Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.36 | 50.81 | 49.83 | 50.01 | 464,166 | -0.12(-0.24%) |
Sep 29, 2021 | 50.49 | 51.30 | 50.02 | 50.13 | 479,176 | -0.20(-0.40%) |
Sep 28, 2021 | 52.22 | 52.29 | 50.24 | 50.33 | 390,999 | -2.29(-4.35%) |
Sep 27, 2021 | 53.41 | 53.49 | 52.41 | 52.62 | 224,057 | -1.08(-2.01%) |
Sep 24, 2021 | 53.71 | 54.32 | 53.49 | 53.70 | 118,845 | -0.40(-0.74%) |
Sep 23, 2021 | 53.53 | 54.19 | 52.51 | 54.10 | 472,768 | +0.66(+1.24%) |
Sep 22, 2021 | 52.88 | 53.66 | 52.27 | 53.44 | 211,838 | +0.56(+1.06%) |
Sep 21, 2021 | 53.56 | 54.42 | 52.87 | 52.88 | 525,602 | -0.26(-0.49%) |
Sep 20, 2021 | 54.22 | 55.30 | 51.91 | 53.14 | 400,388 | -2.23(-4.03%) |
Sep 17, 2021 | 55.62 | 57.19 | 54.74 | 55.37 | 1,594,073 | +0.31(+0.56%) |
Sep 16, 2021 | 54.50 | 55.19 | 54.17 | 55.06 | 224,727 | +0.98(+1.81%) |
Sep 15, 2021 | 53.29 | 54.99 | 52.85 | 54.08 | 251,367 | +0.71(+1.33%) |
Sep 14, 2021 | 54.90 | 55.23 | 53.02 | 53.37 | 627,634 | -1.31(-2.40%) |
Sep 13, 2021 | 56.12 | 56.22 | 54.34 | 54.68 | 553,700 | -1.28(-2.29%) |
Sep 10, 2021 | 54.96 | 56.12 | 54.03 | 55.96 | 465,236 | +1.29(+2.36%) |
Sep 09, 2021 | 53.67 | 55.78 | 51.86 | 54.67 | 311,879 | +0.66(+1.22%) |
Sep 08, 2021 | 54.47 | 55.19 | 53.73 | 54.01 | 295,494 | -0.81(-1.48%) |
Sep 07, 2021 | 54.44 | 55.39 | 54.40 | 54.82 | 400,735 | +0.42(+0.77%) |
Sep 03, 2021 | 54.23 | 54.74 | 53.54 | 54.40 | 297,704 | -0.02(-0.04%) |
Sep 02, 2021 | 54.44 | 55.03 | 53.49 | 54.42 | 261,869 | +0.35(+0.65%) |
Sep 01, 2021 | 54.60 | 54.99 | 53.90 | 54.07 | 315,427 | -0.54(-0.99%) |
Aug 31, 2021 | 53.24 | 54.75 | 52.76 | 54.61 | 264,013 | +1.56(+2.94%) |
Aug 30, 2021 | 53.78 | 54.15 | 52.66 | 53.05 | 287,760 | -0.49(-0.92%) |
Aug 27, 2021 | 50.91 | 54.02 | 50.60 | 53.54 | 416,119 | +2.63(+5.17%) |
Aug 26, 2021 | 51.86 | 52.42 | 50.72 | 50.91 | 355,645 | -1.10(-2.11%) |
Aug 25, 2021 | 53.13 | 53.99 | 51.96 | 52.01 | 331,900 | -0.91(-1.72%) |
Aug 24, 2021 | 52.29 | 52.95 | 51.62 | 52.92 | 415,417 | +1.00(+1.93%) |
Aug 23, 2021 | 50.20 | 52.03 | 50.20 | 51.92 | 282,321 | +2.05(+4.11%) |
Aug 20, 2021 | 49.42 | 50.73 | 49.38 | 49.87 | 375,197 | +0.30(+0.61%) |
Aug 19, 2021 | 50.53 | 50.53 | 49.23 | 49.57 | 616,684 | -1.05(-2.07%) |
Aug 18, 2021 | 50.80 | 51.18 | 49.79 | 50.62 | 518,627 | -0.39(-0.76%) |
Aug 17, 2021 | 51.96 | 52.47 | 50.98 | 51.01 | 387,832 | -1.36(-2.60%) |
Aug 16, 2021 | 52.55 | 53.36 | 51.91 | 52.37 | 273,238 | -0.10(-0.19%) |
Aug 13, 2021 | 52.31 | 53.10 | 51.90 | 52.47 | 533,857 | +0.40(+0.77%) |
Aug 12, 2021 | 52.82 | 53.13 | 51.69 | 52.07 | 617,799 | -0.51(-0.97%) |
Aug 11, 2021 | 55.98 | 55.98 | 51.71 | 52.58 | 2,422,729 | -2.07(-3.79%) |
Aug 10, 2021 | 55.51 | 55.92 | 52.15 | 54.65 | 1,237,033 | -3.01(-5.22%) |
Aug 09, 2021 | 56.96 | 58.03 | 55.43 | 57.66 | 248,301 | +0.76(+1.34%) |
Aug 06, 2021 | 59.00 | 59.50 | 56.09 | 56.90 | 336,386 | +0.01(+0.02%) |
Aug 05, 2021 | 55.83 | 57.00 | 54.57 | 56.89 | 298,569 | +0.94(+1.68%) |
Aug 04, 2021 | 57.03 | 57.98 | 55.88 | 55.95 | 254,752 | -1.46(-2.54%) |
Aug 03, 2021 | 58.05 | 58.59 | 57.32 | 57.41 | 223,227 | -0.57(-0.98%) |
Aug 02, 2021 | 58.07 | 58.41 | 57.48 | 57.98 | 163,007 | -0.08(-0.14%) |
Jul 30, 2021 | 57.57 | 58.34 | 57.36 | 58.06 | 294,769 | +0.20(+0.35%) |
Jul 29, 2021 | 57.25 | 58.00 | 56.98 | 57.86 | 160,845 | +0.87(+1.53%) |
Jul 28, 2021 | 56.30 | 57.31 | 55.80 | 56.99 | 176,902 | +0.84(+1.50%) |
Jul 27, 2021 | 55.61 | 56.64 | 54.96 | 56.15 | 184,249 | +0.17(+0.30%) |
Jul 26, 2021 | 57.43 | 57.43 | 55.63 | 55.98 | 224,569 | -1.20(-2.10%) |
Jul 23, 2021 | 56.73 | 57.58 | 56.63 | 57.18 | 125,475 | +0.57(+1.01%) |
Jul 22, 2021 | 56.32 | 57.05 | 55.52 | 56.61 | 218,935 | +0.43(+0.77%) |
Jul 21, 2021 | 56.53 | 56.96 | 55.50 | 56.18 | 245,767 | -0.15(-0.27%) |
Jul 20, 2021 | 56.24 | 57.31 | 56.04 | 56.33 | 453,315 | +0.33(+0.59%) |
Jul 19, 2021 | 54.27 | 56.39 | 54.27 | 56.00 | 294,501 | +0.83(+1.50%) |
Jul 16, 2021 | 55.14 | 55.41 | 54.51 | 55.17 | 378,512 | +0.44(+0.80%) |
Jul 15, 2021 | 54.69 | 55.07 | 53.30 | 54.73 | 418,623 | -0.11(-0.20%) |
Jul 14, 2021 | 56.09 | 56.40 | 54.63 | 54.84 | 250,789 | -0.88(-1.58%) |
Jul 13, 2021 | 57.09 | 57.50 | 55.63 | 55.72 | 215,862 | -2.18(-3.77%) |
Jul 12, 2021 | 58.28 | 59.18 | 57.48 | 57.90 | 452,561 | -0.25(-0.43%) |
Jul 09, 2021 | 57.47 | 58.30 | 55.67 | 58.15 | 238,342 | +0.42(+0.73%) |
Jul 08, 2021 | 55.70 | 57.84 | 55.18 | 57.73 | 374,172 | +1.13(+2.00%) |
Jul 07, 2021 | 56.94 | 57.71 | 56.05 | 56.60 | 268,515 | -0.48(-0.84%) |
Jul 06, 2021 | 56.26 | 57.41 | 56.01 | 57.08 | 240,171 | +0.40(+0.71%) |
Jul 02, 2021 | 56.67 | 57.15 | 56.02 | 56.68 | 182,458 | +0.17(+0.30%) |
Jul 01, 2021 | 55.64 | 56.61 | 55.15 | 56.51 | 268,141 | +1.00(+1.80%) |
Jun 30, 2021 | 56.27 | 56.33 | 55.09 | 55.51 | 397,901 | -0.47(-0.84%) |
Jun 29, 2021 | 57.36 | 57.91 | 55.94 | 55.98 | 207,070 | -1.15(-2.01%) |
Jun 28, 2021 | 57.65 | 57.97 | 56.67 | 57.13 | 269,679 | -0.33(-0.57%) |
Jun 25, 2021 | 57.90 | 58.47 | 57.25 | 57.46 | 1,482,937 | -0.04(-0.07%) |
Jun 24, 2021 | 57.32 | 57.81 | 56.90 | 57.50 | 190,639 | +0.54(+0.95%) |
Jun 23, 2021 | 56.48 | 57.09 | 56.01 | 56.96 | 256,465 | +0.29(+0.51%) |
Jun 22, 2021 | 56.42 | 57.06 | 56.02 | 56.67 | 326,007 | +0.27(+0.48%) |
Jun 21, 2021 | 54.55 | 56.71 | 54.22 | 56.40 | 633,275 | +1.85(+3.39%) |
Jun 18, 2021 | 55.00 | 55.77 | 54.55 | 54.55 | 482,458 | -0.88(-1.59%) |
Jun 17, 2021 | 55.19 | 56.02 | 54.87 | 55.43 | 362,703 | +0.17(+0.31%) |
Jun 16, 2021 | 55.86 | 56.40 | 54.62 | 55.26 | 1,027,805 | -0.78(-1.39%) |
Jun 15, 2021 | 56.59 | 57.31 | 55.89 | 56.04 | 260,328 | -0.86(-1.51%) |
Jun 14, 2021 | 57.79 | 57.93 | 56.60 | 56.90 | 366,741 | -0.61(-1.06%) |
Jun 11, 2021 | 57.85 | 58.01 | 57.10 | 57.51 | 208,115 | -0.17(-0.29%) |
Jun 10, 2021 | 57.61 | 58.08 | 56.35 | 57.68 | 281,948 | +0.07(+0.12%) |
Jun 09, 2021 | 58.53 | 59.50 | 57.28 | 57.61 | 369,785 | -1.03(-1.76%) |
Jun 08, 2021 | 56.00 | 58.95 | 56.00 | 58.64 | 635,372 | +2.60(+4.64%) |
Jun 07, 2021 | 53.15 | 56.37 | 53.10 | 56.04 | 775,865 | +2.87(+5.40%) |
Jun 04, 2021 | 52.95 | 53.26 | 52.54 | 53.17 | 340,917 | +0.32(+0.61%) |
Jun 03, 2021 | 54.01 | 54.01 | 52.03 | 52.85 | 387,697 | -0.92(-1.71%) |
Jun 02, 2021 | 53.76 | 54.39 | 53.55 | 53.77 | 357,592 | +0.02(+0.04%) |
Jun 01, 2021 | 53.76 | 54.35 | 53.22 | 53.75 | 292,133 | +0.06(+0.11%) |
May 28, 2021 | 54.45 | 54.46 | 53.25 | 53.69 | 377,245 | -0.56(-1.03%) |
May 27, 2021 | 54.49 | 54.76 | 53.42 | 54.25 | 668,516 | +0.25(+0.46%) |
May 26, 2021 | 53.84 | 54.44 | 53.31 | 54.00 | 259,973 | +0.27(+0.50%) |
May 25, 2021 | 52.08 | 54.18 | 51.84 | 53.73 | 549,955 | +1.73(+3.33%) |
May 24, 2021 | 52.44 | 52.75 | 51.82 | 52.00 | 302,319 | -0.42(-0.80%) |
May 21, 2021 | 51.60 | 53.19 | 51.33 | 52.42 | 471,992 | +1.33(+2.60%) |
May 20, 2021 | 50.08 | 51.10 | 50.02 | 51.09 | 372,729 | +0.99(+1.98%) |
May 19, 2021 | 48.22 | 50.19 | 48.04 | 50.10 | 412,771 | +1.17(+2.39%) |
May 18, 2021 | 47.08 | 49.32 | 46.77 | 48.93 | 360,057 | +1.76(+3.73%) |
May 17, 2021 | 48.53 | 49.16 | 46.99 | 47.17 | 282,950 | -1.43(-2.94%) |
May 14, 2021 | 48.03 | 49.30 | 47.74 | 48.60 | 300,899 | +0.54(+1.12%) |
May 13, 2021 | 48.24 | 49.30 | 47.12 | 48.06 | 378,478 | -0.10(-0.21%) |
May 12, 2021 | 49.21 | 50.32 | 47.84 | 48.16 | 484,907 | -1.59(-3.20%) |
May 11, 2021 | 49.15 | 50.56 | 48.44 | 49.75 | 882,568 | -0.29(-0.58%) |
May 10, 2021 | 52.72 | 53.53 | 49.85 | 50.04 | 601,486 | -3.19(-5.99%) |
May 07, 2021 | 52.68 | 54.84 | 51.31 | 53.23 | 1,403,479 | +1.76(+3.42%) |
May 06, 2021 | 54.15 | 54.31 | 49.78 | 51.47 | 763,688 | -2.99(-5.49%) |
May 05, 2021 | 55.86 | 57.35 | 54.25 | 54.46 | 805,593 | -1.39(-2.49%) |
May 04, 2021 | 57.87 | 58.21 | 55.69 | 55.85 | 760,921 | -2.09(-3.61%) |
May 03, 2021 | 57.90 | 58.62 | 57.66 | 57.94 | 748,697 | +0.04(+0.07%) |
Apr 30, 2021 | 57.46 | 59.10 | 57.26 | 57.90 | 1,238,700 | -0.12(-0.21%) |
Apr 29, 2021 | 56.99 | 58.25 | 55.97 | 58.02 | 269,972 | +1.42(+2.51%) |
Apr 28, 2021 | 56.43 | 57.03 | 56.07 | 56.60 | 301,459 | +0.18(+0.32%) |
Apr 27, 2021 | 55.15 | 56.50 | 54.66 | 56.42 | 374,291 | +1.13(+2.04%) |
Apr 26, 2021 | 55.00 | 55.97 | 54.36 | 55.29 | 493,505 | +0.20(+0.36%) |
Apr 23, 2021 | 53.84 | 56.28 | 53.30 | 55.09 | 849,000 | +2.18(+4.12%) |
Apr 22, 2021 | 52.13 | 53.35 | 51.74 | 52.91 | 429,991 | +0.98(+1.89%) |
Apr 21, 2021 | 50.89 | 52.11 | 50.47 | 51.93 | 712,634 | +0.71(+1.39%) |
Apr 20, 2021 | 51.14 | 52.13 | 50.47 | 51.22 | 669,141 | -0.06(-0.12%) |
Apr 19, 2021 | 50.80 | 51.99 | 50.36 | 51.28 | 304,508 | +0.28(+0.55%) |
Apr 16, 2021 | 51.66 | 52.24 | 50.52 | 51.00 | 634,500 | -0.85(-1.64%) |
Apr 15, 2021 | 50.52 | 51.89 | 50.43 | 51.85 | 358,886 | +1.32(+2.61%) |
Apr 14, 2021 | 50.21 | 51.00 | 50.21 | 50.53 | 268,168 | +0.32(+0.64%) |
Apr 13, 2021 | 49.37 | 50.27 | 49.01 | 50.21 | 333,146 | +0.62(+1.25%) |
Apr 12, 2021 | 48.23 | 49.72 | 48.10 | 49.59 | 845,691 | +1.23(+2.54%) |
Apr 09, 2021 | 48.64 | 48.88 | 47.41 | 48.36 | 130,800 | -0.35(-0.72%) |
Apr 08, 2021 | 47.65 | 48.88 | 47.48 | 48.71 | 276,243 | +1.41(+2.98%) |
Apr 07, 2021 | 47.41 | 47.73 | 46.88 | 47.30 | 163,091 | -0.27(-0.57%) |
Apr 06, 2021 | 48.36 | 48.79 | 47.37 | 47.57 | 207,468 | -0.92(-1.90%) |
Apr 05, 2021 | 48.55 | 48.64 | 47.59 | 48.49 | 246,280 | +0.32(+0.66%) |
Apr 01, 2021 | 47.10 | 48.23 | 46.19 | 48.17 | 330,700 | +1.40(+2.99%) |
Mar 31, 2021 | 46.50 | 47.68 | 46.25 | 46.77 | 359,736 | +0.49(+1.06%) |
Mar 30, 2021 | 45.75 | 46.80 | 45.73 | 46.28 | 264,296 | +0.28(+0.61%) |
Mar 29, 2021 | 47.14 | 47.34 | 45.98 | 46.00 | 351,122 | -1.17(-2.48%) |
Mar 26, 2021 | 46.84 | 47.49 | 46.14 | 47.17 | 201,700 | +0.43(+0.92%) |
Mar 25, 2021 | 47.16 | 47.46 | 45.62 | 46.74 | 398,881 | -0.89(-1.87%) |
Mar 24, 2021 | 48.10 | 48.14 | 47.08 | 47.63 | 277,846 | -0.22(-0.46%) |
Mar 23, 2021 | 47.28 | 48.09 | 47.00 | 47.85 | 347,690 | +0.40(+0.84%) |
Mar 22, 2021 | 47.20 | 47.64 | 46.56 | 47.45 | 203,328 | +0.49(+1.04%) |
Mar 19, 2021 | 46.39 | 47.45 | 46.29 | 46.96 | 404,200 | +0.33(+0.71%) |
Mar 18, 2021 | 49.17 | 49.17 | 46.26 | 46.63 | 427,835 | -1.82(-3.76%) |
Mar 17, 2021 | 47.63 | 48.64 | 47.13 | 48.45 | 243,991 | +0.79(+1.66%) |
Mar 16, 2021 | 48.40 | 48.50 | 47.27 | 47.66 | 456,821 | -0.59(-1.22%) |
Mar 15, 2021 | 48.36 | 49.66 | 48.01 | 48.25 | 699,942 | -0.16(-0.33%) |
Mar 12, 2021 | 48.28 | 48.72 | 47.76 | 48.41 | 228,500 | -0.15(-0.31%) |
Mar 11, 2021 | 49.00 | 49.32 | 48.06 | 48.56 | 246,646 | +0.00(+0.00%) |
Mar 10, 2021 | 47.77 | 49.88 | 47.77 | 48.56 | 453,102 | +0.29(+0.60%) |
Mar 09, 2021 | 47.85 | 49.13 | 47.44 | 48.27 | 370,736 | +0.82(+1.73%) |
Mar 08, 2021 | 46.20 | 47.69 | 45.42 | 47.45 | 422,028 | +1.25(+2.71%) |
Mar 05, 2021 | 46.74 | 46.92 | 43.82 | 46.20 | 1,330,500 | -0.77(-1.64%) |
Mar 04, 2021 | 47.00 | 47.37 | 45.02 | 46.97 | 713,621 | -0.27(-0.57%) |
Mar 03, 2021 | 47.87 | 48.33 | 46.84 | 47.24 | 858,947 | -1.01(-2.09%) |
Mar 02, 2021 | 47.51 | 48.46 | 46.91 | 48.25 | 572,562 | -0.29(-0.60%) |
Mar 01, 2021 | 49.44 | 49.93 | 48.19 | 48.54 | 402,466 | +0.05(+0.10%) |
Feb 26, 2021 | 46.83 | 49.58 | 46.13 | 48.49 | 734,800 | +1.64(+3.50%) |
Feb 25, 2021 | 47.75 | 49.14 | 46.34 | 46.85 | 527,030 | -1.34(-2.78%) |
Feb 24, 2021 | 48.00 | 49.16 | 47.78 | 48.19 | 877,499 | -0.39(-0.80%) |
Feb 23, 2021 | 48.00 | 49.07 | 46.97 | 48.58 | 477,087 | +0.10(+0.21%) |
Feb 22, 2021 | 48.71 | 49.91 | 47.74 | 48.48 | 573,726 | -1.02(-2.06%) |
Feb 19, 2021 | 49.86 | 51.37 | 49.33 | 49.50 | 799,000 | -0.27(-0.54%) |
Feb 18, 2021 | 50.96 | 50.96 | 49.41 | 49.77 | 763,357 | -0.97(-1.91%) |
Feb 17, 2021 | 52.53 | 53.99 | 50.44 | 50.74 | 446,648 | -2.26(-4.26%) |
Feb 16, 2021 | 54.06 | 54.23 | 51.77 | 53.00 | 646,412 | -0.68(-1.27%) |
Feb 12, 2021 | 53.69 | 54.18 | 53.00 | 53.68 | 204,600 | -0.22(-0.41%) |
Feb 11, 2021 | 53.22 | 54.00 | 52.30 | 53.90 | 195,404 | +1.06(+2.01%) |
Feb 10, 2021 | 54.53 | 55.07 | 52.47 | 52.84 | 408,544 | -1.23(-2.27%) |
Feb 09, 2021 | 54.25 | 55.05 | 53.40 | 54.07 | 717,773 | +0.70(+1.31%) |
Feb 08, 2021 | 52.52 | 53.44 | 52.26 | 53.37 | 156,583 | +1.49(+2.87%) |
Feb 05, 2021 | 51.99 | 51.99 | 50.20 | 51.88 | 242,200 | +1.03(+2.03%) |
Feb 04, 2021 | 49.77 | 51.57 | 49.24 | 50.85 | 260,421 | +1.33(+2.69%) |
Feb 03, 2021 | 49.77 | 50.45 | 49.01 | 49.52 | 241,686 | -0.51(-1.02%) |
Feb 02, 2021 | 50.42 | 50.55 | 49.13 | 50.03 | 204,217 | +0.55(+1.11%) |
Feb 01, 2021 | 49.98 | 50.33 | 48.70 | 49.48 | 362,489 | -0.20(-0.40%) |
Jan 29, 2021 | 51.90 | 51.90 | 49.52 | 49.68 | 374,900 | -1.43(-2.80%) |
Jan 28, 2021 | 52.16 | 52.60 | 50.13 | 51.11 | 435,023 | -0.38(-0.74%) |
Jan 27, 2021 | 50.58 | 52.87 | 50.09 | 51.49 | 687,985 | +0.53(+1.04%) |
Jan 26, 2021 | 50.66 | 51.43 | 50.01 | 50.96 | 440,486 | +0.24(+0.47%) |
Jan 25, 2021 | 52.27 | 52.41 | 49.80 | 50.72 | 608,709 | -0.61(-1.19%) |
Jan 22, 2021 | 48.15 | 51.94 | 47.00 | 51.33 | 763,400 | +3.19(+6.63%) |
Jan 21, 2021 | 47.48 | 48.91 | 47.01 | 48.14 | 317,988 | +0.55(+1.16%) |
Jan 20, 2021 | 46.68 | 48.06 | 46.55 | 47.59 | 277,973 | +0.86(+1.84%) |
Jan 19, 2021 | 48.50 | 48.61 | 46.07 | 46.73 | 509,388 | -1.58(-3.27%) |
Jan 15, 2021 | 47.69 | 48.33 | 47.63 | 48.31 | 386,500 | +0.47(+0.98%) |
Jan 14, 2021 | 47.57 | 47.98 | 46.55 | 47.84 | 584,257 | +0.52(+1.10%) |
Jan 13, 2021 | 46.38 | 47.54 | 46.38 | 47.32 | 393,850 | +0.80(+1.72%) |
Jan 12, 2021 | 44.97 | 46.90 | 44.97 | 46.52 | 455,113 | +1.64(+3.65%) |
Jan 11, 2021 | 44.54 | 45.24 | 43.89 | 44.88 | 413,926 | +0.17(+0.38%) |
Jan 08, 2021 | 43.98 | 44.91 | 43.28 | 44.71 | 417,700 | +1.53(+3.54%) |
Jan 07, 2021 | 43.92 | 44.82 | 42.56 | 43.18 | 494,138 | -0.52(-1.19%) |
Jan 06, 2021 | 42.72 | 44.00 | 42.07 | 43.70 | 538,483 | +1.19(+2.80%) |
Jan 05, 2021 | 42.58 | 43.43 | 41.78 | 42.51 | 386,199 | -0.05(-0.12%) |
Jan 04, 2021 | 43.41 | 43.93 | 41.85 | 42.56 | 544,983 | -0.97(-2.23%) |
Dec 31, 2020 | 43.53 | 43.53 | 43.53 | 372,954 | +0.28(+0.65%) | |
Dec 30, 2020 | 43.34 | 44.41 | 42.86 | 43.25 | 372,954 | -0.32(-0.73%) |
Dec 29, 2020 | 44.51 | 44.92 | 43.41 | 43.57 | 279,809 | -1.17(-2.62%) |
Dec 28, 2020 | 45.31 | 45.56 | 44.40 | 44.74 | 243,608 | -0.15(-0.33%) |
Dec 24, 2020 | 44.98 | 45.45 | 44.62 | 44.89 | 211,000 | +0.16(+0.36%) |
Dec 23, 2020 | 43.59 | 44.91 | 43.25 | 44.73 | 322,502 | +1.27(+2.92%) |
Dec 22, 2020 | 42.18 | 43.55 | 41.38 | 43.46 | 509,818 | +1.44(+3.43%) |
Dec 21, 2020 | 41.76 | 42.27 | 41.15 | 42.02 | 374,516 | +0.07(+0.17%) |
Dec 18, 2020 | 42.41 | 42.41 | 41.18 | 41.95 | 932,100 | -0.13(-0.31%) |
Dec 17, 2020 | 40.04 | 42.22 | 40.04 | 42.08 | 662,237 | +1.97(+4.91%) |
Dec 16, 2020 | 38.73 | 40.23 | 38.01 | 40.11 | 514,790 | +1.73(+4.51%) |
Dec 15, 2020 | 39.20 | 39.45 | 37.65 | 38.38 | 422,908 | -0.21(-0.54%) |
Dec 14, 2020 | 39.95 | 40.45 | 38.37 | 38.59 | 445,728 | -1.29(-3.23%) |
Dec 11, 2020 | 37.97 | 39.98 | 37.97 | 39.88 | 1,247,400 | +1.92(+5.06%) |
Dec 10, 2020 | 38.10 | 38.50 | 37.43 | 37.96 | 264,353 | -0.09(-0.24%) |
Dec 09, 2020 | 38.65 | 39.50 | 37.89 | 38.05 | 553,833 | -0.87(-2.24%) |
Dec 08, 2020 | 38.47 | 39.69 | 38.37 | 38.92 | 1,067,470 | +0.82(+2.15%) |
Dec 07, 2020 | 36.90 | 38.79 | 36.90 | 38.10 | 1,203,992 | +1.20(+3.25%) |
Dec 04, 2020 | 36.50 | 37.45 | 36.23 | 36.90 | 1,172,300 | +0.16(+0.44%) |
Dec 03, 2020 | 36.29 | 37.00 | 36.07 | 36.74 | 624,448 | +0.68(+1.89%) |
Dec 02, 2020 | 34.89 | 36.33 | 34.66 | 36.06 | 484,617 | +1.05(+3.00%) |
Dec 01, 2020 | 35.85 | 35.85 | 34.55 | 35.01 | 548,185 | -0.64(-1.80%) |
Nov 30, 2020 | 36.18 | 36.26 | 34.95 | 35.65 | 215,576 | -0.39(-1.08%) |
Nov 27, 2020 | 35.54 | 36.22 | 35.52 | 36.04 | 141,100 | +0.47(+1.32%) |
Nov 25, 2020 | 35.22 | 36.00 | 35.07 | 35.57 | 154,900 | +0.02(+0.06%) |
Nov 24, 2020 | 35.20 | 35.72 | 34.40 | 35.55 | 241,210 | +0.64(+1.83%) |
Nov 23, 2020 | 34.40 | 35.40 | 34.30 | 34.91 | 306,041 | +0.53(+1.54%) |
Nov 20, 2020 | 32.95 | 34.49 | 32.84 | 34.38 | 221,000 | +1.23(+3.71%) |
Nov 19, 2020 | 33.22 | 33.88 | 32.63 | 33.15 | 278,072 | -0.07(-0.21%) |
Nov 18, 2020 | 34.02 | 34.15 | 33.17 | 33.22 | 246,764 | -0.79(-2.32%) |
Nov 17, 2020 | 34.10 | 34.22 | 33.23 | 34.01 | 367,475 | +0.20(+0.59%) |
Nov 16, 2020 | 34.72 | 34.99 | 33.56 | 33.81 | 400,672 | -0.69(-2.00%) |
Nov 13, 2020 | 35.64 | 35.79 | 33.82 | 34.50 | 594,100 | -1.24(-3.47%) |
Nov 12, 2020 | 35.96 | 36.09 | 35.19 | 35.74 | 312,673 | +0.07(+0.20%) |
Nov 11, 2020 | 35.73 | 36.93 | 34.95 | 35.67 | 531,925 | -1.15(-3.12%) |
Nov 10, 2020 | 36.18 | 36.94 | 35.30 | 36.82 | 655,375 | +1.08(+3.02%) |
Nov 09, 2020 | 36.50 | 36.75 | 35.67 | 35.74 | 557,848 | +0.00(+0.00%) |
Nov 06, 2020 | 35.85 | 36.23 | 35.50 | 35.74 | 257,400 | -0.21(-0.58%) |
Nov 05, 2020 | 36.15 | 36.15 | 35.29 | 35.95 | 304,308 | +0.90(+2.57%) |
Nov 04, 2020 | 35.98 | 36.38 | 34.62 | 35.05 | 199,411 | -0.56(-1.57%) |
Nov 03, 2020 | 34.31 | 36.03 | 34.31 | 35.61 | 370,998 | +1.55(+4.55%) |
Nov 02, 2020 | 34.78 | 34.78 | 33.20 | 34.06 | 304,245 | -0.42(-1.22%) |
Oct 30, 2020 | 34.34 | 35.45 | 33.73 | 34.48 | 475,900 | +0.00(+0.00%) |
Oct 29, 2020 | 35.01 | 35.70 | 34.41 | 34.48 | 462,039 | -0.52(-1.49%) |
Oct 28, 2020 | 34.52 | 35.22 | 34.33 | 35.00 | 296,654 | -0.03(-0.09%) |
Oct 27, 2020 | 34.31 | 35.47 | 34.20 | 35.03 | 426,344 | +0.77(+2.25%) |
Oct 26, 2020 | 34.24 | 34.50 | 33.60 | 34.26 | 156,399 | -0.26(-0.75%) |
Oct 23, 2020 | 33.82 | 34.79 | 33.71 | 34.52 | 173,600 | +0.65(+1.92%) |
Oct 22, 2020 | 32.05 | 33.98 | 31.65 | 33.87 | 567,680 | +1.97(+6.18%) |
Oct 21, 2020 | 33.11 | 33.54 | 31.85 | 31.90 | 613,962 | -1.16(-3.51%) |
Oct 20, 2020 | 35.49 | 35.49 | 33.05 | 33.06 | 375,388 | -2.13(-6.05%) |
Oct 19, 2020 | 36.01 | 36.13 | 35.08 | 35.19 | 222,188 | -0.55(-1.54%) |
Oct 16, 2020 | 35.61 | 36.08 | 34.80 | 35.74 | 627,700 | +0.03(+0.08%) |
Oct 15, 2020 | 35.00 | 35.78 | 34.28 | 35.71 | 202,223 | +0.30(+0.85%) |
Oct 14, 2020 | 34.50 | 35.74 | 34.40 | 35.41 | 275,508 | +0.65(+1.87%) |
Oct 13, 2020 | 35.12 | 35.64 | 33.95 | 34.76 | 295,405 | -0.48(-1.36%) |
Oct 12, 2020 | 36.06 | 36.49 | 35.18 | 35.24 | 476,077 | -0.68(-1.89%) |
Oct 09, 2020 | 35.70 | 36.07 | 35.38 | 35.92 | 130,700 | +0.22(+0.62%) |
Oct 08, 2020 | 36.99 | 36.99 | 35.33 | 35.70 | 465,079 | -0.18(-0.50%) |
Oct 07, 2020 | 35.63 | 36.07 | 35.35 | 35.88 | 311,546 | +0.48(+1.36%) |
Oct 06, 2020 | 36.13 | 36.40 | 35.32 | 35.40 | 371,387 | -0.59(-1.64%) |
Oct 05, 2020 | 36.51 | 36.98 | 35.74 | 35.99 | 296,856 | -0.22(-0.61%) |
Oct 02, 2020 | 36.30 | 37.04 | 35.86 | 36.21 | 486,100 | -0.77(-2.08%) |