Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.88 | 96.91 | 88.84 | 88.87 | 587,242 | -7.96(-8.22%) |
Sep 29, 2021 | 97.81 | 98.80 | 95.58 | 96.83 | 228,062 | +0.20(+0.21%) |
Sep 28, 2021 | 98.12 | 98.80 | 95.75 | 96.63 | 284,082 | -2.19(-2.22%) |
Sep 27, 2021 | 96.13 | 99.64 | 96.13 | 98.82 | 390,383 | +2.74(+2.85%) |
Sep 24, 2021 | 95.61 | 97.05 | 94.30 | 96.08 | 235,528 | -0.73(-0.75%) |
Sep 23, 2021 | 95.38 | 97.68 | 94.94 | 96.81 | 348,814 | +3.18(+3.40%) |
Sep 22, 2021 | 91.05 | 94.46 | 91.05 | 93.63 | 465,753 | +3.07(+3.39%) |
Sep 21, 2021 | 90.30 | 91.56 | 89.13 | 90.56 | 271,885 | +1.26(+1.41%) |
Sep 20, 2021 | 88.71 | 90.68 | 87.68 | 89.30 | 428,684 | -2.08(-2.28%) |
Sep 17, 2021 | 90.35 | 91.84 | 90.04 | 91.38 | 601,781 | +1.83(+2.04%) |
Sep 16, 2021 | 86.59 | 89.77 | 86.59 | 89.55 | 345,081 | +3.27(+3.79%) |
Sep 15, 2021 | 84.87 | 86.64 | 83.61 | 86.28 | 212,919 | +1.08(+1.27%) |
Sep 14, 2021 | 86.15 | 86.40 | 84.53 | 85.20 | 220,881 | -0.55(-0.64%) |
Sep 13, 2021 | 84.07 | 85.79 | 82.03 | 85.75 | 295,910 | +2.31(+2.77%) |
Sep 10, 2021 | 85.12 | 86.40 | 83.34 | 83.44 | 257,888 | -1.29(-1.52%) |
Sep 09, 2021 | 83.42 | 85.74 | 83.07 | 84.73 | 299,114 | +1.16(+1.39%) |
Sep 08, 2021 | 84.34 | 85.25 | 82.44 | 83.57 | 295,849 | -1.19(-1.40%) |
Sep 07, 2021 | 85.50 | 86.46 | 84.04 | 84.76 | 266,366 | -0.79(-0.92%) |
Sep 03, 2021 | 86.41 | 87.34 | 84.82 | 85.55 | 573,461 | -1.39(-1.60%) |
Sep 02, 2021 | 89.42 | 89.42 | 86.11 | 86.94 | 384,014 | -2.53(-2.83%) |
Sep 01, 2021 | 90.08 | 90.95 | 88.78 | 89.47 | 504,516 | +0.19(+0.21%) |
Aug 31, 2021 | 87.65 | 89.48 | 85.08 | 89.28 | 685,709 | +1.35(+1.54%) |
Aug 30, 2021 | 88.56 | 89.34 | 87.57 | 87.93 | 462,380 | -1.00(-1.12%) |
Aug 27, 2021 | 87.67 | 89.26 | 86.91 | 88.93 | 384,994 | +0.97(+1.10%) |
Aug 26, 2021 | 87.54 | 88.28 | 85.41 | 87.96 | 232,127 | -0.30(-0.34%) |
Aug 25, 2021 | 88.08 | 90.45 | 86.83 | 88.26 | 348,213 | +0.36(+0.41%) |
Aug 24, 2021 | 85.51 | 88.75 | 85.50 | 87.90 | 286,347 | +2.58(+3.02%) |
Aug 23, 2021 | 83.82 | 85.88 | 83.15 | 85.32 | 385,155 | +2.50(+3.02%) |
Aug 20, 2021 | 82.24 | 83.71 | 81.47 | 82.82 | 386,086 | +0.73(+0.89%) |
Aug 19, 2021 | 81.47 | 84.49 | 80.08 | 82.09 | 518,591 | -0.97(-1.17%) |
Aug 18, 2021 | 84.29 | 85.38 | 83.00 | 83.06 | 267,275 | -1.56(-1.84%) |
Aug 17, 2021 | 87.00 | 87.00 | 82.90 | 84.62 | 392,786 | -3.50(-3.97%) |
Aug 16, 2021 | 86.01 | 89.20 | 85.50 | 88.12 | 313,666 | +1.38(+1.59%) |
Aug 13, 2021 | 87.62 | 88.12 | 85.85 | 86.74 | 253,231 | -1.48(-1.68%) |
Aug 12, 2021 | 88.64 | 89.88 | 87.30 | 88.22 | 278,948 | -0.72(-0.81%) |
Aug 11, 2021 | 88.46 | 90.14 | 86.85 | 88.94 | 311,848 | +0.48(+0.54%) |
Aug 10, 2021 | 85.96 | 89.59 | 85.96 | 88.46 | 398,946 | +2.33(+2.71%) |
Aug 09, 2021 | 88.69 | 89.19 | 85.24 | 86.13 | 442,850 | -3.74(-4.16%) |
Aug 06, 2021 | 89.32 | 91.65 | 87.44 | 89.87 | 547,949 | +1.04(+1.17%) |
Aug 05, 2021 | 90.65 | 93.25 | 87.31 | 88.83 | 1,047,540 | +5.41(+6.49%) |
Aug 04, 2021 | 84.85 | 87.35 | 82.57 | 83.42 | 611,626 | -2.83(-3.28%) |
Aug 03, 2021 | 85.53 | 86.82 | 83.05 | 86.25 | 480,914 | +1.50(+1.77%) |
Aug 02, 2021 | 88.40 | 89.22 | 84.69 | 84.75 | 493,910 | -1.67(-1.93%) |
Jul 30, 2021 | 84.52 | 87.37 | 84.26 | 86.42 | 307,046 | +1.14(+1.34%) |
Jul 29, 2021 | 84.82 | 87.03 | 84.08 | 85.28 | 388,889 | +1.71(+2.05%) |
Jul 28, 2021 | 83.29 | 84.48 | 81.46 | 83.57 | 254,839 | +0.03(+0.04%) |
Jul 27, 2021 | 84.13 | 86.11 | 81.82 | 83.54 | 430,270 | -0.86(-1.02%) |
Jul 26, 2021 | 82.49 | 85.19 | 82.43 | 84.40 | 399,304 | +2.34(+2.85%) |
Jul 23, 2021 | 82.36 | 83.15 | 81.19 | 82.06 | 266,673 | +0.78(+0.96%) |
Jul 22, 2021 | 81.30 | 81.66 | 79.40 | 81.28 | 264,865 | +0.14(+0.17%) |
Jul 21, 2021 | 79.88 | 82.48 | 79.56 | 81.14 | 240,337 | +2.33(+2.96%) |
Jul 20, 2021 | 76.24 | 79.66 | 75.64 | 78.81 | 285,181 | +2.96(+3.90%) |
Jul 19, 2021 | 74.45 | 79.22 | 73.00 | 75.85 | 416,969 | -1.49(-1.93%) |
Jul 16, 2021 | 79.63 | 80.50 | 76.88 | 77.34 | 311,238 | -1.07(-1.36%) |
Jul 15, 2021 | 81.76 | 81.86 | 77.47 | 78.41 | 467,673 | -3.89(-4.73%) |
Jul 14, 2021 | 84.18 | 85.35 | 82.16 | 82.30 | 232,728 | -1.22(-1.46%) |
Jul 13, 2021 | 83.49 | 83.94 | 82.72 | 83.52 | 230,728 | -0.67(-0.80%) |
Jul 12, 2021 | 83.03 | 84.79 | 82.34 | 84.19 | 365,414 | +1.14(+1.37%) |
Jul 09, 2021 | 80.71 | 83.10 | 80.56 | 83.05 | 393,129 | +3.50(+4.40%) |
Jul 08, 2021 | 78.17 | 81.81 | 76.01 | 79.55 | 468,257 | -1.13(-1.40%) |
Jul 07, 2021 | 82.36 | 83.04 | 79.07 | 80.68 | 346,604 | -2.11(-2.55%) |
Jul 06, 2021 | 84.17 | 84.19 | 80.02 | 82.79 | 260,061 | -1.34(-1.59%) |
Jul 02, 2021 | 84.29 | 84.29 | 82.94 | 84.13 | 211,559 | -0.01(-0.01%) |
Jul 01, 2021 | 85.02 | 85.25 | 83.52 | 84.14 | 290,622 | +0.09(+0.11%) |
Jun 30, 2021 | 81.50 | 84.17 | 81.17 | 84.05 | 314,545 | +2.36(+2.89%) |
Jun 29, 2021 | 83.63 | 84.39 | 81.60 | 81.69 | 371,727 | -1.75(-2.10%) |
Jun 28, 2021 | 84.25 | 84.25 | 81.27 | 83.44 | 443,793 | -1.05(-1.24%) |
Jun 25, 2021 | 85.34 | 86.70 | 84.22 | 84.49 | 711,654 | -0.22(-0.26%) |
Jun 24, 2021 | 84.19 | 84.84 | 82.38 | 84.71 | 441,638 | +1.23(+1.47%) |
Jun 23, 2021 | 82.06 | 84.61 | 81.53 | 83.48 | 617,607 | +2.32(+2.86%) |
Jun 22, 2021 | 77.12 | 81.41 | 76.03 | 81.16 | 680,093 | +3.44(+4.43%) |
Jun 21, 2021 | 76.18 | 79.00 | 75.73 | 77.72 | 393,591 | +2.83(+3.78%) |
Jun 18, 2021 | 74.80 | 76.72 | 74.11 | 74.89 | 502,526 | -0.78(-1.03%) |
Jun 17, 2021 | 77.05 | 77.91 | 74.01 | 75.67 | 472,750 | +0.42(+0.56%) |
Jun 16, 2021 | 73.29 | 75.45 | 72.22 | 75.25 | 307,261 | +1.58(+2.14%) |
Jun 15, 2021 | 75.57 | 76.31 | 72.39 | 73.67 | 324,418 | -1.25(-1.67%) |
Jun 14, 2021 | 75.81 | 76.74 | 74.68 | 74.92 | 227,271 | -0.98(-1.29%) |
Jun 11, 2021 | 76.43 | 77.12 | 75.64 | 75.90 | 291,121 | +0.45(+0.60%) |
Jun 10, 2021 | 76.34 | 77.69 | 74.56 | 75.45 | 476,699 | -0.63(-0.83%) |
Jun 09, 2021 | 75.48 | 76.15 | 74.59 | 76.08 | 353,677 | +0.90(+1.20%) |
Jun 08, 2021 | 73.74 | 75.64 | 71.91 | 75.18 | 478,733 | +1.88(+2.56%) |
Jun 07, 2021 | 73.82 | 75.65 | 72.43 | 73.30 | 674,573 | +0.28(+0.38%) |
Jun 04, 2021 | 76.27 | 76.27 | 71.50 | 73.02 | 548,643 | -2.59(-3.43%) |
Jun 03, 2021 | 75.75 | 76.48 | 73.79 | 75.61 | 227,075 | -0.91(-1.19%) |
Jun 02, 2021 | 78.51 | 78.52 | 75.07 | 76.52 | 332,362 | -2.32(-2.94%) |
Jun 01, 2021 | 76.95 | 79.27 | 76.23 | 78.84 | 340,349 | +2.45(+3.21%) |
May 28, 2021 | 77.98 | 77.98 | 75.70 | 76.39 | 245,246 | -1.62(-2.08%) |
May 27, 2021 | 77.51 | 78.26 | 75.66 | 78.01 | 342,776 | +1.07(+1.39%) |
May 26, 2021 | 73.58 | 77.09 | 73.56 | 76.94 | 425,601 | +4.39(+6.05%) |
May 25, 2021 | 74.75 | 76.00 | 72.42 | 72.55 | 390,616 | -1.57(-2.12%) |
May 24, 2021 | 73.43 | 74.87 | 72.86 | 74.12 | 367,307 | +1.28(+1.76%) |
May 21, 2021 | 73.09 | 74.22 | 72.22 | 72.84 | 412,097 | +1.22(+1.70%) |
May 20, 2021 | 73.61 | 73.77 | 70.28 | 71.62 | 556,343 | -1.12(-1.54%) |
May 19, 2021 | 71.93 | 73.01 | 69.44 | 72.74 | 467,798 | -1.65(-2.22%) |
May 18, 2021 | 80.00 | 80.10 | 74.35 | 74.39 | 484,877 | -5.19(-6.52%) |
May 17, 2021 | 78.14 | 79.87 | 75.80 | 79.58 | 573,006 | +1.26(+1.61%) |
May 14, 2021 | 75.01 | 78.63 | 74.55 | 78.32 | 686,769 | +4.28(+5.78%) |
May 13, 2021 | 72.06 | 75.38 | 71.20 | 74.04 | 1,305,741 | +6.45(+9.54%) |
May 12, 2021 | 71.85 | 72.36 | 66.58 | 67.59 | 718,946 | -4.61(-6.39%) |
May 11, 2021 | 69.41 | 72.78 | 67.61 | 72.20 | 517,293 | +0.88(+1.23%) |
May 10, 2021 | 75.00 | 75.65 | 71.19 | 71.32 | 394,039 | -3.28(-4.40%) |
May 07, 2021 | 72.89 | 74.80 | 72.22 | 74.60 | 374,025 | +1.23(+1.68%) |
May 06, 2021 | 74.98 | 74.98 | 72.19 | 73.37 | 392,321 | +0.10(+0.14%) |
May 05, 2021 | 73.06 | 74.40 | 71.90 | 73.27 | 222,981 | +1.36(+1.89%) |
May 04, 2021 | 71.89 | 72.09 | 70.00 | 71.91 | 194,579 | -0.66(-0.91%) |
May 03, 2021 | 70.39 | 73.39 | 70.39 | 72.57 | 409,639 | +2.03(+2.88%) |
Apr 30, 2021 | 70.86 | 72.22 | 69.43 | 70.54 | 259,000 | -0.69(-0.97%) |
Apr 29, 2021 | 73.02 | 73.61 | 70.23 | 71.23 | 296,324 | -0.90(-1.25%) |
Apr 28, 2021 | 71.57 | 72.26 | 70.33 | 72.13 | 181,726 | +0.21(+0.29%) |
Apr 27, 2021 | 69.85 | 73.17 | 69.85 | 71.92 | 251,127 | +1.94(+2.77%) |
Apr 26, 2021 | 73.27 | 73.67 | 69.02 | 69.98 | 370,714 | -2.37(-3.28%) |
Apr 23, 2021 | 69.58 | 72.90 | 68.77 | 72.35 | 403,500 | +3.51(+5.10%) |
Apr 22, 2021 | 68.59 | 70.05 | 68.22 | 68.84 | 344,758 | +0.80(+1.18%) |
Apr 21, 2021 | 65.32 | 68.42 | 64.99 | 68.04 | 257,087 | +2.42(+3.69%) |
Apr 20, 2021 | 67.52 | 68.01 | 64.17 | 65.62 | 229,130 | -2.06(-3.04%) |
Apr 19, 2021 | 67.50 | 68.82 | 67.29 | 67.68 | 282,416 | -0.38(-0.56%) |
Apr 16, 2021 | 67.90 | 68.70 | 65.97 | 68.06 | 278,500 | +1.00(+1.49%) |
Apr 15, 2021 | 67.35 | 67.99 | 66.22 | 67.06 | 217,286 | +0.50(+0.75%) |
Apr 14, 2021 | 66.23 | 67.91 | 65.09 | 66.56 | 319,549 | +0.54(+0.82%) |
Apr 13, 2021 | 67.00 | 67.29 | 63.72 | 66.02 | 303,310 | -0.78(-1.17%) |
Apr 12, 2021 | 68.64 | 69.18 | 66.33 | 66.80 | 337,245 | -1.94(-2.82%) |
Apr 09, 2021 | 66.05 | 69.38 | 65.70 | 68.74 | 448,800 | +2.97(+4.52%) |
Apr 08, 2021 | 65.22 | 66.63 | 63.95 | 65.77 | 388,403 | +0.60(+0.92%) |
Apr 07, 2021 | 66.04 | 66.93 | 64.89 | 65.17 | 360,035 | -0.84(-1.27%) |
Apr 06, 2021 | 63.99 | 66.87 | 63.85 | 66.01 | 593,995 | +3.09(+4.91%) |
Apr 05, 2021 | 63.30 | 63.30 | 60.23 | 62.92 | 256,413 | +1.12(+1.81%) |
Apr 01, 2021 | 63.27 | 63.29 | 60.69 | 61.80 | 392,300 | -0.51(-0.82%) |
Mar 31, 2021 | 62.23 | 63.66 | 61.88 | 62.31 | 464,657 | +0.23(+0.37%) |
Mar 30, 2021 | 59.49 | 63.08 | 59.49 | 62.08 | 521,002 | +2.88(+4.86%) |
Mar 29, 2021 | 62.67 | 65.04 | 59.15 | 59.20 | 507,179 | -4.10(-6.48%) |
Mar 26, 2021 | 62.22 | 63.85 | 61.13 | 63.30 | 315,300 | +2.18(+3.57%) |
Mar 25, 2021 | 55.61 | 61.33 | 55.00 | 61.12 | 475,422 | +4.43(+7.81%) |
Mar 24, 2021 | 59.24 | 59.95 | 56.54 | 56.69 | 323,826 | -1.47(-2.53%) |
Mar 23, 2021 | 61.89 | 62.50 | 58.06 | 58.16 | 504,331 | -4.72(-7.51%) |
Mar 22, 2021 | 65.96 | 67.49 | 62.72 | 62.88 | 325,589 | -2.72(-4.15%) |
Mar 19, 2021 | 63.90 | 65.78 | 62.53 | 65.60 | 569,800 | +2.12(+3.34%) |
Mar 18, 2021 | 64.40 | 66.17 | 63.09 | 63.48 | 405,189 | -0.99(-1.54%) |
Mar 17, 2021 | 60.06 | 64.61 | 60.06 | 64.47 | 506,234 | +3.76(+6.19%) |
Mar 16, 2021 | 62.69 | 62.73 | 59.63 | 60.71 | 268,812 | -2.29(-3.63%) |
Mar 15, 2021 | 62.58 | 64.62 | 61.11 | 63.00 | 470,660 | -0.22(-0.35%) |
Mar 12, 2021 | 61.22 | 63.24 | 60.63 | 63.22 | 460,800 | +2.16(+3.54%) |
Mar 11, 2021 | 60.14 | 62.08 | 59.88 | 61.06 | 365,092 | +1.56(+2.62%) |
Mar 10, 2021 | 59.02 | 60.50 | 57.84 | 59.50 | 373,489 | +0.87(+1.48%) |
Mar 09, 2021 | 61.49 | 61.55 | 58.43 | 58.63 | 377,171 | -1.69(-2.80%) |
Mar 08, 2021 | 59.08 | 61.55 | 58.67 | 60.32 | 578,114 | +1.87(+3.20%) |
Mar 05, 2021 | 57.29 | 58.77 | 54.72 | 58.45 | 552,700 | +2.69(+4.82%) |
Mar 04, 2021 | 58.66 | 59.48 | 53.73 | 55.76 | 693,121 | -3.11(-5.28%) |
Mar 03, 2021 | 62.30 | 62.53 | 58.84 | 58.87 | 421,120 | -2.86(-4.63%) |
Mar 02, 2021 | 63.99 | 64.77 | 61.72 | 61.73 | 336,678 | -2.57(-4.00%) |
Mar 01, 2021 | 61.94 | 64.47 | 60.54 | 64.30 | 409,755 | +3.88(+6.42%) |
Feb 26, 2021 | 60.83 | 62.30 | 58.13 | 60.42 | 712,500 | -0.29(-0.48%) |
Feb 25, 2021 | 65.40 | 66.35 | 60.15 | 60.71 | 843,638 | -4.81(-7.34%) |
Feb 24, 2021 | 60.42 | 69.18 | 59.79 | 65.52 | 1,650,895 | +5.11(+8.46%) |
Feb 23, 2021 | 60.41 | 60.78 | 57.32 | 60.41 | 713,688 | -1.34(-2.17%) |
Feb 22, 2021 | 60.19 | 63.84 | 60.19 | 61.75 | 477,582 | +0.84(+1.38%) |
Feb 19, 2021 | 60.03 | 61.94 | 59.74 | 60.91 | 383,200 | +1.23(+2.06%) |
Feb 18, 2021 | 60.94 | 61.67 | 58.68 | 59.68 | 359,095 | -1.65(-2.69%) |
Feb 17, 2021 | 60.44 | 61.56 | 58.50 | 61.33 | 436,236 | +0.30(+0.49%) |
Feb 16, 2021 | 61.20 | 61.88 | 59.97 | 61.03 | 468,708 | +0.15(+0.25%) |
Feb 12, 2021 | 60.38 | 61.59 | 59.95 | 60.88 | 374,000 | -0.01(-0.02%) |
Feb 11, 2021 | 60.48 | 62.83 | 59.73 | 60.89 | 471,572 | +0.86(+1.43%) |
Feb 10, 2021 | 59.74 | 61.05 | 58.99 | 60.03 | 377,024 | +1.11(+1.88%) |
Feb 09, 2021 | 59.60 | 59.60 | 58.10 | 58.92 | 546,149 | -0.69(-1.16%) |
Feb 08, 2021 | 60.90 | 61.16 | 58.50 | 59.61 | 534,605 | -1.01(-1.67%) |
Feb 05, 2021 | 59.52 | 61.27 | 58.58 | 60.62 | 716,200 | +1.48(+2.50%) |
Feb 04, 2021 | 58.22 | 59.98 | 58.02 | 59.14 | 536,205 | +1.43(+2.48%) |
Feb 03, 2021 | 58.87 | 59.46 | 56.35 | 57.71 | 557,950 | -0.31(-0.53%) |
Feb 02, 2021 | 58.37 | 59.42 | 56.96 | 58.02 | 625,965 | +0.46(+0.80%) |
Feb 01, 2021 | 58.08 | 58.51 | 56.05 | 57.56 | 459,283 | +0.32(+0.56%) |
Jan 29, 2021 | 57.72 | 58.49 | 55.82 | 57.24 | 644,100 | -0.44(-0.76%) |
Jan 28, 2021 | 54.77 | 58.09 | 54.77 | 57.68 | 975,711 | +1.31(+2.32%) |
Jan 27, 2021 | 56.05 | 58.23 | 53.57 | 56.37 | 1,219,194 | -1.06(-1.85%) |
Jan 26, 2021 | 59.39 | 62.50 | 56.71 | 57.43 | 1,245,539 | -2.39(-4.00%) |
Jan 25, 2021 | 58.65 | 62.31 | 58.34 | 59.82 | 1,707,655 | +1.47(+2.52%) |
Jan 22, 2021 | 57.34 | 58.46 | 57.14 | 58.35 | 717,300 | +0.72(+1.25%) |
Jan 21, 2021 | 59.58 | 59.59 | 57.50 | 57.63 | 834,920 | -1.32(-2.24%) |
Jan 20, 2021 | 58.26 | 59.28 | 57.33 | 58.95 | 635,514 | +0.67(+1.15%) |
Jan 19, 2021 | 58.75 | 58.88 | 57.08 | 58.28 | 732,634 | +1.30(+2.28%) |
Jan 15, 2021 | 55.14 | 57.23 | 54.87 | 56.98 | 653,400 | +0.77(+1.37%) |
Jan 14, 2021 | 54.71 | 57.00 | 54.67 | 56.21 | 806,129 | +1.99(+3.67%) |
Jan 13, 2021 | 56.32 | 56.53 | 53.91 | 54.22 | 610,952 | -2.37(-4.19%) |
Jan 12, 2021 | 56.17 | 57.89 | 54.46 | 56.59 | 726,400 | +1.89(+3.46%) |
Jan 11, 2021 | 53.00 | 55.64 | 51.84 | 54.70 | 1,635,073 | +6.11(+12.57%) |
Jan 08, 2021 | 47.82 | 48.66 | 47.23 | 48.59 | 529,500 | +1.01(+2.12%) |
Jan 07, 2021 | 48.39 | 48.91 | 46.99 | 47.58 | 436,122 | -0.28(-0.59%) |
Jan 06, 2021 | 44.73 | 47.90 | 44.22 | 47.86 | 853,321 | +4.10(+9.37%) |
Jan 05, 2021 | 41.77 | 44.20 | 41.77 | 43.76 | 455,551 | +1.90(+4.54%) |
Jan 04, 2021 | 43.50 | 43.69 | 41.44 | 41.86 | 649,471 | -1.50(-3.46%) |
Dec 31, 2020 | 43.36 | 43.36 | 43.36 | 357,353 | +0.36(+0.84%) | |
Dec 30, 2020 | 42.00 | 43.32 | 42.00 | 43.00 | 357,353 | +0.90(+2.14%) |
Dec 29, 2020 | 43.39 | 43.76 | 41.41 | 42.10 | 472,853 | -1.20(-2.77%) |
Dec 28, 2020 | 41.12 | 43.73 | 40.72 | 43.30 | 857,136 | +2.82(+6.97%) |
Dec 24, 2020 | 41.19 | 41.41 | 40.19 | 40.48 | 240,400 | -0.32(-0.78%) |
Dec 23, 2020 | 40.76 | 41.24 | 40.29 | 40.80 | 372,075 | +0.10(+0.25%) |
Dec 22, 2020 | 41.52 | 41.70 | 40.06 | 40.70 | 449,497 | -0.50(-1.21%) |
Dec 21, 2020 | 40.28 | 41.62 | 39.82 | 41.20 | 430,727 | +0.28(+0.68%) |
Dec 18, 2020 | 41.80 | 42.24 | 40.87 | 40.92 | 907,100 | -1.08(-2.57%) |
Dec 17, 2020 | 41.50 | 42.20 | 40.62 | 42.00 | 299,737 | +0.77(+1.87%) |
Dec 16, 2020 | 41.49 | 41.84 | 40.62 | 41.23 | 257,179 | -0.12(-0.29%) |
Dec 15, 2020 | 39.90 | 41.38 | 39.75 | 41.35 | 370,560 | +1.79(+4.52%) |
Dec 14, 2020 | 40.70 | 41.14 | 39.46 | 39.56 | 398,518 | -0.46(-1.15%) |
Dec 11, 2020 | 41.12 | 41.61 | 39.27 | 40.02 | 450,700 | -1.43(-3.45%) |
Dec 10, 2020 | 41.26 | 42.10 | 40.25 | 41.45 | 712,123 | -0.34(-0.81%) |
Dec 09, 2020 | 43.21 | 43.55 | 41.04 | 41.79 | 513,537 | -0.87(-2.04%) |
Dec 08, 2020 | 43.24 | 44.55 | 42.65 | 42.66 | 391,589 | -1.13(-2.58%) |
Dec 07, 2020 | 42.47 | 44.41 | 42.12 | 43.79 | 411,960 | +0.03(+0.07%) |
Dec 04, 2020 | 43.20 | 44.22 | 42.22 | 43.76 | 172,200 | +0.72(+1.67%) |
Dec 03, 2020 | 42.29 | 43.60 | 41.86 | 43.04 | 335,697 | +0.89(+2.11%) |
Dec 02, 2020 | 40.24 | 42.20 | 39.91 | 42.15 | 319,428 | +1.68(+4.15%) |
Dec 01, 2020 | 41.93 | 41.93 | 39.72 | 40.47 | 478,039 | -0.79(-1.91%) |
Nov 30, 2020 | 41.61 | 41.76 | 39.49 | 41.26 | 483,158 | -0.84(-2.00%) |
Nov 27, 2020 | 42.25 | 42.49 | 40.93 | 42.10 | 274,200 | -0.08(-0.19%) |
Nov 25, 2020 | 41.67 | 42.84 | 41.40 | 42.18 | 308,600 | -0.29(-0.68%) |
Nov 24, 2020 | 42.91 | 43.05 | 41.50 | 42.47 | 399,644 | +0.35(+0.83%) |
Nov 23, 2020 | 41.27 | 43.30 | 40.63 | 42.12 | 644,729 | +1.66(+4.10%) |
Nov 20, 2020 | 39.14 | 40.59 | 38.32 | 40.46 | 530,000 | +1.29(+3.29%) |
Nov 19, 2020 | 40.00 | 40.65 | 38.51 | 39.17 | 602,537 | -0.55(-1.38%) |
Nov 18, 2020 | 40.21 | 41.86 | 39.66 | 39.72 | 484,383 | -0.52(-1.29%) |
Nov 17, 2020 | 39.47 | 40.44 | 38.07 | 40.24 | 476,247 | +1.21(+3.10%) |
Nov 16, 2020 | 40.13 | 40.25 | 38.79 | 39.03 | 804,725 | +0.12(+0.31%) |
Nov 13, 2020 | 38.17 | 39.10 | 37.92 | 38.91 | 406,700 | +0.96(+2.53%) |
Nov 12, 2020 | 38.70 | 39.30 | 37.80 | 37.95 | 369,708 | -1.34(-3.41%) |
Nov 11, 2020 | 39.78 | 39.78 | 38.21 | 39.29 | 442,861 | +0.74(+1.92%) |
Nov 10, 2020 | 41.57 | 41.95 | 37.35 | 38.55 | 1,137,928 | -3.07(-7.38%) |
Nov 09, 2020 | 38.00 | 42.17 | 37.00 | 41.62 | 1,853,322 | +6.40(+18.17%) |
Nov 06, 2020 | 35.50 | 35.98 | 35.01 | 35.22 | 379,300 | +0.13(+0.37%) |
Nov 05, 2020 | 36.00 | 36.00 | 34.96 | 35.09 | 426,058 | -0.62(-1.74%) |
Nov 04, 2020 | 35.42 | 36.50 | 34.64 | 35.71 | 535,468 | -0.46(-1.27%) |
Nov 03, 2020 | 35.00 | 36.79 | 34.72 | 36.17 | 748,385 | +1.65(+4.78%) |
Nov 02, 2020 | 32.71 | 34.95 | 32.52 | 34.52 | 599,375 | +2.50(+7.81%) |
Oct 30, 2020 | 33.49 | 33.99 | 31.21 | 32.02 | 516,000 | -1.41(-4.22%) |
Oct 29, 2020 | 32.93 | 33.80 | 31.76 | 33.43 | 963,255 | +1.11(+3.43%) |
Oct 28, 2020 | 31.74 | 32.96 | 31.63 | 32.32 | 559,071 | -0.31(-0.95%) |
Oct 27, 2020 | 33.15 | 33.25 | 32.52 | 32.63 | 487,908 | -0.16(-0.49%) |
Oct 26, 2020 | 32.75 | 33.21 | 31.46 | 32.79 | 1,085,620 | -0.81(-2.41%) |
Oct 23, 2020 | 33.57 | 33.79 | 33.07 | 33.60 | 728,600 | +0.35(+1.05%) |
Oct 22, 2020 | 32.33 | 33.50 | 31.63 | 33.25 | 579,832 | +1.01(+3.13%) |
Oct 21, 2020 | 32.36 | 32.88 | 31.50 | 32.24 | 540,503 | +0.08(+0.25%) |
Oct 20, 2020 | 31.93 | 32.38 | 31.77 | 32.16 | 581,198 | +0.61(+1.93%) |
Oct 19, 2020 | 31.96 | 32.41 | 31.42 | 31.55 | 643,191 | -0.10(-0.32%) |
Oct 16, 2020 | 32.69 | 32.89 | 31.49 | 31.65 | 358,400 | -0.89(-2.74%) |
Oct 15, 2020 | 32.54 | 32.99 | 32.43 | 32.54 | 802,577 | -0.28(-0.85%) |
Oct 14, 2020 | 33.28 | 33.72 | 32.80 | 32.82 | 486,648 | -0.33(-1.00%) |
Oct 13, 2020 | 33.44 | 33.80 | 32.86 | 33.15 | 437,082 | -0.70(-2.07%) |
Oct 12, 2020 | 33.32 | 33.87 | 32.84 | 33.85 | 632,453 | +1.31(+4.03%) |
Oct 09, 2020 | 32.65 | 33.36 | 32.34 | 32.54 | 638,100 | +0.25(+0.77%) |
Oct 08, 2020 | 33.06 | 33.32 | 31.89 | 32.29 | 759,456 | -0.32(-0.98%) |
Oct 07, 2020 | 31.27 | 32.72 | 30.86 | 32.61 | 1,084,026 | +2.00(+6.53%) |
Oct 06, 2020 | 30.97 | 31.62 | 29.50 | 30.61 | 891,764 | -0.02(-0.07%) |
Oct 05, 2020 | 31.38 | 31.97 | 29.79 | 30.63 | 747,294 | -0.30(-0.97%) |
Oct 02, 2020 | 28.43 | 31.46 | 28.25 | 30.93 | 899,800 | +1.55(+5.28%) |