Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.50 | 63.36 | 60.69 | 60.79 | 119,756,688 | -0.84(-1.36%) |
Sep 29, 2021 | 62.59 | 63.73 | 61.29 | 61.62 | 99,462,928 | -0.41(-0.66%) |
Sep 28, 2021 | 65.12 | 65.49 | 61.68 | 62.03 | 151,915,280 | -5.64(-8.34%) |
Sep 27, 2021 | 67.60 | 68.18 | 66.23 | 67.68 | 80,015,920 | -1.67(-2.41%) |
Sep 24, 2021 | 67.85 | 69.58 | 67.64 | 69.35 | 55,994,956 | +0.19(+0.28%) |
Sep 23, 2021 | 67.94 | 69.73 | 67.58 | 69.16 | 70,826,080 | +1.87(+2.78%) |
Sep 22, 2021 | 65.96 | 68.10 | 65.35 | 67.29 | 89,458,488 | +1.91(+2.93%) |
Sep 21, 2021 | 66.22 | 66.89 | 64.85 | 65.37 | 73,180,312 | +0.08(+0.13%) |
Sep 20, 2021 | 66.24 | 67.23 | 62.61 | 65.29 | 124,506,032 | -4.28(-6.15%) |
Sep 17, 2021 | 71.85 | 71.86 | 68.94 | 69.57 | 79,046,928 | -2.55(-3.53%) |
Sep 16, 2021 | 71.19 | 72.45 | 70.06 | 72.12 | 53,681,508 | +0.16(+0.22%) |
Sep 15, 2021 | 70.67 | 72.17 | 69.34 | 71.96 | 57,082,692 | +1.54(+2.19%) |
Sep 14, 2021 | 71.87 | 72.32 | 69.85 | 70.42 | 60,794,492 | -0.61(-0.86%) |
Sep 13, 2021 | 72.53 | 72.77 | 69.83 | 71.03 | 79,448,024 | -0.16(-0.23%) |
Sep 10, 2021 | 73.86 | 74.27 | 70.97 | 71.19 | 70,758,960 | -1.64(-2.25%) |
Sep 09, 2021 | 73.72 | 74.39 | 72.68 | 72.83 | 56,409,216 | -0.79(-1.08%) |
Sep 08, 2021 | 74.25 | 74.27 | 72.25 | 73.62 | 64,724,876 | -0.76(-1.02%) |
Sep 07, 2021 | 74.12 | 74.78 | 73.44 | 74.38 | 46,102,924 | +0.30(+0.41%) |
Sep 03, 2021 | 72.73 | 74.32 | 72.71 | 74.08 | 47,686,088 | +0.66(+0.89%) |
Sep 02, 2021 | 74.32 | 74.50 | 72.68 | 73.42 | 48,667,700 | -0.10(-0.13%) |
Sep 01, 2021 | 73.77 | 74.74 | 73.40 | 73.52 | 48,787,428 | +0.35(+0.47%) |
Aug 31, 2021 | 73.47 | 73.51 | 72.24 | 73.17 | 46,885,096 | -0.15(-0.21%) |
Aug 30, 2021 | 71.41 | 73.62 | 71.39 | 73.32 | 46,617,828 | +2.33(+3.29%) |
Aug 27, 2021 | 69.30 | 71.21 | 69.03 | 70.99 | 47,187,828 | +2.03(+2.95%) |
Aug 26, 2021 | 69.78 | 70.19 | 68.69 | 68.95 | 54,594,064 | -1.19(-1.69%) |
Aug 25, 2021 | 70.18 | 70.63 | 69.76 | 70.14 | 38,881,516 | +0.09(+0.13%) |
Aug 24, 2021 | 69.75 | 70.40 | 69.49 | 70.06 | 37,107,244 | +0.67(+0.97%) |
Aug 23, 2021 | 67.02 | 69.80 | 67.01 | 69.39 | 49,295,308 | +2.96(+4.46%) |
Aug 20, 2021 | 65.03 | 66.65 | 64.85 | 66.42 | 63,933,772 | +1.99(+3.09%) |
Aug 19, 2021 | 62.48 | 65.34 | 62.34 | 64.43 | 83,374,672 | +0.90(+1.42%) |
Aug 18, 2021 | 65.10 | 65.89 | 63.34 | 63.53 | 66,417,392 | -1.90(-2.91%) |
Aug 17, 2021 | 65.64 | 66.20 | 64.06 | 65.43 | 84,928,280 | -1.77(-2.63%) |
Aug 16, 2021 | 66.49 | 67.21 | 64.32 | 67.19 | 62,650,120 | +0.12(+0.17%) |
Aug 13, 2021 | 66.61 | 67.31 | 66.34 | 67.08 | 37,460,736 | +0.67(+1.00%) |
Aug 12, 2021 | 65.45 | 66.62 | 64.68 | 66.41 | 40,656,580 | +0.68(+1.04%) |
Aug 11, 2021 | 66.76 | 67.03 | 64.97 | 65.73 | 47,565,948 | -0.36(-0.54%) |
Aug 10, 2021 | 67.38 | 67.55 | 65.40 | 66.08 | 54,172,480 | -1.00(-1.49%) |
Aug 09, 2021 | 66.96 | 67.39 | 66.37 | 67.09 | 34,906,252 | +0.35(+0.53%) |
Aug 06, 2021 | 66.91 | 67.46 | 66.11 | 66.73 | 44,113,836 | -0.93(-1.37%) |
Aug 05, 2021 | 66.79 | 67.73 | 66.42 | 67.66 | 39,496,096 | +1.30(+1.95%) |
Aug 04, 2021 | 66.07 | 66.89 | 65.44 | 66.37 | 49,475,848 | +0.33(+0.50%) |
Aug 03, 2021 | 65.27 | 66.13 | 63.51 | 66.03 | 64,770,204 | +1.13(+1.74%) |
Aug 02, 2021 | 65.80 | 66.12 | 64.57 | 64.90 | 55,717,904 | +0.00(+0.01%) |
Jul 30, 2021 | 63.76 | 65.22 | 63.72 | 64.90 | 57,818,844 | -1.01(-1.54%) |
Jul 29, 2021 | 65.29 | 66.58 | 65.28 | 65.91 | 44,928,268 | +0.32(+0.49%) |
Jul 28, 2021 | 65.47 | 66.45 | 64.21 | 65.59 | 73,517,688 | +0.71(+1.09%) |
Jul 27, 2021 | 66.92 | 66.92 | 62.52 | 64.88 | 91,280,608 | -2.19(-3.27%) |
Jul 26, 2021 | 66.53 | 67.29 | 66.05 | 67.07 | 43,895,404 | +0.28(+0.42%) |
Jul 23, 2021 | 65.39 | 67.06 | 64.71 | 66.79 | 53,106,024 | +2.15(+3.32%) |
Jul 22, 2021 | 63.51 | 64.66 | 63.50 | 64.65 | 48,460,080 | +1.33(+2.10%) |
Jul 21, 2021 | 61.78 | 63.38 | 61.63 | 63.32 | 41,745,028 | +1.41(+2.28%) |
Jul 20, 2021 | 60.38 | 62.75 | 59.45 | 61.90 | 62,042,136 | +1.98(+3.30%) |
Jul 19, 2021 | 59.58 | 60.16 | 58.53 | 59.93 | 103,283,744 | -1.47(-2.40%) |
Jul 16, 2021 | 63.41 | 63.93 | 61.22 | 61.40 | 65,119,844 | -1.55(-2.46%) |
Jul 15, 2021 | 64.27 | 64.36 | 61.85 | 62.94 | 70,003,880 | -1.33(-2.07%) |
Jul 14, 2021 | 65.23 | 65.58 | 63.85 | 64.27 | 69,500,432 | +0.38(+0.59%) |
Jul 13, 2021 | 63.77 | 65.57 | 63.50 | 63.90 | 60,970,020 | -0.06(-0.10%) |
Jul 12, 2021 | 63.98 | 64.21 | 63.12 | 63.96 | 44,456,332 | +0.79(+1.25%) |
Jul 09, 2021 | 61.76 | 63.49 | 61.45 | 63.17 | 47,471,808 | +1.05(+1.69%) |
Jul 08, 2021 | 60.49 | 62.54 | 59.79 | 62.12 | 77,888,096 | -1.10(-1.73%) |
Jul 07, 2021 | 64.02 | 64.18 | 62.17 | 63.21 | 58,845,988 | +0.40(+0.64%) |
Jul 06, 2021 | 62.34 | 62.98 | 60.89 | 62.81 | 55,966,200 | +0.83(+1.34%) |
Jul 02, 2021 | 60.96 | 62.19 | 60.84 | 61.98 | 47,792,012 | +2.03(+3.39%) |
Jul 01, 2021 | 59.71 | 60.23 | 59.01 | 59.95 | 42,803,964 | +0.03(+0.05%) |
Jun 30, 2021 | 60.11 | 60.31 | 59.60 | 59.92 | 41,144,908 | -0.26(-0.44%) |
Jun 29, 2021 | 59.46 | 60.20 | 59.02 | 60.18 | 38,054,116 | +0.67(+1.13%) |
Jun 28, 2021 | 58.09 | 59.61 | 58.08 | 59.51 | 45,282,936 | +2.03(+3.54%) |
Jun 25, 2021 | 57.95 | 58.08 | 57.15 | 57.48 | 44,465,440 | -0.18(-0.31%) |
Jun 24, 2021 | 57.59 | 58.44 | 57.32 | 57.66 | 47,842,928 | +1.04(+1.84%) |
Jun 23, 2021 | 56.53 | 57.21 | 56.21 | 56.61 | 47,981,412 | +0.10(+0.17%) |
Jun 22, 2021 | 54.93 | 56.76 | 54.77 | 56.52 | 52,868,608 | +1.54(+2.79%) |
Jun 21, 2021 | 54.11 | 55.17 | 53.01 | 54.98 | 54,933,276 | +0.99(+1.83%) |
Jun 18, 2021 | 54.49 | 55.06 | 53.65 | 53.99 | 73,038,136 | -1.32(-2.39%) |
Jun 17, 2021 | 52.80 | 55.80 | 52.79 | 55.31 | 73,650,384 | +1.99(+3.73%) |
Jun 16, 2021 | 54.11 | 54.62 | 51.61 | 53.32 | 80,063,792 | -0.57(-1.06%) |
Jun 15, 2021 | 54.79 | 54.95 | 53.54 | 53.90 | 45,999,724 | -1.03(-1.88%) |
Jun 14, 2021 | 53.63 | 54.96 | 53.07 | 54.93 | 46,343,796 | +1.51(+2.82%) |
Jun 11, 2021 | 53.03 | 53.43 | 52.71 | 53.42 | 34,930,256 | +0.42(+0.79%) |
Jun 10, 2021 | 51.57 | 53.07 | 51.36 | 53.00 | 59,823,064 | +1.58(+3.07%) |
Jun 09, 2021 | 52.02 | 52.39 | 51.32 | 51.42 | 39,651,768 | +0.05(+0.10%) |
Jun 08, 2021 | 52.13 | 52.54 | 50.59 | 51.37 | 47,424,696 | +0.06(+0.11%) |
Jun 07, 2021 | 50.59 | 51.34 | 50.29 | 51.31 | 31,675,900 | +0.45(+0.88%) |
Jun 04, 2021 | 49.22 | 51.06 | 49.17 | 50.86 | 46,602,736 | +2.48(+5.13%) |
Jun 03, 2021 | 48.66 | 49.24 | 47.63 | 48.38 | 61,702,028 | -1.57(-3.14%) |
Jun 02, 2021 | 49.86 | 50.36 | 49.17 | 49.95 | 42,445,868 | +0.26(+0.52%) |
Jun 01, 2021 | 50.79 | 51.01 | 49.05 | 49.69 | 53,037,504 | -0.49(-0.97%) |
May 28, 2021 | 50.27 | 50.91 | 50.04 | 50.18 | 41,839,904 | +0.48(+0.97%) |
May 27, 2021 | 50.07 | 50.46 | 49.62 | 49.69 | 42,314,608 | -0.58(-1.16%) |
May 26, 2021 | 50.07 | 50.49 | 49.75 | 50.28 | 39,820,868 | +0.50(+1.00%) |
May 25, 2021 | 50.26 | 50.59 | 49.22 | 49.78 | 54,487,976 | +0.24(+0.48%) |
May 24, 2021 | 48.20 | 50.06 | 48.04 | 49.54 | 47,024,796 | +2.36(+5.01%) |
May 21, 2021 | 48.69 | 48.88 | 47.01 | 47.17 | 65,494,000 | -0.79(-1.65%) |
May 20, 2021 | 46.01 | 48.35 | 45.89 | 47.97 | 70,983,064 | +2.62(+5.78%) |
May 19, 2021 | 42.87 | 45.48 | 42.71 | 45.35 | 97,992,232 | +0.17(+0.37%) |
May 18, 2021 | 46.57 | 47.09 | 45.09 | 45.18 | 67,170,920 | -0.97(-2.11%) |
May 17, 2021 | 46.23 | 46.54 | 44.87 | 46.15 | 70,719,976 | -0.79(-1.68%) |
May 14, 2021 | 45.43 | 47.39 | 45.20 | 46.94 | 73,737,776 | +2.87(+6.50%) |
May 13, 2021 | 44.31 | 45.33 | 43.08 | 44.07 | 106,393,280 | +0.91(+2.11%) |
May 12, 2021 | 44.52 | 45.56 | 42.71 | 43.16 | 120,503,232 | -3.56(-7.61%) |
May 11, 2021 | 44.31 | 47.07 | 44.03 | 46.72 | 116,836,536 | -0.23(-0.50%) |
May 10, 2021 | 50.13 | 50.21 | 46.84 | 46.95 | 94,048,744 | -3.82(-7.51%) |
May 07, 2021 | 50.85 | 51.88 | 50.27 | 50.77 | 81,120,296 | +1.21(+2.45%) |
May 06, 2021 | 48.36 | 49.63 | 47.34 | 49.56 | 86,671,176 | +1.06(+2.19%) |
May 05, 2021 | 49.91 | 50.30 | 48.13 | 48.50 | 69,662,568 | -0.57(-1.17%) |
May 04, 2021 | 50.60 | 50.72 | 47.17 | 49.07 | 107,827,480 | -2.73(-5.27%) |
May 03, 2021 | 53.20 | 53.55 | 51.57 | 51.80 | 68,439,656 | -0.86(-1.63%) |
Apr 30, 2021 | 52.48 | 53.70 | 52.18 | 52.66 | 60,538,608 | -1.01(-1.88%) |
Apr 29, 2021 | 54.71 | 54.89 | 52.13 | 53.67 | 75,597,960 | +0.53(+1.00%) |
Apr 28, 2021 | 53.50 | 54.00 | 52.81 | 53.13 | 60,707,448 | -0.55(-1.03%) |
Apr 27, 2021 | 54.52 | 54.62 | 53.20 | 53.68 | 60,926,472 | -0.71(-1.31%) |
Apr 26, 2021 | 53.46 | 54.52 | 53.09 | 54.40 | 50,931,048 | +1.06(+1.98%) |
Apr 23, 2021 | 51.71 | 53.96 | 51.71 | 53.34 | 55,142,880 | +1.94(+3.77%) |
Apr 22, 2021 | 53.15 | 53.62 | 50.84 | 51.41 | 89,294,352 | -1.94(-3.64%) |
Apr 21, 2021 | 51.36 | 53.43 | 50.88 | 53.35 | 56,599,072 | +1.32(+2.53%) |
Apr 20, 2021 | 52.85 | 53.47 | 51.06 | 52.03 | 80,802,064 | -1.16(-2.19%) |
Apr 19, 2021 | 53.88 | 54.47 | 52.21 | 53.20 | 81,236,584 | -1.49(-2.73%) |
Apr 16, 2021 | 54.74 | 54.78 | 53.75 | 54.69 | 60,051,804 | +0.23(+0.42%) |
Apr 15, 2021 | 53.49 | 54.67 | 53.43 | 54.46 | 61,686,824 | +2.30(+4.42%) |
Apr 14, 2021 | 54.19 | 54.26 | 51.73 | 52.15 | 82,249,480 | -1.90(-3.51%) |
Apr 13, 2021 | 53.01 | 54.29 | 52.88 | 54.05 | 58,702,400 | +1.79(+3.43%) |
Apr 12, 2021 | 51.99 | 52.45 | 51.35 | 52.26 | 55,949,232 | -0.21(-0.39%) |
Apr 09, 2021 | 50.88 | 52.56 | 50.53 | 52.47 | 66,160,048 | +0.93(+1.81%) |
Apr 08, 2021 | 51.32 | 51.62 | 50.92 | 51.53 | 57,845,852 | +1.56(+3.12%) |
Apr 07, 2021 | 49.41 | 50.37 | 48.96 | 49.97 | 50,360,204 | +0.37(+0.74%) |
Apr 06, 2021 | 49.58 | 50.52 | 49.26 | 49.61 | 61,501,412 | -0.12(-0.24%) |
Apr 05, 2021 | 48.04 | 50.08 | 47.92 | 49.72 | 66,552,312 | +2.82(+6.01%) |
Apr 01, 2021 | 46.29 | 46.97 | 46.18 | 46.91 | 74,158,872 | +2.27(+5.08%) |
Mar 31, 2021 | 43.43 | 45.29 | 43.29 | 44.64 | 82,607,400 | +1.92(+4.49%) |
Mar 30, 2021 | 42.53 | 42.94 | 41.55 | 42.72 | 75,655,224 | -0.62(-1.42%) |
Mar 29, 2021 | 43.16 | 43.79 | 41.93 | 43.34 | 97,323,408 | -0.02(-0.06%) |
Mar 26, 2021 | 41.44 | 43.52 | 40.86 | 43.36 | 109,924,496 | +1.83(+4.42%) |
Mar 25, 2021 | 41.00 | 42.15 | 39.94 | 41.53 | 122,319,688 | -0.23(-0.54%) |
Mar 24, 2021 | 44.55 | 44.57 | 41.70 | 41.75 | 97,152,616 | -2.22(-5.05%) |
Mar 23, 2021 | 45.02 | 45.60 | 43.61 | 43.97 | 95,734,432 | -0.58(-1.31%) |
Mar 22, 2021 | 43.18 | 45.42 | 43.18 | 44.55 | 72,028,176 | +2.25(+5.33%) |
Mar 19, 2021 | 41.70 | 42.82 | 40.79 | 42.30 | 98,795,080 | +0.53(+1.28%) |
Mar 18, 2021 | 43.83 | 44.26 | 41.55 | 41.77 | 117,009,048 | -4.22(-9.18%) |
Mar 17, 2021 | 44.08 | 46.82 | 43.34 | 45.99 | 100,236,344 | +0.57(+1.26%) |
Mar 16, 2021 | 45.65 | 46.95 | 44.80 | 45.41 | 86,058,776 | +0.73(+1.64%) |
Mar 15, 2021 | 43.44 | 44.76 | 42.74 | 44.68 | 64,957,800 | +1.38(+3.20%) |
Mar 12, 2021 | 42.64 | 43.37 | 41.61 | 43.30 | 85,149,464 | -1.11(-2.49%) |
Mar 11, 2021 | 43.54 | 45.13 | 43.11 | 44.40 | 80,530,144 | +2.88(+6.94%) |
Mar 10, 2021 | 43.66 | 43.78 | 41.24 | 41.52 | 103,415,872 | -0.36(-0.85%) |
Mar 09, 2021 | 40.34 | 42.63 | 40.07 | 41.88 | 88,165,752 | +4.41(+11.78%) |
Mar 08, 2021 | 40.73 | 41.50 | 37.30 | 37.47 | 119,683,864 | -3.50(-8.55%) |
Mar 05, 2021 | 40.25 | 41.32 | 36.70 | 40.97 | 172,076,224 | +1.76(+4.48%) |
Mar 04, 2021 | 41.07 | 42.38 | 37.60 | 39.21 | 219,891,888 | -2.04(-4.94%) |
Mar 03, 2021 | 44.69 | 45.10 | 41.21 | 41.25 | 117,013,440 | -3.92(-8.67%) |
Mar 02, 2021 | 47.71 | 47.78 | 45.05 | 45.17 | 77,245,040 | -2.27(-4.79%) |
Mar 01, 2021 | 45.66 | 47.60 | 45.09 | 47.44 | 67,844,816 | +3.81(+8.72%) |
Feb 26, 2021 | 44.21 | 45.57 | 42.19 | 43.64 | 106,989,360 | +0.65(+1.50%) |
Feb 25, 2021 | 46.77 | 47.97 | 42.28 | 42.99 | 120,177,736 | -5.01(-10.44%) |
Feb 24, 2021 | 45.60 | 48.16 | 44.46 | 48.01 | 62,476,728 | +1.13(+2.41%) |
Feb 23, 2021 | 44.89 | 47.62 | 42.27 | 46.88 | 101,400,224 | -0.42(-0.89%) |
Feb 22, 2021 | 49.18 | 49.79 | 47.20 | 47.30 | 67,251,504 | -3.97(-7.75%) |
Feb 19, 2021 | 52.65 | 52.67 | 50.80 | 51.27 | 47,728,180 | -0.68(-1.32%) |
Feb 18, 2021 | 50.90 | 52.32 | 50.03 | 51.95 | 56,071,852 | -0.71(-1.35%) |
Feb 17, 2021 | 51.96 | 52.79 | 50.87 | 52.66 | 54,220,528 | -0.74(-1.39%) |
Feb 16, 2021 | 54.27 | 54.71 | 52.86 | 53.41 | 44,813,748 | -0.45(-0.84%) |
Feb 12, 2021 | 52.62 | 53.95 | 52.06 | 53.86 | 39,598,300 | +0.90(+1.70%) |
Feb 11, 2021 | 52.90 | 53.19 | 51.83 | 52.96 | 50,216,100 | +0.84(+1.61%) |
Feb 10, 2021 | 53.21 | 53.41 | 50.60 | 52.11 | 62,952,204 | -0.37(-0.71%) |
Feb 09, 2021 | 52.08 | 53.10 | 52.08 | 52.49 | 33,467,866 | -0.02(-0.05%) |
Feb 08, 2021 | 52.32 | 52.60 | 51.53 | 52.51 | 39,180,384 | +1.01(+1.96%) |
Feb 05, 2021 | 51.45 | 51.99 | 50.66 | 51.50 | 44,271,896 | +0.53(+1.05%) |
Feb 04, 2021 | 49.91 | 51.01 | 49.28 | 50.97 | 36,935,016 | +1.74(+3.54%) |
Feb 03, 2021 | 50.83 | 50.98 | 49.23 | 49.23 | 48,296,736 | -0.57(-1.15%) |
Feb 02, 2021 | 48.86 | 50.36 | 48.79 | 49.80 | 46,881,048 | +2.30(+4.84%) |
Feb 01, 2021 | 45.76 | 47.95 | 44.87 | 47.50 | 53,702,224 | +3.25(+7.35%) |
Jan 29, 2021 | 46.42 | 46.92 | 43.41 | 44.25 | 94,190,792 | -2.94(-6.23%) |
Jan 28, 2021 | 46.90 | 49.40 | 46.64 | 47.19 | 45,546,968 | +0.68(+1.47%) |
Jan 27, 2021 | 49.53 | 49.55 | 45.49 | 46.50 | 95,676,504 | -4.08(-8.06%) |
Jan 26, 2021 | 50.73 | 51.15 | 49.98 | 50.58 | 46,205,576 | +0.05(+0.11%) |
Jan 25, 2021 | 50.75 | 51.39 | 47.35 | 50.53 | 78,076,888 | +1.36(+2.78%) |
Jan 22, 2021 | 49.11 | 49.65 | 48.85 | 49.17 | 41,850,764 | -0.45(-0.91%) |
Jan 21, 2021 | 49.03 | 49.96 | 48.42 | 49.62 | 47,093,640 | +1.20(+2.49%) |
Jan 20, 2021 | 46.88 | 48.85 | 46.72 | 48.41 | 61,663,340 | +3.15(+6.97%) |
Jan 19, 2021 | 44.37 | 45.50 | 43.92 | 45.26 | 61,461,188 | +1.88(+4.34%) |
Jan 15, 2021 | 44.36 | 44.79 | 42.82 | 43.38 | 72,423,064 | -1.08(-2.43%) |
Jan 14, 2021 | 45.36 | 45.81 | 44.25 | 44.46 | 60,152,000 | -0.69(-1.52%) |
Jan 13, 2021 | 44.40 | 45.53 | 44.14 | 45.14 | 55,301,776 | +0.86(+1.94%) |
Jan 12, 2021 | 44.54 | 45.00 | 43.14 | 44.28 | 74,370,752 | -0.19(-0.43%) |
Jan 11, 2021 | 45.20 | 45.72 | 44.22 | 44.48 | 71,732,664 | -2.06(-4.42%) |
Jan 08, 2021 | 45.81 | 46.68 | 44.85 | 46.53 | 78,108,912 | +1.74(+3.88%) |
Jan 07, 2021 | 42.89 | 45.16 | 42.88 | 44.80 | 62,873,904 | +3.02(+7.22%) |
Jan 06, 2021 | 41.55 | 43.61 | 41.14 | 41.78 | 107,190,000 | -1.80(-4.14%) |
Jan 05, 2021 | 42.13 | 43.67 | 42.13 | 43.58 | 60,042,952 | +1.07(+2.51%) |
Jan 04, 2021 | 45.02 | 45.09 | 40.80 | 42.52 | 100,393,120 | -1.94(-4.37%) |
Dec 31, 2020 | 44.46 | 44.46 | 44.46 | 53,423,276 | +0.34(+0.78%) | |
Dec 30, 2020 | 44.62 | 44.75 | 43.84 | 44.12 | 53,423,276 | -0.01(-0.02%) |
Dec 29, 2020 | 44.59 | 44.85 | 43.73 | 44.12 | 61,709,280 | +0.13(+0.29%) |
Dec 28, 2020 | 43.81 | 44.21 | 43.05 | 43.99 | 59,504,984 | +1.28(+3.00%) |
Dec 24, 2020 | 42.29 | 42.90 | 42.24 | 42.71 | 39,390,780 | +0.55(+1.30%) |
Dec 23, 2020 | 42.81 | 42.98 | 42.11 | 42.16 | 60,838,600 | -0.65(-1.51%) |
Dec 22, 2020 | 42.87 | 43.22 | 41.62 | 42.81 | 81,971,688 | +0.33(+0.79%) |
Dec 21, 2020 | 41.47 | 42.70 | 40.27 | 42.47 | 103,749,352 | -0.16(-0.37%) |
Dec 18, 2020 | 43.42 | 43.51 | 41.70 | 42.63 | 86,256,920 | -0.47(-1.09%) |
Dec 17, 2020 | 42.96 | 43.21 | 42.45 | 43.10 | 70,901,392 | +0.87(+2.05%) |
Dec 16, 2020 | 41.76 | 42.61 | 41.32 | 42.24 | 70,140,512 | +0.70(+1.68%) |
Dec 15, 2020 | 41.23 | 41.58 | 40.33 | 41.54 | 80,463,880 | +1.25(+3.11%) |
Dec 14, 2020 | 39.92 | 41.10 | 39.90 | 40.29 | 74,623,672 | +0.84(+2.13%) |
Dec 11, 2020 | 39.04 | 39.50 | 38.13 | 39.45 | 86,800,360 | -0.28(-0.70%) |
Dec 10, 2020 | 38.40 | 40.17 | 37.97 | 39.73 | 88,288,088 | +0.48(+1.23%) |
Dec 09, 2020 | 42.02 | 42.13 | 38.79 | 39.24 | 124,643,272 | -2.82(-6.70%) |
Dec 08, 2020 | 41.49 | 42.23 | 40.75 | 42.06 | 68,078,096 | +0.38(+0.92%) |
Dec 07, 2020 | 41.06 | 41.82 | 40.99 | 41.68 | 62,990,360 | +0.69(+1.69%) |
Dec 04, 2020 | 40.50 | 41.05 | 40.23 | 40.98 | 64,958,988 | +0.50(+1.23%) |
Dec 03, 2020 | 40.42 | 41.13 | 40.19 | 40.49 | 80,293,480 | +0.16(+0.41%) |
Dec 02, 2020 | 39.67 | 40.46 | 38.93 | 40.32 | 74,368,384 | +0.16(+0.40%) |
Dec 01, 2020 | 39.57 | 40.83 | 39.15 | 40.16 | 86,919,216 | +1.52(+3.93%) |
Nov 30, 2020 | 38.57 | 38.83 | 36.83 | 38.64 | 93,656,976 | +0.20(+0.52%) |
Nov 27, 2020 | 38.16 | 38.90 | 38.04 | 38.45 | 47,498,244 | +1.02(+2.73%) |
Nov 25, 2020 | 37.10 | 37.66 | 36.79 | 37.42 | 65,771,488 | +0.69(+1.88%) |
Nov 24, 2020 | 35.66 | 36.94 | 34.99 | 36.73 | 78,840,000 | +1.44(+4.09%) |
Nov 23, 2020 | 35.66 | 36.13 | 34.42 | 35.29 | 90,391,000 | +0.01(+0.02%) |
Nov 20, 2020 | 35.96 | 36.26 | 35.25 | 35.28 | 66,443,732 | -0.73(-2.03%) |
Nov 19, 2020 | 34.95 | 36.12 | 34.72 | 36.01 | 80,889,296 | +0.87(+2.48%) |
Nov 18, 2020 | 35.77 | 36.38 | 35.14 | 35.14 | 78,203,640 | -0.83(-2.32%) |
Nov 17, 2020 | 36.39 | 36.53 | 35.74 | 35.98 | 92,862,888 | -0.34(-0.92%) |
Nov 16, 2020 | 35.40 | 36.44 | 35.15 | 36.31 | 108,695,240 | +0.82(+2.30%) |
Nov 13, 2020 | 35.16 | 35.72 | 34.40 | 35.49 | 107,233,040 | +0.91(+2.62%) |
Nov 12, 2020 | 35.42 | 35.93 | 34.17 | 34.59 | 146,541,712 | -0.51(-1.46%) |
Nov 11, 2020 | 33.77 | 35.26 | 33.62 | 35.10 | 129,070,416 | +2.21(+6.72%) |
Nov 10, 2020 | 33.54 | 34.05 | 31.88 | 32.89 | 171,876,320 | -1.88(-5.40%) |
Nov 09, 2020 | 38.07 | 38.73 | 34.60 | 34.77 | 168,455,952 | -2.26(-6.10%) |
Nov 06, 2020 | 36.65 | 37.31 | 35.23 | 37.03 | 138,160,736 | +0.12(+0.34%) |
Nov 05, 2020 | 36.60 | 37.31 | 36.09 | 36.90 | 152,499,504 | +2.64(+7.72%) |
Nov 04, 2020 | 33.16 | 34.88 | 32.60 | 34.26 | 172,100,704 | +4.08(+13.52%) |
Nov 03, 2020 | 29.34 | 30.91 | 29.00 | 30.18 | 135,699,232 | +1.45(+5.03%) |
Nov 02, 2020 | 29.30 | 29.86 | 27.78 | 28.73 | 153,134,368 | +0.01(+0.03%) |
Oct 30, 2020 | 30.21 | 30.50 | 27.77 | 28.72 | 236,313,168 | -2.15(-6.96%) |
Oct 29, 2020 | 29.82 | 31.90 | 29.65 | 30.87 | 140,501,152 | +1.49(+5.09%) |
Oct 28, 2020 | 31.65 | 31.85 | 29.30 | 29.38 | 188,491,760 | -3.91(-11.73%) |
Oct 27, 2020 | 32.84 | 33.55 | 32.41 | 33.28 | 114,084,656 | +0.77(+2.36%) |
Oct 26, 2020 | 33.20 | 34.23 | 31.18 | 32.51 | 161,833,840 | -1.55(-4.56%) |
Oct 23, 2020 | 34.09 | 34.10 | 32.99 | 34.07 | 97,671,152 | +0.20(+0.58%) |
Oct 22, 2020 | 34.16 | 34.48 | 32.64 | 33.87 | 121,980,488 | +0.02(+0.05%) |
Oct 21, 2020 | 34.02 | 34.97 | 33.68 | 33.85 | 122,754,336 | -0.09(-0.26%) |
Oct 20, 2020 | 33.99 | 35.07 | 33.40 | 33.94 | 140,128,064 | +0.22(+0.65%) |
Oct 19, 2020 | 36.20 | 36.56 | 33.35 | 33.72 | 141,545,984 | -1.76(-4.97%) |
Oct 16, 2020 | 36.70 | 37.24 | 35.34 | 35.48 | 116,588,016 | -0.55(-1.53%) |
Oct 15, 2020 | 34.98 | 36.29 | 34.71 | 36.04 | 126,895,488 | -0.76(-2.07%) |
Oct 14, 2020 | 38.07 | 38.44 | 36.11 | 36.80 | 152,084,048 | -0.93(-2.47%) |
Oct 13, 2020 | 38.44 | 38.72 | 37.21 | 37.73 | 144,856,480 | +0.00(+0.01%) |
Oct 12, 2020 | 36.29 | 38.82 | 35.92 | 37.72 | 150,106,352 | +3.22(+9.33%) |
Oct 09, 2020 | 33.64 | 34.58 | 33.49 | 34.51 | 99,809,728 | +1.47(+4.45%) |
Oct 08, 2020 | 33.37 | 33.41 | 32.66 | 33.04 | 100,897,984 | +0.48(+1.47%) |
Oct 07, 2020 | 31.83 | 32.80 | 31.64 | 32.56 | 114,801,320 | +1.63(+5.26%) |
Oct 06, 2020 | 32.38 | 33.04 | 30.61 | 30.93 | 176,096,768 | -1.76(-5.37%) |
Oct 05, 2020 | 31.42 | 32.79 | 31.36 | 32.69 | 107,396,240 | +1.94(+6.31%) |
Oct 02, 2020 | 31.33 | 32.68 | 30.41 | 30.75 | 204,224,992 | -2.76(-8.25%) |