 | 46.44 | 47.09 | 255,339 | -0.13(-0.28%) |
Feb 19, 2021 | 46.72 | 47.86 | 46.72 | 47.22 | 272,900 | +0.66(+1.42%) |
Feb 18, 2021 | 46.44 | 46.78 | 45.59 | 46.56 | 307,618 | -0.06(-0.13%) |
Feb 17, 2021 | 46.61 | 47.05 | 45.87 | 46.62 | 253,693 | -0.35(-0.75%) |
Feb 16, 2021 | 47.73 | 47.82 | 46.65 | 46.97 | 402,952 | -0.85(-1.78%) |
Feb 12, 2021 | 46.34 | 47.85 | 46.23 | 47.82 | 470,100 | +1.19(+2.55%) |
Feb 11, 2021 | 45.59 | 46.80 | 45.33 | 46.63 | 368,071 | +1.04(+2.28%) |
Feb 10, 2021 | 46.43 | 46.85 | 44.74 | 45.59 | 545,943 | -0.37(-0.81%) |
Feb 09, 2021 | 46.64 | 48.48 | 45.28 | 45.96 | 951,843 | +2.27(+5.20%) |
Feb 08, 2021 | 43.00 | 44.13 | 42.26 | 43.69 | 533,127 | +1.43(+3.38%) |
Feb 05, 2021 | 41.57 | 42.47 | 41.23 | 42.26 | 339,700 | +0.72(+1.73%) |
Feb 04, 2021 | 40.82 | 41.55 | 40.63 | 41.54 | 343,782 | +0.72(+1.76%) |
Feb 03, 2021 | 40.71 | 41.10 | 40.15 | 40.82 | 212,000 | +0.11(+0.27%) |
Feb 02, 2021 | 41.47 | 41.55 | 40.27 | 40.71 | 296,528 | +0.04(+0.10%) |
Feb 01, 2021 | 40.25 | 40.91 | 39.40 | 40.67 | 387,920 | +0.90(+2.26%) |
Jan 29, 2021 | 40.36 | 40.63 | 39.14 | 39.77 | 400,100 | -0.78(-1.92%) |
Jan 28, 2021 | 39.86 | 41.03 | 39.35 | 40.55 | 448,948 | +1.31(+3.34%) |
Jan 27, 2021 | 40.16 | 40.57 | 38.79 | 39.24 | 571,985 | -2.25(-5.42%) |
Jan 26, 2021 | 42.78 | 43.00 | 41.34 | 41.49 | 470,847 | -0.08(-0.19%) |
Jan 25, 2021 | 42.38 | 42.74 | 40.96 | 41.57 | 441,166 | -1.03(-2.42%) |
Jan 22, 2021 | 42.70 | 42.99 | 42.23 | 42.60 | 433,600 | -0.58(-1.34%) |
Jan 21, 2021 | 43.40 | 43.56 | 42.74 | 43.18 | 208,470 | -0.19(-0.44%) |
Jan 20, 2021 | 43.55 | 44.31 | 43.19 | 43.37 | 345,231 | +0.32(+0.74%) |
Jan 19, 2021 | 42.81 | 43.26 | 42.56 | 43.05 | 290,019 | +0.54(+1.27%) |
Jan 15, 2021 | 42.51 | 42.89 | 41.37 | 42.51 | 326,800 | -0.70(-1.62%) |
Jan 14, 2021 | 42.89 | 43.71 | 41.67 | 43.21 | 391,616 | +0.29(+0.68%) |
Jan 13, 2021 | 43.26 | 44.33 | 41.84 | 42.92 | 345,045 | -1.03(-2.34%) |
Jan 12, 2021 | 43.23 | 44.19 | 42.32 | 43.95 | 302,517 | +0.94(+2.19%) |
Jan 11, 2021 | 41.48 | 43.24 | 40.02 | 43.01 | 289,298 | +0.80(+1.90%) |
Jan 08, 2021 | 43.15 | 43.52 | 41.53 | 42.21 | 381,700 | -1.06(-2.45%) |
Jan 07, 2021 | 42.24 | 43.46 | 42.24 | 43.27 | 291,451 | +1.09(+2.58%) |
Jan 06, 2021 | 41.00 | 42.60 | 40.92 | 42.18 | 412,564 | +1.59(+3.92%) |
Jan 05, 2021 | 39.52 | 40.88 | 38.77 | 40.59 | 329,334 | +0.85(+2.14%) |
Jan 04, 2021 | 40.68 | 40.98 | 39.49 | 39.74 | 539,225 | -0.45(-1.12%) |
Dec 31, 2020 | 40.19 | 40.19 | 40.19 | 209,577 | -0.37(-0.91%) | |
Dec 30, 2020 | 40.07 | 41.00 | 40.07 | 40.56 | 209,577 | +0.42(+1.05%) |
Dec 29, 2020 | 40.68 | 40.68 | 39.69 | 40.14 | 376,810 | -0.29(-0.72%) |
Dec 28, 2020 | 41.00 | 41.15 | 40.13 | 40.43 | 343,027 | -0.07(-0.17%) |
Dec 24, 2020 | 40.09 | 40.63 | 39.89 | 40.50 | 108,300 | +0.37(+0.92%) |
Dec 23, 2020 | 40.71 | 40.75 | 39.62 | 40.13 | 475,766 | -0.02(-0.05%) |
Dec 22, 2020 | 40.62 | 40.62 | 39.15 | 40.15 | 627,198 | -0.38(-0.94%) |
Dec 21, 2020 | 38.29 | 40.77 | 37.60 | 40.53 | 934,320 | +1.57(+4.03%) |
Dec 18, 2020 | 39.10 | 40.16 | 38.71 | 38.96 | 896,400 | +0.00(+0.00%) |
Dec 17, 2020 | 38.36 | 39.08 | 38.30 | 38.96 | 350,102 | +0.87(+2.28%) |
Dec 16, 2020 | 39.33 | 39.52 | 37.87 | 38.09 | 459,859 | -1.12(-2.86%) |
Dec 15, 2020 | 38.85 | 39.24 | 38.23 | 39.21 | 348,127 | +1.00(+2.62%) |
Dec 14, 2020 | 38.71 | 39.23 | 38.13 | 38.21 | 457,105 | +0.10(+0.26%) |
Dec 11, 2020 | 38.59 | 39.11 | 37.87 | 38.11 | 395,100 | -0.82(-2.11%) |
Dec 10, 2020 | 38.84 | 39.13 | 38.31 | 38.93 | 281,218 | -0.12(-0.31%) |
Dec 09, 2020 | 39.50 | 39.81 | 38.43 | 39.05 | 394,621 | -0.01(-0.03%) |
Dec 08, 2020 | 38.73 | 39.76 | 38.73 | 39.06 | 471,217 | -0.20(-0.51%) |
Dec 07, 2020 | 37.63 | 39.28 | 37.25 | 39.26 | 506,603 | +1.25(+3.29%) |
Dec 04, 2020 | 37.44 | 38.42 | 37.26 | 38.01 | 854,400 | +0.56(+1.50%) |
Dec 03, 2020 | 36.36 | 37.74 | 36.33 | 37.45 | 641,809 | +1.02(+2.80%) |
Dec 02, 2020 | 36.37 | 36.59 | 35.90 | 36.43 | 370,859 | -0.07(-0.19%) |
Dec 01, 2020 | 37.00 | 37.14 | 36.00 | 36.50 | 456,107 | +0.11(+0.30%) |
Nov 30, 2020 | 37.33 | 37.65 | 35.86 | 36.39 | 555,577 | -0.94(-2.52%) |
Nov 27, 2020 | 37.66 | 37.94 | 37.04 | 37.33 | 230,700 | -0.38(-1.01%) |
Nov 25, 2020 | 37.59 | 37.99 | 37.04 | 37.71 | 356,900 | +0.03(+0.08%) |
Nov 24, 2020 | 37.78 | 38.20 | 37.17 | 37.68 | 624,475 | +0.49(+1.32%) |
Nov 23, 2020 | 37.30 | 38.36 | 36.96 | 37.19 | 658,639 | +0.20(+0.54%) |
Nov 20, 2020 | 38.09 | 38.89 | 36.24 | 36.99 | 1,458,300 | -0.69(-1.83%) |
Nov 19, 2020 | 36.85 | 37.82 | 36.50 | 37.68 | 1,781,321 | +0.55(+1.48%) |
Nov 18, 2020 | 37.65 | 37.87 | 37.12 | 37.13 | 611,468 | -0.34(-0.91%) |
Nov 17, 2020 | 37.36 | 37.90 | 36.76 | 37.47 | 726,086 | -0.65(-1.71%) |
Nov 16, 2020 | 38.24 | 38.50 | 37.56 | 38.12 | 974,225 | +0.96(+2.58%) |
Nov 13, 2020 | 36.30 | 37.41 | 36.27 | 37.16 | 376,100 | +1.38(+3.86%) |
Nov 12, 2020 | 35.78 | 36.69 | 35.29 | 35.78 | 346,004 | -0.41(-1.13%) |
Nov 11, 2020 | 36.14 | 37.00 | 35.40 | 36.19 | 261,896 | +0.22(+0.61%) |
Nov 10, 2020 | 35.04 | 37.41 | 34.77 | 35.97 | 904,603 | +1.24(+3.57%) |
Nov 09, 2020 | 36.11 | 38.35 | 34.65 | 34.73 | 698,296 | +0.33(+0.96%) |
Nov 06, 2020 | 34.73 | 34.73 | 33.92 | 34.40 | 244,700 | -0.20(-0.58%) |
Nov 05, 2020 | 34.60 | 35.28 | 34.47 | 34.60 | 306,193 | +0.63(+1.85%) |
Nov 04, 2020 | 33.13 | 34.55 | 32.77 | 33.97 | 311,142 | -0.01(-0.03%) |
Nov 03, 2020 | 34.47 | 34.47 | 33.46 | 33.98 | 382,288 | +1.01(+3.06%) |
Nov 02, 2020 | 30.70 | 33.20 | 30.70 | 32.97 | 658,567 | +2.27(+7.39%) |
Oct 30, 2020 | 31.39 | 31.77 | 30.49 | 30.70 | 528,500 | -0.87(-2.76%) |
Oct 29, 2020 | 31.28 | 32.13 | 31.03 | 31.57 | 447,955 | +0.11(+0.35%) |
Oct 28, 2020 | 31.85 | 32.63 | 31.37 | 31.46 | 616,543 | -1.55(-4.70%) |
Oct 27, 2020 | 33.65 | 33.69 | 32.85 | 33.01 | 273,206 | -0.81(-2.40%) |
Oct 26, 2020 | 34.84 | 34.98 | 33.05 | 33.82 | 455,496 | -1.71(-4.81%) |
Oct 23, 2020 | 35.60 | 35.86 | 35.22 | 35.53 | 289,700 | +0.23(+0.65%) |
Oct 22, 2020 | 34.96 | 35.37 | 34.44 | 35.30 | 360,121 | +0.37(+1.06%) |
Oct 21, 2020 | 35.38 | 35.75 | 34.22 | 34.93 | 377,338 | -0.32(-0.91%) |
Oct 20, 2020 | 35.64 | 36.20 | 35.13 | 35.25 | 228,341 | -0.29(-0.82%) |
Oct 19, 2020 | 36.30 | 36.75 | 35.50 | 35.54 | 401,612 | -0.44(-1.22%) |
Oct 16, 2020 | 36.40 | 36.66 | 35.91 | 35.98 | 309,900 | -0.41(-1.13%) |
Oct 15, 2020 | 35.40 | 36.66 | 35.40 | 36.39 | 294,791 | +0.13(+0.36%) |
Oct 14, 2020 | 36.76 | 37.18 | 35.87 | 36.26 | 296,756 | +0.83(+2.34%) |
Oct 13, 2020 | 36.25 | 36.25 | 35.35 | 35.43 | 284,418 | -0.86(-2.37%) |
Oct 12, 2020 | 36.83 | 37.06 | 36.10 | 36.29 | 505,148 | +0.44(+1.23%) |
Oct 09, 2020 | 36.10 | 36.40 | 35.22 | 35.85 | 428,400 | +0.06(+0.17%) |
Oct 08, 2020 | 35.81 | 36.21 | 35.14 | 35.79 | 438,200 | +0.28(+0.79%) |
Oct 07, 2020 | 34.70 | 36.07 | 34.70 | 35.51 | 681,866 | +1.11(+3.23%) |
Oct 06, 2020 | 34.49 | 35.92 | 34.05 | 34.40 | 1,125,449 | +1.74(+5.33%) |
Oct 05, 2020 | 32.62 | 32.90 | 32.32 | 32.66 | 446,571 | +0.50(+1.55%) |
Oct 02, 2020 | 30.81 | 32.34 | 30.21 | 32.16 | 331,100 | +0.57(+1.80%) |