Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.25 | 44.32 | 42.53 | 43.78 | 1,001,749 | -0.55(-1.24%) |
Sep 29, 2021 | 45.71 | 46.03 | 44.28 | 44.33 | 542,460 | -1.00(-2.20%) |
Sep 28, 2021 | 45.92 | 46.80 | 45.12 | 45.33 | 895,549 | -1.08(-2.33%) |
Sep 27, 2021 | 46.59 | 47.68 | 46.31 | 46.41 | 1,290,366 | +0.30(+0.65%) |
Sep 24, 2021 | 44.94 | 46.23 | 44.82 | 46.11 | 2,800,269 | +2.24(+5.12%) |
Sep 23, 2021 | 42.00 | 44.06 | 41.84 | 43.86 | 1,544,173 | +2.77(+6.73%) |
Sep 22, 2021 | 40.80 | 41.81 | 40.80 | 41.10 | 731,444 | +0.77(+1.92%) |
Sep 21, 2021 | 40.69 | 41.31 | 39.71 | 40.32 | 796,526 | -0.66(-1.61%) |
Sep 20, 2021 | 40.77 | 41.24 | 40.34 | 40.98 | 770,967 | -0.94(-2.24%) |
Sep 17, 2021 | 42.27 | 42.84 | 41.60 | 41.93 | 1,466,163 | -0.03(-0.07%) |
Sep 16, 2021 | 41.58 | 42.59 | 41.58 | 41.95 | 702,489 | +0.66(+1.60%) |
Sep 15, 2021 | 41.65 | 41.77 | 40.91 | 41.29 | 855,791 | -0.52(-1.25%) |
Sep 14, 2021 | 42.75 | 42.94 | 41.29 | 41.81 | 888,819 | -0.83(-1.94%) |
Sep 13, 2021 | 41.71 | 42.69 | 41.01 | 42.64 | 915,658 | +1.27(+3.06%) |
Sep 10, 2021 | 41.98 | 42.30 | 41.37 | 41.38 | 623,554 | -0.41(-0.98%) |
Sep 09, 2021 | 41.18 | 42.24 | 40.94 | 41.79 | 568,267 | +0.31(+0.74%) |
Sep 08, 2021 | 41.85 | 42.49 | 41.33 | 41.48 | 490,502 | -0.46(-1.09%) |
Sep 07, 2021 | 42.70 | 42.82 | 41.88 | 41.93 | 654,169 | -0.47(-1.10%) |
Sep 03, 2021 | 43.33 | 43.59 | 42.33 | 42.40 | 812,134 | -1.07(-2.46%) |
Sep 02, 2021 | 43.78 | 44.43 | 43.43 | 43.47 | 664,322 | -0.21(-0.49%) |
Sep 01, 2021 | 43.78 | 43.87 | 43.05 | 43.69 | 859,839 | +0.23(+0.54%) |
Aug 31, 2021 | 42.80 | 43.65 | 42.48 | 43.45 | 2,009,824 | +0.82(+1.92%) |
Aug 30, 2021 | 43.24 | 43.50 | 42.20 | 42.63 | 1,214,820 | -0.85(-1.95%) |
Aug 27, 2021 | 41.91 | 43.59 | 41.79 | 43.48 | 1,009,395 | +1.63(+3.89%) |
Aug 26, 2021 | 41.56 | 42.22 | 41.16 | 41.85 | 997,749 | +0.14(+0.34%) |
Aug 25, 2021 | 40.57 | 42.02 | 40.55 | 41.71 | 1,191,958 | +0.73(+1.77%) |
Aug 24, 2021 | 40.18 | 41.44 | 40.18 | 40.98 | 728,801 | +0.95(+2.37%) |
Aug 23, 2021 | 40.00 | 40.46 | 39.24 | 40.03 | 581,636 | +0.65(+1.66%) |
Aug 20, 2021 | 38.47 | 39.86 | 38.17 | 39.38 | 836,587 | +0.78(+2.03%) |
Aug 19, 2021 | 39.55 | 39.59 | 37.93 | 38.60 | 1,338,323 | -1.31(-3.29%) |
Aug 18, 2021 | 39.54 | 40.57 | 38.71 | 39.91 | 784,609 | +0.26(+0.66%) |
Aug 17, 2021 | 40.50 | 40.90 | 39.37 | 39.65 | 809,274 | -1.15(-2.81%) |
Aug 16, 2021 | 40.91 | 41.15 | 40.85 | 40.80 | 595,326 | -0.33(-0.79%) |
Aug 13, 2021 | 41.70 | 41.79 | 40.88 | 41.12 | 575,867 | -0.40(-0.96%) |
Aug 12, 2021 | 41.38 | 41.62 | 40.70 | 41.52 | 686,116 | -0.01(-0.02%) |
Aug 11, 2021 | 40.43 | 41.55 | 39.69 | 41.53 | 933,026 | +1.12(+2.77%) |
Aug 10, 2021 | 39.46 | 40.73 | 39.31 | 40.42 | 976,773 | +0.83(+2.09%) |
Aug 09, 2021 | 40.71 | 40.74 | 39.20 | 39.59 | 1,116,527 | -1.10(-2.70%) |
Aug 06, 2021 | 41.35 | 41.84 | 40.23 | 40.69 | 970,000 | -0.42(-1.02%) |
Aug 05, 2021 | 40.17 | 41.16 | 39.93 | 41.11 | 1,336,752 | +1.03(+2.58%) |
Aug 04, 2021 | 40.10 | 40.41 | 39.48 | 40.07 | 1,435,108 | -0.50(-1.24%) |
Aug 03, 2021 | 41.92 | 41.96 | 39.39 | 40.57 | 2,615,755 | -1.47(-3.50%) |
Aug 02, 2021 | 42.60 | 43.25 | 41.98 | 42.05 | 1,633,452 | -0.11(-0.27%) |
Jul 30, 2021 | 43.99 | 44.92 | 42.09 | 42.16 | 3,134,951 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.61 | 43.83 | 44.47 | 2,394,156 | -0.01(-0.02%) |
Jul 28, 2021 | 47.50 | 47.82 | 44.47 | 44.48 | 6,543,660 | -6.76(-13.20%) |
Jul 27, 2021 | 50.37 | 51.52 | 49.83 | 51.24 | 1,945,488 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.78 | 1,999,043 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,084 | -0.15(-0.31%) |
Jul 22, 2021 | 47.92 | 48.60 | 47.15 | 48.39 | 1,034,195 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,114 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,863,018 | +2.94(+6.73%) |
Jul 19, 2021 | 44.52 | 45.03 | 43.34 | 43.74 | 1,420,269 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.14 | 46.43 | 709,102 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.65 | 766,344 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,382 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.74 | 49.55 | 842,307 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.09 | 1,369,272 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,734 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,808 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,894 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 48.99 | 1,415,922 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.55 | 49.67 | 502,557 | -0.29(-0.58%) |
Jul 01, 2021 | 51.00 | 51.08 | 49.75 | 49.96 | 620,141 | -0.50(-1.00%) |
Jun 30, 2021 | 48.62 | 50.61 | 48.62 | 50.47 | 1,027,526 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,580 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,662 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,271 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.04 | 50.17 | 50.55 | 930,868 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,541 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,863 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,599 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,827 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,309 | -1.86(-3.57%) |
Jun 16, 2021 | 51.98 | 52.42 | 50.66 | 52.21 | 1,840,553 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,558 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,736,039 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,551 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.96 | 5,150,739 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 836,020 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.53 | 54.21 | 58.19 | 1,385,745 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,337 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.95 | 51.34 | 52.36 | 605,303 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,748 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.11 | 53.19 | 54.17 | 2,158,954 | +0.87(+1.62%) |
Jun 01, 2021 | 54.70 | 54.91 | 52.72 | 53.31 | 1,048,288 | -1.48(-2.70%) |
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,723 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.70 | 571,194 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,876 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.90 | 51.60 | 51.95 | 1,233,803 | -0.90(-1.71%) |
May 24, 2021 | 52.27 | 53.16 | 51.41 | 52.85 | 658,903 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,033 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,611 | -1.44(-2.69%) |
May 19, 2021 | 53.09 | 53.81 | 52.12 | 53.65 | 638,400 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.60 | 54.03 | 54.12 | 478,057 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,446 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.60 | 54.04 | 55.24 | 499,869 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.80 | 53.75 | 1,000,656 | +0.36(+0.68%) |
May 12, 2021 | 56.63 | 56.94 | 52.79 | 53.38 | 1,402,171 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.30 | 57.10 | 578,457 | -0.38(-0.66%) |
May 10, 2021 | 59.35 | 59.40 | 57.32 | 57.48 | 607,085 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.39 | 57.39 | 59.41 | 853,013 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 57.99 | 734,742 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.67 | 55.99 | 58.18 | 800,010 | +0.23(+0.40%) |
May 04, 2021 | 57.84 | 58.46 | 56.37 | 57.95 | 833,608 | +0.30(+0.52%) |
May 03, 2021 | 58.87 | 59.04 | 56.85 | 57.65 | 870,832 | -0.65(-1.12%) |
Apr 30, 2021 | 58.73 | 59.74 | 57.25 | 58.30 | 911,468 | -0.57(-0.97%) |
Apr 29, 2021 | 58.04 | 61.30 | 56.22 | 58.87 | 1,671,998 | +3.89(+7.08%) |
Apr 28, 2021 | 54.50 | 55.13 | 52.95 | 54.98 | 732,158 | +0.98(+1.81%) |
Apr 27, 2021 | 54.19 | 55.78 | 53.76 | 54.00 | 565,790 | -0.34(-0.62%) |
Apr 26, 2021 | 54.26 | 55.13 | 53.40 | 54.33 | 687,907 | +0.44(+0.81%) |
Apr 23, 2021 | 55.50 | 55.50 | 53.70 | 53.89 | 733,469 | -1.12(-2.03%) |
Apr 22, 2021 | 53.94 | 55.62 | 53.51 | 55.01 | 960,311 | +1.35(+2.52%) |
Apr 21, 2021 | 51.60 | 53.70 | 51.37 | 53.66 | 485,478 | +1.68(+3.23%) |
Apr 20, 2021 | 54.13 | 54.96 | 51.17 | 51.98 | 828,725 | -2.23(-4.11%) |
Apr 19, 2021 | 53.90 | 54.59 | 53.45 | 54.21 | 430,280 | +0.34(+0.62%) |
Apr 16, 2021 | 54.30 | 54.75 | 53.39 | 53.88 | 397,438 | +0.14(+0.26%) |
Apr 15, 2021 | 55.05 | 55.05 | 53.72 | 53.74 | 406,171 | -0.48(-0.88%) |
Apr 14, 2021 | 53.86 | 55.49 | 53.71 | 54.21 | 571,764 | +0.55(+1.02%) |
Apr 13, 2021 | 54.80 | 54.89 | 53.21 | 53.66 | 600,044 | -1.41(-2.55%) |
Apr 12, 2021 | 54.96 | 55.45 | 54.29 | 55.07 | 433,734 | +0.48(+0.87%) |
Apr 09, 2021 | 55.61 | 55.61 | 53.84 | 54.59 | 496,100 | -0.88(-1.58%) |
Apr 08, 2021 | 55.20 | 55.58 | 54.12 | 55.47 | 464,044 | -0.03(-0.05%) |
Apr 07, 2021 | 53.81 | 56.25 | 53.80 | 55.50 | 445,162 | +1.43(+2.64%) |
Apr 06, 2021 | 54.94 | 56.03 | 53.89 | 54.07 | 673,313 | -0.47(-0.85%) |
Apr 05, 2021 | 55.41 | 55.96 | 53.82 | 54.54 | 693,155 | -0.49(-0.90%) |
Apr 01, 2021 | 54.99 | 55.79 | 54.07 | 55.03 | 641,570 | +0.53(+0.97%) |
Mar 31, 2021 | 55.54 | 56.60 | 54.39 | 54.50 | 538,705 | -1.04(-1.88%) |
Mar 30, 2021 | 54.39 | 56.17 | 54.30 | 55.54 | 416,477 | +1.35(+2.49%) |
Mar 29, 2021 | 57.40 | 58.10 | 54.18 | 54.19 | 644,377 | -3.57(-6.18%) |
Mar 26, 2021 | 56.40 | 57.87 | 55.11 | 57.76 | 889,889 | +2.29(+4.13%) |
Mar 25, 2021 | 50.93 | 55.74 | 50.30 | 55.47 | 1,034,215 | +4.31(+8.43%) |
Mar 24, 2021 | 52.09 | 53.73 | 50.94 | 51.16 | 888,978 | -0.07(-0.13%) |
Mar 23, 2021 | 53.29 | 54.98 | 51.08 | 51.22 | 995,858 | -3.28(-6.02%) |
Mar 22, 2021 | 56.19 | 56.76 | 54.16 | 54.50 | 694,175 | -1.70(-3.03%) |
Mar 19, 2021 | 55.39 | 57.09 | 54.35 | 56.20 | 697,611 | +0.49(+0.89%) |
Mar 18, 2021 | 56.60 | 57.67 | 55.50 | 55.71 | 476,117 | -1.14(-2.00%) |
Mar 17, 2021 | 55.97 | 57.26 | 55.60 | 56.85 | 451,124 | +0.88(+1.58%) |
Mar 16, 2021 | 57.83 | 58.00 | 55.35 | 55.96 | 546,165 | -2.24(-3.84%) |
Mar 15, 2021 | 58.21 | 58.87 | 56.82 | 58.20 | 792,374 | +0.68(+1.18%) |
Mar 12, 2021 | 54.30 | 57.71 | 54.02 | 57.52 | 969,012 | +3.83(+7.13%) |
Mar 11, 2021 | 54.86 | 55.50 | 53.23 | 53.69 | 802,776 | -1.28(-2.32%) |
Mar 10, 2021 | 54.44 | 55.44 | 53.75 | 54.97 | 631,079 | +0.87(+1.60%) |
Mar 09, 2021 | 54.96 | 55.52 | 53.21 | 54.10 | 740,303 | -0.80(-1.46%) |
Mar 08, 2021 | 53.09 | 55.59 | 52.38 | 54.90 | 865,147 | +2.63(+5.02%) |
Mar 05, 2021 | 52.77 | 52.88 | 48.80 | 52.27 | 1,038,472 | +0.39(+0.75%) |
Mar 04, 2021 | 54.77 | 55.52 | 49.83 | 51.88 | 1,288,919 | -2.24(-4.15%) |
Mar 03, 2021 | 53.09 | 55.63 | 52.63 | 54.13 | 1,140,293 | +1.56(+2.96%) |
Mar 02, 2021 | 51.88 | 52.90 | 51.27 | 52.57 | 558,270 | +0.91(+1.77%) |
Mar 01, 2021 | 51.98 | 53.19 | 51.60 | 51.66 | 747,044 | +0.48(+0.93%) |
Feb 26, 2021 | 50.46 | 51.87 | 48.36 | 51.18 | 926,391 | +0.39(+0.77%) |
Feb 25, 2021 | 51.38 | 51.88 | 48.70 | 50.79 | 1,082,811 | -0.92(-1.78%) |
Feb 24, 2021 | 50.63 | 52.61 | 50.30 | 51.71 | 1,187,661 | +1.61(+3.22%) |
Feb 23, 2021 | 49.81 | 50.90 | 48.19 | 50.10 | 1,469,075 | -0.18(-0.35%) |
Feb 22, 2021 | 48.65 | 51.33 | 48.08 | 50.28 | 1,862,163 | +1.15(+2.33%) |
Feb 19, 2021 | 47.69 | 49.37 | 47.51 | 49.13 | 1,216,472 | +1.44(+3.03%) |
Feb 18, 2021 | 45.58 | 48.11 | 44.29 | 47.69 | 2,088,005 | +3.60(+8.18%) |
Feb 17, 2021 | 46.45 | 46.45 | 43.85 | 44.09 | 1,357,642 | -2.53(-5.43%) |
Feb 16, 2021 | 46.57 | 46.97 | 46.01 | 46.62 | 769,775 | +0.04(+0.08%) |
Feb 12, 2021 | 47.65 | 47.75 | 46.11 | 46.58 | 596,587 | -1.49(-3.10%) |
Feb 11, 2021 | 47.69 | 48.08 | 45.92 | 48.07 | 1,423,751 | +0.70(+1.47%) |
Feb 10, 2021 | 46.83 | 48.81 | 46.60 | 47.37 | 1,311,840 | +0.78(+1.68%) |
Feb 09, 2021 | 45.41 | 46.92 | 44.59 | 46.59 | 694,689 | +1.17(+2.58%) |
Feb 08, 2021 | 44.62 | 45.56 | 43.78 | 45.42 | 636,763 | +1.29(+2.91%) |
Feb 05, 2021 | 43.48 | 44.57 | 43.30 | 44.13 | 561,052 | +1.17(+2.73%) |
Feb 04, 2021 | 42.85 | 43.41 | 42.51 | 42.96 | 561,665 | +0.37(+0.87%) |
Feb 03, 2021 | 40.49 | 43.14 | 40.09 | 42.59 | 895,568 | +2.18(+5.39%) |
Feb 02, 2021 | 42.06 | 42.31 | 39.78 | 40.41 | 1,661,412 | -1.47(-3.51%) |
Feb 01, 2021 | 42.72 | 42.72 | 41.11 | 41.88 | 930,492 | -0.01(-0.02%) |
Jan 29, 2021 | 42.48 | 45.69 | 41.12 | 41.89 | 2,238,841 | -0.04(-0.09%) |
Jan 28, 2021 | 44.35 | 47.11 | 41.61 | 41.93 | 3,135,232 | -4.56(-9.82%) |
Jan 27, 2021 | 42.13 | 53.28 | 41.92 | 46.49 | 5,651,515 | +3.73(+8.71%) |
Jan 26, 2021 | 42.08 | 43.55 | 41.37 | 42.76 | 1,799,627 | +0.86(+2.04%) |
Jan 25, 2021 | 40.07 | 44.33 | 39.83 | 41.91 | 1,933,785 | +2.45(+6.21%) |
Jan 22, 2021 | 39.51 | 39.68 | 38.67 | 39.46 | 901,591 | -0.58(-1.44%) |
Jan 21, 2021 | 40.57 | 40.70 | 39.61 | 40.03 | 1,171,408 | -0.43(-1.06%) |
Jan 20, 2021 | 39.04 | 40.85 | 38.94 | 40.46 | 1,538,326 | +1.58(+4.07%) |
Jan 19, 2021 | 38.60 | 39.34 | 37.85 | 38.88 | 781,756 | +0.48(+1.26%) |
Jan 15, 2021 | 37.91 | 39.31 | 37.36 | 38.39 | 1,303,539 | +0.34(+0.91%) |
Jan 14, 2021 | 37.87 | 38.56 | 37.17 | 38.05 | 822,097 | +0.43(+1.14%) |
Jan 13, 2021 | 36.81 | 38.27 | 36.58 | 37.62 | 994,231 | +0.77(+2.10%) |
Jan 12, 2021 | 35.95 | 36.91 | 35.85 | 36.85 | 689,466 | +1.08(+3.02%) |
Jan 11, 2021 | 35.01 | 35.80 | 34.78 | 35.77 | 600,697 | +0.25(+0.71%) |
Jan 08, 2021 | 34.84 | 36.03 | 34.65 | 35.52 | 1,067,244 | +0.84(+2.42%) |
Jan 07, 2021 | 33.95 | 35.74 | 33.95 | 34.68 | 1,050,273 | -0.13(-0.37%) |
Jan 06, 2021 | 33.67 | 35.46 | 33.02 | 34.81 | 1,212,592 | +1.76(+5.33%) |
Jan 05, 2021 | 32.63 | 34.09 | 32.61 | 33.05 | 862,666 | +0.07(+0.20%) |
Jan 04, 2021 | 34.64 | 34.86 | 32.27 | 32.98 | 1,846,378 | -1.54(-4.45%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 598,188 | +0.55(+1.62%) | |
Dec 30, 2020 | 34.45 | 35.02 | 33.64 | 33.97 | 598,188 | -0.48(-1.38%) |
Dec 29, 2020 | 35.13 | 35.13 | 34.10 | 34.45 | 668,588 | -0.34(-0.99%) |
Dec 28, 2020 | 35.00 | 35.48 | 34.56 | 34.79 | 767,578 | +0.13(+0.38%) |
Dec 24, 2020 | 34.80 | 35.24 | 34.20 | 34.66 | 399,478 | -0.26(-0.75%) |
Dec 23, 2020 | 34.81 | 35.47 | 34.46 | 34.92 | 658,765 | +0.43(+1.24%) |
Dec 22, 2020 | 34.87 | 34.95 | 34.20 | 34.49 | 626,489 | -0.29(-0.83%) |
Dec 21, 2020 | 34.18 | 35.04 | 33.33 | 34.78 | 895,090 | -0.10(-0.29%) |
Dec 18, 2020 | 34.46 | 35.57 | 34.25 | 34.88 | 1,680,795 | +0.19(+0.54%) |
Dec 17, 2020 | 34.85 | 34.89 | 34.10 | 34.70 | 866,613 | +0.45(+1.31%) |
Dec 16, 2020 | 34.19 | 35.49 | 34.07 | 34.25 | 988,002 | -0.56(-1.61%) |
Dec 15, 2020 | 33.13 | 34.83 | 33.01 | 34.81 | 1,081,536 | +1.84(+5.59%) |
Dec 14, 2020 | 34.77 | 35.04 | 32.96 | 32.96 | 1,405,097 | -1.66(-4.79%) |
Dec 11, 2020 | 35.02 | 35.50 | 33.82 | 34.62 | 632,982 | -0.88(-2.47%) |
Dec 10, 2020 | 34.52 | 35.57 | 34.31 | 35.50 | 544,819 | +0.25(+0.71%) |
Dec 09, 2020 | 35.19 | 35.75 | 34.67 | 35.25 | 794,248 | +0.37(+1.07%) |
Dec 08, 2020 | 33.74 | 35.12 | 33.69 | 34.87 | 851,121 | +0.74(+2.16%) |
Dec 07, 2020 | 35.54 | 35.81 | 33.71 | 34.14 | 1,410,888 | -1.84(-5.10%) |
Dec 04, 2020 | 36.79 | 37.48 | 35.78 | 35.97 | 1,100,955 | -0.75(-2.05%) |
Dec 03, 2020 | 36.16 | 37.21 | 35.56 | 36.73 | 1,042,288 | +0.59(+1.62%) |
Dec 02, 2020 | 35.68 | 36.22 | 35.15 | 36.14 | 789,617 | +0.04(+0.10%) |
Dec 01, 2020 | 35.41 | 36.42 | 35.31 | 36.10 | 1,469,725 | +1.19(+3.41%) |
Nov 30, 2020 | 34.32 | 35.58 | 33.98 | 34.91 | 1,826,224 | +0.24(+0.70%) |
Nov 27, 2020 | 34.91 | 35.11 | 34.43 | 34.67 | 441,992 | -0.20(-0.56%) |
Nov 25, 2020 | 34.54 | 35.29 | 34.11 | 34.86 | 913,401 | -0.21(-0.61%) |
Nov 24, 2020 | 33.34 | 35.34 | 33.07 | 35.08 | 1,593,094 | +2.43(+7.45%) |
Nov 23, 2020 | 33.03 | 33.21 | 32.02 | 32.65 | 1,401,625 | +0.23(+0.72%) |
Nov 20, 2020 | 33.27 | 33.38 | 31.94 | 32.41 | 1,679,936 | -1.17(-3.49%) |
Nov 19, 2020 | 33.44 | 33.84 | 32.90 | 33.59 | 1,072,421 | -0.08(-0.25%) |
Nov 18, 2020 | 33.68 | 34.56 | 33.27 | 33.67 | 1,018,907 | +0.23(+0.70%) |
Nov 17, 2020 | 33.37 | 34.05 | 32.88 | 33.44 | 841,023 | -0.53(-1.56%) |
Nov 16, 2020 | 34.90 | 35.16 | 33.66 | 33.97 | 2,220,153 | +1.27(+3.87%) |
Nov 13, 2020 | 32.23 | 32.72 | 31.73 | 32.70 | 1,271,332 | +1.26(+4.00%) |
Nov 12, 2020 | 32.07 | 32.74 | 30.91 | 31.45 | 1,530,243 | -1.54(-4.66%) |
Nov 11, 2020 | 35.02 | 35.38 | 32.65 | 32.98 | 1,470,343 | -2.16(-6.15%) |
Nov 10, 2020 | 34.98 | 35.36 | 33.55 | 35.14 | 1,429,882 | +0.69(+2.00%) |
Nov 09, 2020 | 32.99 | 36.84 | 32.41 | 34.45 | 4,711,468 | +5.52(+19.09%) |
Nov 06, 2020 | 29.56 | 30.13 | 28.85 | 28.93 | 795,844 | -0.80(-2.69%) |
Nov 05, 2020 | 29.64 | 30.51 | 29.20 | 29.73 | 805,485 | +0.55(+1.88%) |
Nov 04, 2020 | 28.47 | 29.70 | 28.30 | 29.18 | 696,842 | +0.45(+1.56%) |
Nov 03, 2020 | 28.18 | 28.92 | 27.98 | 28.74 | 759,259 | +0.88(+3.14%) |
Nov 02, 2020 | 27.95 | 28.17 | 27.15 | 27.86 | 1,340,768 | +0.18(+0.64%) |
Oct 30, 2020 | 29.54 | 30.26 | 27.19 | 27.68 | 2,427,576 | -0.20(-0.73%) |
Oct 29, 2020 | 27.07 | 28.07 | 26.55 | 27.89 | 1,488,257 | +0.83(+3.06%) |
Oct 28, 2020 | 27.30 | 28.11 | 26.97 | 27.06 | 1,164,590 | -1.29(-4.53%) |
Oct 27, 2020 | 28.54 | 29.35 | 28.04 | 28.34 | 1,248,675 | -0.20(-0.69%) |
Oct 26, 2020 | 29.98 | 30.13 | 27.95 | 28.54 | 1,344,959 | -1.94(-6.36%) |
Oct 23, 2020 | 31.38 | 31.49 | 29.47 | 30.48 | 1,536,506 | -0.62(-2.01%) |
Oct 22, 2020 | 29.65 | 31.18 | 29.65 | 31.10 | 1,006,442 | +1.43(+4.84%) |
Oct 21, 2020 | 30.27 | 30.66 | 29.16 | 29.67 | 1,581,428 | -0.64(-2.12%) |
Oct 20, 2020 | 30.45 | 30.73 | 29.80 | 30.31 | 1,382,830 | +0.22(+0.74%) |
Oct 19, 2020 | 28.85 | 31.19 | 28.66 | 30.09 | 3,000,553 | +1.70(+5.97%) |
Oct 16, 2020 | 28.95 | 29.03 | 28.23 | 28.39 | 734,005 | -0.34(-1.20%) |
Oct 15, 2020 | 27.29 | 29.03 | 27.25 | 28.74 | 1,822,096 | +0.67(+2.39%) |
Oct 14, 2020 | 27.76 | 28.17 | 27.67 | 28.07 | 1,052,726 | +0.36(+1.31%) |
Oct 13, 2020 | 27.87 | 27.94 | 27.21 | 27.70 | 1,504,497 | -0.44(-1.56%) |
Oct 12, 2020 | 29.67 | 29.67 | 27.90 | 28.14 | 1,723,153 | -1.36(-4.61%) |
Oct 09, 2020 | 29.34 | 29.90 | 29.29 | 29.50 | 1,622,714 | +0.51(+1.77%) |
Oct 08, 2020 | 28.17 | 29.11 | 27.55 | 28.99 | 1,089,772 | +1.24(+4.46%) |
Oct 07, 2020 | 27.67 | 28.04 | 27.03 | 27.75 | 1,263,124 | +0.51(+1.88%) |
Oct 06, 2020 | 27.48 | 28.62 | 27.19 | 27.24 | 1,555,976 | -0.26(-0.95%) |
Oct 05, 2020 | 27.57 | 27.88 | 27.04 | 27.50 | 1,228,010 | +0.21(+0.79%) |
Oct 02, 2020 | 25.74 | 27.41 | 25.46 | 27.28 | 1,396,082 | +0.64(+2.41%) |