Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.75 | 51.40 | 49.37 | 50.10 | 840,378 | -0.04(-0.08%) |
Sep 29, 2021 | 52.23 | 52.39 | 49.94 | 50.14 | 782,100 | -1.24(-2.41%) |
Sep 28, 2021 | 55.02 | 55.11 | 51.30 | 51.38 | 892,690 | -4.11(-7.41%) |
Sep 27, 2021 | 54.14 | 55.87 | 52.90 | 55.49 | 1,317,432 | +0.98(+1.80%) |
Sep 24, 2021 | 52.01 | 54.63 | 51.01 | 54.51 | 1,551,997 | +2.38(+4.57%) |
Sep 23, 2021 | 52.55 | 52.63 | 50.25 | 52.13 | 997,235 | -0.12(-0.23%) |
Sep 22, 2021 | 51.84 | 52.34 | 50.53 | 52.25 | 871,225 | +0.72(+1.40%) |
Sep 21, 2021 | 51.28 | 52.02 | 50.10 | 51.53 | 898,944 | +0.80(+1.58%) |
Sep 20, 2021 | 48.70 | 50.89 | 47.94 | 50.73 | 1,649,540 | -0.46(-0.90%) |
Sep 17, 2021 | 49.87 | 51.74 | 49.36 | 51.19 | 3,968,682 | +2.73(+5.63%) |
Sep 16, 2021 | 48.00 | 48.83 | 47.23 | 48.46 | 652,286 | -0.01(-0.02%) |
Sep 15, 2021 | 46.86 | 48.48 | 46.60 | 48.47 | 1,073,023 | +1.44(+3.06%) |
Sep 14, 2021 | 49.17 | 49.63 | 46.68 | 47.03 | 995,618 | -1.90(-3.88%) |
Sep 13, 2021 | 48.00 | 49.75 | 46.70 | 48.93 | 893,596 | +1.14(+2.39%) |
Sep 10, 2021 | 48.57 | 49.14 | 47.68 | 47.79 | 752,838 | -0.65(-1.34%) |
Sep 09, 2021 | 49.58 | 50.38 | 48.42 | 48.44 | 628,657 | -1.44(-2.89%) |
Sep 08, 2021 | 51.26 | 51.30 | 49.01 | 49.88 | 796,367 | -1.68(-3.26%) |
Sep 07, 2021 | 51.20 | 52.39 | 50.38 | 51.56 | 750,550 | +0.15(+0.29%) |
Sep 03, 2021 | 52.00 | 52.00 | 50.54 | 51.41 | 869,255 | -0.42(-0.81%) |
Sep 02, 2021 | 52.42 | 52.76 | 50.33 | 51.83 | 959,182 | +0.17(+0.33%) |
Sep 01, 2021 | 48.86 | 52.55 | 48.54 | 51.66 | 1,808,073 | +3.09(+6.36%) |
Aug 31, 2021 | 49.19 | 49.34 | 47.73 | 48.57 | 872,882 | -1.06(-2.14%) |
Aug 30, 2021 | 50.72 | 50.97 | 49.05 | 49.63 | 1,107,994 | -0.66(-1.31%) |
Aug 27, 2021 | 49.86 | 51.61 | 49.62 | 50.29 | 858,929 | +0.55(+1.11%) |
Aug 26, 2021 | 50.65 | 51.73 | 49.30 | 49.74 | 1,015,837 | -1.36(-2.66%) |
Aug 25, 2021 | 50.67 | 51.72 | 50.44 | 51.10 | 919,943 | +0.43(+0.85%) |
Aug 24, 2021 | 49.40 | 50.81 | 48.85 | 50.67 | 814,737 | +1.53(+3.11%) |
Aug 23, 2021 | 48.56 | 49.25 | 47.55 | 49.14 | 1,442,476 | +1.57(+3.30%) |
Aug 20, 2021 | 45.47 | 47.67 | 45.35 | 47.57 | 1,311,007 | +1.64(+3.57%) |
Aug 19, 2021 | 45.03 | 46.83 | 44.44 | 45.93 | 2,195,280 | +0.45(+0.99%) |
Aug 18, 2021 | 47.29 | 47.43 | 45.38 | 45.48 | 3,485,564 | -1.75(-3.71%) |
Aug 17, 2021 | 48.75 | 48.82 | 46.81 | 47.23 | 1,615,759 | -2.08(-4.22%) |
Aug 16, 2021 | 52.52 | 52.65 | 49.12 | 49.31 | 2,004,955 | -4.12(-7.71%) |
Aug 13, 2021 | 56.13 | 56.13 | 53.13 | 53.43 | 989,591 | -2.72(-4.84%) |
Aug 12, 2021 | 55.07 | 56.25 | 53.72 | 56.15 | 1,032,684 | +1.02(+1.85%) |
Aug 11, 2021 | 56.20 | 56.44 | 54.43 | 55.13 | 1,029,437 | -0.22(-0.40%) |
Aug 10, 2021 | 55.02 | 56.05 | 54.20 | 55.35 | 1,414,402 | -0.92(-1.63%) |
Aug 09, 2021 | 55.91 | 57.18 | 53.18 | 56.27 | 1,369,821 | +0.49(+0.88%) |
Aug 06, 2021 | 58.75 | 59.38 | 54.02 | 55.78 | 3,169,861 | -4.98(-8.20%) |
Aug 05, 2021 | 58.63 | 61.10 | 58.00 | 60.76 | 1,695,254 | +1.52(+2.57%) |
Aug 04, 2021 | 56.74 | 60.33 | 56.72 | 59.24 | 760,186 | +1.93(+3.37%) |
Aug 03, 2021 | 58.05 | 58.24 | 55.74 | 57.31 | 967,950 | -0.96(-1.65%) |
Aug 02, 2021 | 59.32 | 60.48 | 57.77 | 58.27 | 727,146 | -0.30(-0.51%) |
Jul 30, 2021 | 59.00 | 59.82 | 58.02 | 58.57 | 519,480 | -0.52(-0.88%) |
Jul 29, 2021 | 59.66 | 61.14 | 59.05 | 59.09 | 586,031 | -1.29(-2.14%) |
Jul 28, 2021 | 58.09 | 60.93 | 58.09 | 60.38 | 1,084,831 | +2.96(+5.15%) |
Jul 27, 2021 | 58.35 | 58.69 | 56.07 | 57.42 | 852,513 | -1.33(-2.26%) |
Jul 26, 2021 | 58.68 | 60.35 | 57.60 | 58.75 | 636,964 | +0.67(+1.15%) |
Jul 23, 2021 | 58.75 | 59.03 | 57.16 | 58.08 | 799,649 | -0.62(-1.06%) |
Jul 22, 2021 | 60.13 | 60.43 | 58.40 | 58.70 | 779,555 | -1.76(-2.91%) |
Jul 21, 2021 | 58.10 | 60.89 | 58.10 | 60.46 | 715,498 | +2.24(+3.85%) |
Jul 20, 2021 | 55.70 | 58.84 | 54.56 | 58.22 | 1,160,493 | +3.14(+5.70%) |
Jul 19, 2021 | 52.09 | 56.31 | 51.90 | 55.08 | 1,085,028 | +0.97(+1.79%) |
Jul 16, 2021 | 55.90 | 56.11 | 53.91 | 54.11 | 691,378 | -1.29(-2.33%) |
Jul 15, 2021 | 54.21 | 57.05 | 53.81 | 55.40 | 1,046,024 | +0.54(+0.98%) |
Jul 14, 2021 | 58.20 | 58.90 | 54.75 | 54.86 | 1,818,584 | -2.81(-4.87%) |
Jul 13, 2021 | 59.53 | 60.20 | 57.55 | 57.67 | 1,079,580 | -2.91(-4.80%) |
Jul 12, 2021 | 62.52 | 63.64 | 60.24 | 60.58 | 630,718 | -1.90(-3.04%) |
Jul 09, 2021 | 61.59 | 62.53 | 59.92 | 62.48 | 917,868 | +1.02(+1.66%) |
Jul 08, 2021 | 60.04 | 62.05 | 58.33 | 61.46 | 1,170,412 | -0.32(-0.52%) |
Jul 07, 2021 | 62.84 | 63.49 | 60.87 | 61.78 | 1,290,603 | -0.91(-1.45%) |
Jul 06, 2021 | 62.66 | 63.00 | 61.33 | 62.69 | 884,041 | +0.33(+0.53%) |
Jul 02, 2021 | 65.33 | 65.38 | 62.03 | 62.36 | 953,119 | -2.21(-3.42%) |
Jul 01, 2021 | 63.65 | 64.90 | 62.88 | 64.57 | 953,272 | +1.16(+1.83%) |
Jun 30, 2021 | 63.88 | 63.88 | 62.16 | 63.41 | 926,800 | -0.55(-0.86%) |
Jun 29, 2021 | 64.53 | 65.02 | 63.50 | 63.96 | 659,371 | -0.66(-1.02%) |
Jun 28, 2021 | 63.99 | 65.05 | 61.78 | 64.62 | 999,812 | +0.85(+1.33%) |
Jun 25, 2021 | 63.80 | 65.41 | 62.56 | 63.77 | 1,967,630 | +0.47(+0.74%) |
Jun 24, 2021 | 61.40 | 63.49 | 60.87 | 63.30 | 1,342,112 | +3.02(+5.01%) |
Jun 23, 2021 | 59.17 | 61.41 | 59.14 | 60.28 | 1,107,698 | +1.35(+2.29%) |
Jun 22, 2021 | 58.67 | 59.90 | 58.05 | 58.93 | 846,068 | +0.22(+0.37%) |
Jun 21, 2021 | 58.86 | 59.39 | 56.21 | 58.71 | 968,637 | -0.70(-1.18%) |
Jun 18, 2021 | 58.95 | 60.50 | 58.43 | 59.41 | 1,849,283 | -1.05(-1.74%) |
Jun 17, 2021 | 57.10 | 61.63 | 57.10 | 60.46 | 1,585,967 | +2.77(+4.80%) |
Jun 16, 2021 | 58.36 | 60.14 | 56.39 | 57.69 | 1,420,807 | -0.94(-1.60%) |
Jun 15, 2021 | 60.91 | 61.50 | 58.33 | 58.63 | 1,490,957 | -2.48(-4.06%) |
Jun 14, 2021 | 61.16 | 62.20 | 60.53 | 61.11 | 681,709 | +0.14(+0.23%) |
Jun 11, 2021 | 60.50 | 61.32 | 59.65 | 60.97 | 712,683 | +1.06(+1.77%) |
Jun 10, 2021 | 62.25 | 62.26 | 58.51 | 59.91 | 1,199,871 | -2.62(-4.19%) |
Jun 09, 2021 | 63.25 | 64.14 | 62.42 | 62.53 | 1,448,316 | -0.20(-0.32%) |
Jun 08, 2021 | 59.86 | 63.49 | 59.85 | 62.73 | 1,269,247 | +3.07(+5.15%) |
Jun 07, 2021 | 57.25 | 59.83 | 56.20 | 59.66 | 820,206 | +2.47(+4.32%) |
Jun 04, 2021 | 59.37 | 59.66 | 56.51 | 57.19 | 1,114,211 | -1.58(-2.69%) |
Jun 03, 2021 | 58.77 | 60.05 | 57.63 | 58.77 | 1,046,965 | +0.06(+0.10%) |
Jun 02, 2021 | 57.45 | 58.91 | 55.65 | 58.71 | 1,572,665 | +0.75(+1.29%) |
Jun 01, 2021 | 59.20 | 59.65 | 57.30 | 57.96 | 1,667,190 | -1.07(-1.81%) |
May 28, 2021 | 59.42 | 59.72 | 58.42 | 59.03 | 1,204,457 | +0.21(+0.36%) |
May 27, 2021 | 57.65 | 59.13 | 56.50 | 58.82 | 2,031,600 | +1.66(+2.90%) |
May 26, 2021 | 55.00 | 57.80 | 54.85 | 57.16 | 1,456,794 | +2.82(+5.19%) |
May 25, 2021 | 53.72 | 55.36 | 53.50 | 54.34 | 1,215,493 | +1.12(+2.10%) |
May 24, 2021 | 52.23 | 54.22 | 51.90 | 53.22 | 995,889 | +1.31(+2.52%) |
May 21, 2021 | 53.27 | 53.90 | 51.90 | 51.91 | 1,343,665 | -0.67(-1.27%) |
May 20, 2021 | 51.87 | 52.94 | 51.11 | 52.58 | 1,255,944 | +1.02(+1.98%) |
May 19, 2021 | 50.04 | 51.63 | 49.50 | 51.56 | 1,175,539 | -0.18(-0.35%) |
May 18, 2021 | 52.20 | 53.55 | 51.47 | 51.74 | 1,239,428 | +0.13(+0.25%) |
May 17, 2021 | 51.12 | 52.18 | 50.16 | 51.61 | 1,400,470 | +0.47(+0.92%) |
May 14, 2021 | 49.10 | 51.59 | 47.80 | 51.14 | 1,634,740 | +2.46(+5.05%) |
May 13, 2021 | 51.00 | 51.72 | 47.71 | 48.68 | 2,561,674 | -1.32(-2.64%) |
May 12, 2021 | 53.21 | 53.99 | 49.50 | 50.00 | 2,790,193 | -4.25(-7.83%) |
May 11, 2021 | 53.14 | 55.20 | 52.08 | 54.25 | 2,083,534 | -1.40(-2.52%) |
May 10, 2021 | 55.91 | 56.95 | 54.11 | 55.65 | 2,130,626 | -1.31(-2.30%) |
May 07, 2021 | 54.34 | 57.52 | 53.70 | 56.96 | 3,814,135 | +4.53(+8.64%) |
May 06, 2021 | 59.50 | 59.50 | 51.20 | 52.43 | 7,223,466 | -9.75(-15.68%) |
May 05, 2021 | 66.23 | 66.88 | 61.35 | 62.18 | 2,077,055 | -3.37(-5.14%) |
May 04, 2021 | 68.11 | 68.18 | 64.18 | 65.55 | 1,853,789 | -3.69(-5.33%) |
May 03, 2021 | 71.26 | 71.99 | 69.23 | 69.24 | 1,200,035 | -1.54(-2.18%) |
Apr 30, 2021 | 69.09 | 70.99 | 68.21 | 70.78 | 1,149,300 | +0.78(+1.11%) |
Apr 29, 2021 | 71.50 | 71.65 | 68.69 | 70.00 | 1,297,661 | -0.04(-0.06%) |
Apr 28, 2021 | 70.00 | 70.66 | 68.85 | 70.04 | 1,888,165 | -0.71(-1.00%) |
Apr 27, 2021 | 71.99 | 72.69 | 69.80 | 70.75 | 2,235,164 | -1.10(-1.53%) |
Apr 26, 2021 | 65.87 | 72.55 | 65.57 | 71.85 | 2,900,068 | +6.21(+9.46%) |
Apr 23, 2021 | 64.59 | 66.44 | 64.00 | 65.64 | 939,000 | +1.74(+2.72%) |
Apr 22, 2021 | 66.50 | 67.11 | 63.88 | 63.90 | 1,215,553 | -1.59(-2.43%) |
Apr 21, 2021 | 61.54 | 65.62 | 60.35 | 65.49 | 1,198,981 | +2.92(+4.67%) |
Apr 20, 2021 | 63.75 | 64.79 | 61.34 | 62.57 | 1,054,743 | -1.45(-2.26%) |
Apr 19, 2021 | 65.12 | 66.61 | 63.35 | 64.02 | 1,213,251 | -2.01(-3.04%) |
Apr 16, 2021 | 69.13 | 69.18 | 65.28 | 66.03 | 1,123,900 | -2.88(-4.18%) |
Apr 15, 2021 | 67.16 | 69.14 | 66.66 | 68.91 | 609,492 | +2.46(+3.70%) |
Apr 14, 2021 | 67.39 | 69.46 | 66.06 | 66.45 | 890,384 | +0.06(+0.09%) |
Apr 13, 2021 | 66.09 | 67.40 | 65.25 | 66.39 | 863,790 | +0.72(+1.10%) |
Apr 12, 2021 | 66.61 | 67.76 | 65.11 | 65.67 | 925,448 | -1.80(-2.67%) |
Apr 09, 2021 | 67.10 | 68.16 | 65.66 | 67.47 | 876,200 | -0.24(-0.35%) |
Apr 08, 2021 | 65.22 | 68.25 | 65.22 | 67.71 | 1,066,709 | +3.35(+5.21%) |
Apr 07, 2021 | 66.80 | 67.45 | 63.62 | 64.36 | 1,187,343 | -2.61(-3.90%) |
Apr 06, 2021 | 66.70 | 68.12 | 66.10 | 66.97 | 1,020,443 | +0.58(+0.87%) |
Apr 05, 2021 | 68.43 | 69.19 | 64.65 | 66.39 | 1,432,426 | -2.47(-3.59%) |
Apr 01, 2021 | 68.54 | 69.46 | 67.40 | 68.86 | 1,593,700 | +2.27(+3.41%) |
Mar 31, 2021 | 65.39 | 67.61 | 65.00 | 66.59 | 1,986,808 | +2.27(+3.53%) |
Mar 30, 2021 | 62.06 | 65.12 | 61.18 | 64.32 | 1,518,481 | +1.85(+2.96%) |
Mar 29, 2021 | 63.92 | 64.66 | 61.76 | 62.47 | 1,459,674 | -1.74(-2.71%) |
Mar 26, 2021 | 65.14 | 65.45 | 61.79 | 64.21 | 1,435,300 | -0.14(-0.22%) |
Mar 25, 2021 | 61.02 | 64.93 | 59.47 | 64.35 | 1,907,869 | +1.19(+1.88%) |
Mar 24, 2021 | 67.28 | 67.72 | 62.94 | 63.16 | 2,762,441 | -3.12(-4.71%) |
Mar 23, 2021 | 68.18 | 68.50 | 65.65 | 66.28 | 3,662,082 | -3.00(-4.33%) |
Mar 22, 2021 | 70.96 | 71.63 | 68.78 | 69.28 | 3,094,901 | -3.10(-4.28%) |
Mar 19, 2021 | 69.99 | 72.69 | 67.45 | 72.38 | 1,850,700 | +3.16(+4.57%) |
Mar 18, 2021 | 70.96 | 73.40 | 69.07 | 69.22 | 1,713,657 | -3.93(-5.37%) |
Mar 17, 2021 | 70.16 | 73.93 | 68.46 | 73.15 | 1,608,539 | -0.04(-0.05%) |
Mar 16, 2021 | 75.43 | 76.80 | 71.88 | 73.19 | 1,143,289 | -1.67(-2.23%) |
Mar 15, 2021 | 73.28 | 77.01 | 73.01 | 74.86 | 1,006,633 | +0.25(+0.34%) |
Mar 12, 2021 | 73.14 | 75.19 | 71.76 | 74.61 | 1,242,700 | -2.08(-2.71%) |
Mar 11, 2021 | 71.23 | 77.94 | 70.25 | 76.69 | 2,298,392 | +7.25(+10.44%) |
Mar 10, 2021 | 67.80 | 70.16 | 66.38 | 69.44 | 2,539,666 | +4.54(+7.00%) |
Mar 09, 2021 | 61.85 | 67.21 | 61.69 | 64.90 | 2,032,819 | +5.62(+9.48%) |
Mar 08, 2021 | 63.01 | 64.46 | 59.03 | 59.28 | 2,517,590 | -2.79(-4.49%) |
Mar 05, 2021 | 67.44 | 67.44 | 58.09 | 62.07 | 4,142,600 | -3.79(-5.75%) |
Mar 04, 2021 | 71.25 | 72.56 | 63.03 | 65.86 | 3,187,883 | -6.24(-8.65%) |
Mar 03, 2021 | 76.15 | 76.78 | 69.69 | 72.10 | 2,006,415 | -4.13(-5.42%) |
Mar 02, 2021 | 80.74 | 80.80 | 75.46 | 76.23 | 1,486,626 | -4.04(-5.03%) |
Mar 01, 2021 | 77.46 | 81.97 | 76.20 | 80.27 | 1,742,719 | +4.53(+5.98%) |
Feb 26, 2021 | 76.10 | 79.87 | 73.79 | 75.74 | 2,767,100 | +2.10(+2.85%) |
Feb 25, 2021 | 86.24 | 86.88 | 72.70 | 73.64 | 5,656,144 | -17.99(-19.63%) |
Feb 24, 2021 | 91.16 | 92.83 | 86.86 | 91.63 | 1,589,600 | +0.93(+1.03%) |
Feb 23, 2021 | 90.16 | 91.36 | 81.61 | 90.70 | 2,252,089 | -3.71(-3.93%) |
Feb 22, 2021 | 94.65 | 98.44 | 93.11 | 94.41 | 1,847,655 | -2.18(-2.26%) |
Feb 19, 2021 | 88.88 | 96.81 | 88.00 | 96.59 | 2,487,100 | +10.29(+11.92%) |
Feb 18, 2021 | 90.03 | 90.14 | 85.29 | 86.30 | 920,697 | -4.49(-4.95%) |
Feb 17, 2021 | 90.49 | 91.10 | 85.19 | 90.79 | 1,301,573 | -0.62(-0.68%) |
Feb 16, 2021 | 92.24 | 94.33 | 89.17 | 91.41 | 1,411,486 | +1.34(+1.49%) |
Feb 12, 2021 | 91.39 | 96.29 | 89.51 | 90.07 | 1,780,700 | -2.38(-2.57%) |
Feb 11, 2021 | 90.33 | 97.15 | 88.39 | 92.45 | 2,908,380 | +5.69(+6.56%) |
Feb 10, 2021 | 93.72 | 94.13 | 85.00 | 86.76 | 1,864,629 | -4.40(-4.83%) |
Feb 09, 2021 | 89.55 | 92.25 | 89.03 | 91.16 | 1,504,025 | +2.49(+2.81%) |
Feb 08, 2021 | 84.70 | 89.29 | 84.70 | 88.67 | 1,535,078 | +5.97(+7.22%) |
Feb 05, 2021 | 83.39 | 85.42 | 81.87 | 82.70 | 965,300 | +1.20(+1.47%) |
Feb 04, 2021 | 81.45 | 83.88 | 80.18 | 81.50 | 1,766,961 | +0.70(+0.87%) |
Feb 03, 2021 | 80.10 | 81.73 | 78.66 | 80.80 | 715,140 | +0.94(+1.18%) |
Feb 02, 2021 | 76.94 | 80.15 | 76.81 | 79.86 | 927,558 | +4.25(+5.62%) |
Feb 01, 2021 | 72.71 | 75.90 | 72.00 | 75.61 | 762,880 | +4.40(+6.18%) |
Jan 29, 2021 | 72.10 | 73.49 | 70.00 | 71.21 | 1,446,000 | -1.09(-1.51%) |
Jan 28, 2021 | 74.69 | 76.66 | 72.13 | 72.30 | 1,579,939 | -1.97(-2.65%) |
Jan 27, 2021 | 76.48 | 79.47 | 74.09 | 74.27 | 1,514,636 | -5.83(-7.28%) |
Jan 26, 2021 | 80.00 | 84.83 | 79.62 | 80.10 | 1,924,715 | +1.07(+1.35%) |
Jan 25, 2021 | 76.01 | 79.27 | 75.26 | 79.03 | 1,424,058 | +3.76(+5.00%) |
Jan 22, 2021 | 75.85 | 77.13 | 74.00 | 75.27 | 1,174,800 | -1.17(-1.53%) |
Jan 21, 2021 | 78.69 | 78.69 | 75.76 | 76.44 | 719,650 | -1.36(-1.75%) |
Jan 20, 2021 | 77.25 | 81.85 | 76.75 | 77.80 | 941,561 | +1.12(+1.46%) |
Jan 19, 2021 | 78.02 | 79.00 | 74.82 | 76.68 | 1,113,693 | -0.09(-0.12%) |
Jan 15, 2021 | 76.66 | 78.13 | 74.51 | 76.77 | 803,100 | -0.91(-1.17%) |
Jan 14, 2021 | 78.89 | 81.39 | 77.37 | 77.68 | 889,410 | -0.39(-0.50%) |
Jan 13, 2021 | 81.22 | 81.69 | 77.78 | 78.07 | 1,304,239 | -2.69(-3.33%) |
Jan 12, 2021 | 76.84 | 80.92 | 76.80 | 80.76 | 1,596,698 | +3.50(+4.53%) |
Jan 11, 2021 | 75.50 | 79.17 | 74.51 | 77.26 | 1,625,654 | +0.75(+0.98%) |
Jan 08, 2021 | 73.28 | 78.57 | 72.21 | 76.51 | 1,941,400 | +4.60(+6.40%) |
Jan 07, 2021 | 68.54 | 72.71 | 68.54 | 71.91 | 1,592,741 | +3.67(+5.38%) |
Jan 06, 2021 | 68.69 | 70.19 | 67.37 | 68.24 | 1,718,260 | -0.76(-1.10%) |
Jan 05, 2021 | 67.45 | 70.74 | 67.36 | 69.00 | 1,744,982 | +1.76(+2.62%) |
Jan 04, 2021 | 68.75 | 69.00 | 65.69 | 67.24 | 1,479,051 | -1.39(-2.03%) |
Dec 31, 2020 | 68.63 | 68.63 | 68.63 | 1,146,965 | -2.24(-3.16%) | |
Dec 30, 2020 | 73.10 | 73.10 | 70.38 | 70.87 | 1,146,965 | -1.47(-2.03%) |
Dec 29, 2020 | 73.49 | 75.03 | 71.17 | 72.34 | 1,282,769 | -1.12(-1.52%) |
Dec 28, 2020 | 78.68 | 79.44 | 72.19 | 73.46 | 2,985,241 | -4.59(-5.88%) |
Dec 24, 2020 | 78.79 | 80.55 | 77.70 | 78.05 | 810,300 | -0.33(-0.42%) |
Dec 23, 2020 | 82.00 | 82.20 | 77.03 | 78.38 | 2,195,057 | -3.73(-4.54%) |
Dec 22, 2020 | 79.24 | 83.71 | 78.32 | 82.11 | 2,887,381 | +3.58(+4.56%) |
Dec 21, 2020 | 74.00 | 79.77 | 73.54 | 78.53 | 2,852,825 | +1.97(+2.57%) |
Dec 18, 2020 | 75.50 | 77.86 | 74.61 | 76.56 | 4,388,000 | +0.16(+0.21%) |
Dec 17, 2020 | 73.47 | 78.77 | 72.44 | 76.40 | 6,298,888 | +3.65(+5.02%) |
Dec 16, 2020 | 68.00 | 72.83 | 67.58 | 72.75 | 4,017,373 | +4.87(+7.17%) |
Dec 15, 2020 | 65.15 | 68.08 | 64.03 | 67.88 | 2,952,012 | +3.57(+5.55%) |
Dec 14, 2020 | 60.64 | 65.13 | 60.00 | 64.31 | 3,297,577 | +4.61(+7.72%) |
Dec 11, 2020 | 58.76 | 60.05 | 58.43 | 59.70 | 1,451,600 | +1.05(+1.79%) |
Dec 10, 2020 | 55.77 | 58.98 | 55.10 | 58.65 | 1,462,043 | +2.65(+4.73%) |
Dec 09, 2020 | 55.06 | 58.37 | 55.06 | 56.00 | 1,518,011 | +0.94(+1.71%) |
Dec 08, 2020 | 52.64 | 55.10 | 52.64 | 55.06 | 1,144,270 | +2.55(+4.86%) |
Dec 07, 2020 | 51.69 | 52.67 | 51.65 | 52.51 | 879,794 | +1.15(+2.24%) |
Dec 04, 2020 | 51.20 | 51.63 | 50.07 | 51.36 | 762,800 | +0.16(+0.31%) |
Dec 03, 2020 | 49.39 | 52.35 | 49.39 | 51.20 | 897,536 | +1.60(+3.23%) |
Dec 02, 2020 | 49.10 | 49.88 | 48.25 | 49.60 | 777,027 | -0.17(-0.34%) |
Dec 01, 2020 | 48.00 | 49.98 | 47.75 | 49.77 | 1,336,758 | +1.88(+3.93%) |
Nov 30, 2020 | 48.45 | 48.98 | 46.60 | 47.89 | 1,376,248 | -0.87(-1.78%) |
Nov 27, 2020 | 47.20 | 48.92 | 46.76 | 48.76 | 1,079,300 | +1.92(+4.10%) |
Nov 25, 2020 | 45.74 | 47.11 | 45.51 | 46.84 | 1,426,900 | +1.30(+2.85%) |
Nov 24, 2020 | 45.92 | 46.49 | 44.71 | 45.54 | 2,349,590 | +0.07(+0.15%) |
Nov 23, 2020 | 43.71 | 45.89 | 43.55 | 45.47 | 1,073,925 | +1.61(+3.67%) |
Nov 20, 2020 | 43.04 | 44.31 | 42.04 | 43.86 | 1,046,600 | +0.58(+1.34%) |
Nov 19, 2020 | 41.92 | 43.96 | 41.65 | 43.28 | 1,223,151 | +1.28(+3.05%) |
Nov 18, 2020 | 44.00 | 44.24 | 41.82 | 42.00 | 1,972,089 | -1.78(-4.07%) |
Nov 17, 2020 | 44.50 | 44.98 | 42.86 | 43.78 | 841,065 | -0.74(-1.66%) |
Nov 16, 2020 | 42.75 | 44.58 | 42.72 | 44.52 | 946,810 | +1.58(+3.68%) |
Nov 13, 2020 | 43.69 | 44.14 | 42.05 | 42.94 | 1,074,200 | -0.76(-1.74%) |
Nov 12, 2020 | 42.14 | 44.88 | 41.48 | 43.70 | 1,859,467 | +1.42(+3.36%) |
Nov 11, 2020 | 39.32 | 42.47 | 38.90 | 42.28 | 2,308,731 | +3.04(+7.75%) |
Nov 10, 2020 | 40.17 | 40.49 | 37.31 | 39.24 | 3,308,662 | -0.05(-0.13%) |
Nov 09, 2020 | 46.25 | 46.56 | 39.23 | 39.29 | 3,113,503 | -5.82(-12.90%) |
Nov 06, 2020 | 47.00 | 48.71 | 44.84 | 45.11 | 1,806,900 | -2.70(-5.65%) |
Nov 05, 2020 | 48.17 | 48.78 | 46.69 | 47.81 | 1,828,590 | +0.44(+0.93%) |
Nov 04, 2020 | 43.94 | 47.41 | 43.48 | 47.37 | 2,091,106 | +3.37(+7.66%) |
Nov 03, 2020 | 43.48 | 43.89 | 42.40 | 44.00 | 1,364,581 | +1.01(+2.35%) |
Nov 02, 2020 | 42.30 | 43.59 | 41.54 | 42.99 | 851,245 | +1.22(+2.92%) |
Oct 30, 2020 | 44.46 | 44.55 | 41.21 | 41.77 | 1,205,800 | -3.13(-6.97%) |
Oct 29, 2020 | 44.15 | 45.31 | 43.38 | 44.90 | 1,313,527 | +0.86(+1.95%) |
Oct 28, 2020 | 42.45 | 44.36 | 42.00 | 44.04 | 1,631,560 | +0.78(+1.80%) |
Oct 27, 2020 | 44.47 | 44.58 | 43.13 | 43.26 | 790,777 | -0.69(-1.57%) |
Oct 26, 2020 | 44.51 | 45.30 | 43.44 | 43.95 | 1,149,168 | -1.01(-2.25%) |
Oct 23, 2020 | 46.35 | 46.54 | 44.66 | 44.96 | 1,464,000 | -0.91(-1.98%) |
Oct 22, 2020 | 45.71 | 46.84 | 44.59 | 45.87 | 1,964,939 | +0.72(+1.59%) |
Oct 21, 2020 | 47.30 | 47.40 | 45.09 | 45.15 | 2,485,574 | -2.21(-4.67%) |
Oct 20, 2020 | 48.77 | 49.44 | 47.11 | 47.36 | 1,845,822 | -1.33(-2.73%) |
Oct 19, 2020 | 48.92 | 50.70 | 48.06 | 48.69 | 2,243,602 | +0.29(+0.60%) |
Oct 16, 2020 | 51.30 | 51.74 | 48.28 | 48.40 | 4,289,900 | -3.39(-6.55%) |
Oct 15, 2020 | 55.36 | 55.67 | 51.50 | 51.79 | 4,161,581 | -3.88(-6.97%) |
Oct 14, 2020 | 55.13 | 56.31 | 54.64 | 55.67 | 707,709 | +1.21(+2.22%) |
Oct 13, 2020 | 54.63 | 55.12 | 53.12 | 54.46 | 890,036 | -0.44(-0.80%) |
Oct 12, 2020 | 55.50 | 55.95 | 54.45 | 54.90 | 751,545 | +0.07(+0.13%) |
Oct 09, 2020 | 54.48 | 55.20 | 53.75 | 54.83 | 834,500 | +1.16(+2.16%) |
Oct 08, 2020 | 54.55 | 54.89 | 53.15 | 53.67 | 674,108 | -0.41(-0.76%) |
Oct 07, 2020 | 54.12 | 55.40 | 52.90 | 54.08 | 1,047,203 | +1.07(+2.02%) |
Oct 06, 2020 | 53.88 | 54.77 | 52.53 | 53.01 | 925,798 | -0.55(-1.03%) |
Oct 05, 2020 | 53.45 | 53.69 | 51.67 | 53.56 | 792,448 | +0.80(+1.52%) |
Oct 02, 2020 | 50.29 | 53.16 | 50.02 | 52.76 | 958,700 | -0.10(-0.19%) |