Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.19 | 52.51 | 52.07 | 52.40 | 115,179 | +0.12(+0.22%) |
Oct 28, 2021 | 52.09 | 52.49 | 51.88 | 52.29 | 74,525 | +0.34(+0.66%) |
Oct 27, 2021 | 52.07 | 52.50 | 51.95 | 51.95 | 41,503 | -0.20(-0.37%) |
Oct 26, 2021 | 52.78 | 52.14 | 57,279 | -0.36(-0.69%) | ||
Oct 25, 2021 | 52.25 | 52.50 | 51.89 | 52.50 | 91,779 | +0.13(+0.24%) |
Oct 22, 2021 | 52.81 | 52.81 | 52.10 | 52.38 | 61,561 | -1.30(-2.42%) |
Oct 21, 2021 | 53.60 | 53.66 | 53.42 | 53.67 | 60,724 | +0.12(+0.22%) |
Oct 20, 2021 | 53.52 | 53.71 | 53.42 | 53.56 | 75,815 | +0.13(+0.24%) |
Oct 19, 2021 | 53.23 | 53.47 | 53.08 | 53.43 | 59,842 | +0.47(+0.89%) |
Oct 18, 2021 | 52.61 | 53.01 | 52.52 | 52.96 | 209,856 | +0.25(+0.48%) |
Oct 15, 2021 | 53.13 | 53.13 | 52.71 | 52.71 | 64,049 | -0.13(-0.24%) |
Oct 14, 2021 | 52.54 | 52.92 | 52.47 | 52.83 | 47,357 | +0.82(+1.58%) |
Oct 13, 2021 | 52.00 | 52.13 | 51.72 | 52.01 | 99,183 | +0.27(+0.53%) |
Oct 12, 2021 | 52.12 | 52.12 | 51.53 | 51.74 | 137,333 | -0.33(-0.64%) |
Oct 11, 2021 | 52.63 | 52.81 | 52.05 | 52.07 | 58,648 | -0.73(-1.39%) |
Oct 08, 2021 | 53.34 | 53.34 | 52.75 | 52.81 | 41,053 | -0.37(-0.70%) |
Oct 07, 2021 | 53.27 | 53.62 | 53.17 | 53.18 | 163,787 | +0.38(+0.72%) |
Oct 06, 2021 | 52.19 | 52.83 | 52.01 | 52.80 | 62,974 | +0.13(+0.24%) |
Oct 05, 2021 | 52.12 | 52.94 | 52.12 | 52.67 | 81,327 | +0.76(+1.47%) |
Oct 04, 2021 | 52.75 | 52.75 | 51.59 | 51.91 | 118,328 | -1.14(-2.15%) |
Oct 01, 2021 | 52.37 | 53.23 | 52.26 | 53.05 | 80,985 | +0.88(+1.69%) |
Sep 30, 2021 | 52.40 | 52.67 | 52.07 | 52.17 | 48,217 | -0.06(-0.11%) |
Sep 29, 2021 | 52.78 | 52.88 | 52.21 | 52.23 | 50,378 | -0.23(-0.45%) |
Sep 28, 2021 | 53.31 | 53.42 | 52.38 | 52.46 | 78,510 | -1.41(-2.61%) |
Sep 27, 2021 | 53.72 | 54.01 | 53.52 | 53.87 | 43,489 | -0.06(-0.11%) |
Sep 24, 2021 | 53.37 | 54.02 | 53.35 | 53.93 | 42,065 | +0.33(+0.62%) |
Sep 23, 2021 | 53.40 | 53.79 | 53.28 | 53.60 | 63,416 | +0.51(+0.96%) |
Sep 22, 2021 | 52.91 | 53.37 | 52.84 | 53.09 | 280,824 | +0.16(+0.30%) |
Sep 21, 2021 | 53.36 | 53.54 | 52.83 | 52.93 | 73,732 | -0.11(-0.20%) |
Sep 20, 2021 | 53.30 | 53.35 | 52.31 | 53.04 | 123,123 | -1.08(-2.00%) |
Sep 17, 2021 | 54.50 | 54.65 | 53.91 | 54.12 | 54,952 | -0.48(-0.87%) |
Sep 16, 2021 | 54.58 | 54.75 | 54.21 | 54.60 | 65,149 | -0.05(-0.09%) |
Sep 15, 2021 | 54.30 | 54.70 | 53.90 | 54.65 | 51,119 | +0.40(+0.74%) |
Sep 14, 2021 | 54.96 | 55.06 | 54.20 | 54.25 | 108,897 | -0.63(-1.15%) |
Sep 13, 2021 | 55.11 | 55.11 | 54.60 | 54.88 | 144,461 | +0.15(+0.27%) |
Sep 10, 2021 | 55.37 | 55.37 | 54.69 | 54.74 | 65,248 | -0.33(-0.60%) |
Sep 09, 2021 | 55.22 | 55.40 | 55.00 | 55.07 | 64,510 | -0.19(-0.34%) |
Sep 08, 2021 | 55.56 | 55.63 | 55.10 | 55.25 | 63,111 | -0.38(-0.68%) |
Sep 07, 2021 | 55.45 | 55.71 | 55.40 | 55.63 | 76,088 | +0.19(+0.33%) |
Sep 03, 2021 | 55.40 | 55.47 | 55.21 | 55.45 | 47,616 | -0.06(-0.11%) |
Sep 02, 2021 | 55.86 | 55.86 | 55.38 | 55.51 | 54,039 | -0.17(-0.30%) |
Sep 01, 2021 | 55.54 | 55.88 | 55.53 | 55.67 | 243,108 | +0.26(+0.48%) |
Aug 31, 2021 | 55.21 | 55.51 | 55.17 | 55.41 | 79,959 | +0.20(+0.37%) |
Aug 30, 2021 | 54.97 | 55.33 | 54.71 | 55.21 | 337,551 | +0.35(+0.64%) |
Aug 27, 2021 | 54.06 | 54.91 | 54.04 | 54.85 | 76,050 | +0.91(+1.68%) |
Aug 26, 2021 | 54.29 | 54.43 | 53.93 | 53.95 | 55,088 | -0.45(-0.82%) |
Aug 25, 2021 | 54.31 | 54.47 | 54.25 | 54.40 | 53,747 | +0.14(+0.25%) |
Aug 24, 2021 | 54.14 | 54.36 | 54.12 | 54.26 | 56,716 | +0.26(+0.49%) |
Aug 23, 2021 | 53.40 | 54.17 | 53.40 | 54.00 | 76,473 | +0.77(+1.45%) |
Aug 20, 2021 | 52.75 | 53.24 | 52.55 | 53.23 | 85,674 | +0.61(+1.17%) |
Aug 19, 2021 | 52.43 | 52.87 | 52.36 | 52.61 | 61,708 | -0.16(-0.30%) |
Aug 18, 2021 | 53.01 | 53.33 | 52.72 | 52.77 | 56,186 | -0.36(-0.68%) |
Aug 17, 2021 | 53.25 | 53.39 | 52.71 | 53.13 | 55,041 | -0.44(-0.82%) |
Aug 16, 2021 | 53.45 | 53.57 | 52.95 | 53.57 | 176,301 | -0.05(-0.09%) |
Aug 13, 2021 | 53.78 | 53.79 | 53.57 | 53.62 | 43,112 | -0.06(-0.11%) |
Aug 12, 2021 | 53.54 | 53.68 | 53.24 | 53.68 | 42,872 | +0.10(+0.18%) |
Aug 11, 2021 | 53.65 | 53.65 | 53.33 | 53.58 | 46,348 | +0.13(+0.24%) |
Aug 10, 2021 | 53.67 | 53.70 | 53.34 | 53.45 | 32,567 | -0.14(-0.25%) |
Aug 09, 2021 | 53.67 | 53.67 | 53.34 | 53.59 | 60,960 | -0.08(-0.15%) |
Aug 06, 2021 | 53.71 | 53.94 | 53.56 | 53.67 | 56,307 | -0.10(-0.18%) |
Aug 05, 2021 | 53.29 | 53.81 | 53.22 | 53.76 | 52,823 | +0.53(+0.99%) |
Aug 04, 2021 | 53.09 | 53.29 | 52.90 | 53.24 | 347,815 | +0.11(+0.20%) |
Aug 03, 2021 | 53.42 | 53.42 | 52.55 | 53.13 | 69,812 | -0.21(-0.40%) |
Aug 02, 2021 | 53.81 | 53.81 | 53.27 | 53.34 | 65,927 | -0.16(-0.29%) |
Jul 30, 2021 | 53.51 | 53.87 | 53.23 | 53.50 | 84,091 | -0.39(-0.72%) |
Jul 29, 2021 | 54.29 | 54.32 | 53.86 | 53.89 | 92,143 | -0.58(-1.06%) |
Jul 28, 2021 | 54.42 | 54.68 | 54.21 | 54.47 | 298,304 | +0.47(+0.87%) |
Jul 27, 2021 | 54.58 | 54.58 | 53.53 | 54.00 | 88,425 | -0.64(-1.18%) |
Jul 26, 2021 | 54.31 | 54.65 | 54.14 | 54.64 | 300,544 | +0.33(+0.61%) |
Jul 23, 2021 | 53.50 | 54.42 | 53.41 | 54.31 | 94,931 | +1.46(+2.77%) |
Jul 22, 2021 | 52.83 | 52.88 | 52.46 | 52.85 | 55,542 | +0.03(+0.06%) |
Jul 21, 2021 | 52.41 | 52.82 | 52.41 | 52.82 | 209,745 | +0.47(+0.89%) |
Jul 20, 2021 | 51.77 | 52.53 | 51.54 | 52.35 | 83,020 | +0.81(+1.57%) |
Jul 19, 2021 | 51.80 | 51.80 | 51.25 | 51.54 | 99,435 | -0.80(-1.53%) |
Jul 16, 2021 | 52.92 | 52.94 | 52.23 | 52.34 | 68,759 | -0.39(-0.74%) |
Jul 15, 2021 | 53.07 | 53.07 | 52.38 | 52.73 | 87,438 | -0.32(-0.61%) |
Jul 14, 2021 | 53.60 | 53.61 | 52.98 | 53.05 | 85,195 | -0.21(-0.40%) |
Jul 13, 2021 | 53.53 | 53.70 | 53.22 | 53.27 | 61,475 | -0.32(-0.60%) |
Jul 12, 2021 | 53.40 | 53.59 | 53.13 | 53.59 | 67,297 | +0.23(+0.44%) |
Jul 09, 2021 | 52.86 | 53.35 | 52.85 | 53.35 | 108,699 | +0.62(+1.18%) |
Jul 08, 2021 | 52.57 | 53.00 | 52.25 | 52.73 | 75,467 | -0.56(-1.04%) |
Jul 07, 2021 | 53.84 | 53.84 | 53.24 | 53.29 | 59,007 | -0.33(-0.62%) |
Jul 06, 2021 | 53.88 | 53.90 | 53.14 | 53.62 | 69,823 | -0.09(-0.16%) |
Jul 02, 2021 | 53.64 | 53.77 | 53.48 | 53.70 | 46,568 | +0.23(+0.44%) |
Jul 01, 2021 | 53.16 | 53.53 | 53.11 | 53.47 | 79,213 | +0.36(+0.68%) |
Jun 30, 2021 | 53.19 | 53.22 | 52.94 | 53.11 | 79,904 | -0.14(-0.26%) |
Jun 29, 2021 | 53.59 | 53.59 | 53.13 | 53.25 | 598,237 | -0.28(-0.53%) |
Jun 28, 2021 | 53.25 | 53.53 | 52.98 | 53.53 | 78,302 | +0.42(+0.79%) |
Jun 25, 2021 | 53.00 | 53.19 | 52.92 | 53.11 | 122,485 | +0.13(+0.24%) |
Jun 24, 2021 | 52.75 | 53.00 | 52.75 | 52.98 | 68,803 | +0.52(+0.98%) |
Jun 23, 2021 | 52.38 | 52.65 | 52.38 | 52.47 | 34,617 | +0.09(+0.17%) |
Jun 22, 2021 | 51.93 | 52.43 | 51.79 | 52.38 | 46,411 | +0.49(+0.94%) |
Jun 21, 2021 | 51.69 | 51.91 | 51.38 | 51.89 | 43,887 | +0.42(+0.81%) |
Jun 18, 2021 | 51.80 | 51.80 | 51.36 | 51.47 | 64,252 | -0.46(-0.89%) |
Jun 17, 2021 | 51.56 | 52.14 | 51.51 | 51.93 | 96,305 | +0.38(+0.74%) |
Jun 16, 2021 | 52.00 | 52.00 | 51.07 | 51.55 | 51,439 | -0.35(-0.68%) |
Jun 15, 2021 | 52.31 | 52.37 | 51.85 | 51.90 | 111,097 | -0.38(-0.73%) |
Jun 14, 2021 | 52.02 | 52.28 | 51.96 | 52.28 | 45,885 | +0.32(+0.62%) |
Jun 11, 2021 | 51.87 | 51.96 | 51.71 | 51.96 | 32,142 | +0.18(+0.36%) |
Jun 10, 2021 | 51.71 | 51.87 | 51.52 | 51.78 | 37,969 | +0.17(+0.32%) |
Jun 09, 2021 | 51.90 | 51.95 | 51.59 | 51.61 | 62,046 | -0.07(-0.13%) |
Jun 08, 2021 | 51.93 | 51.93 | 51.44 | 51.68 | 40,706 | -0.10(-0.19%) |
Jun 07, 2021 | 51.33 | 51.78 | 51.32 | 51.78 | 44,586 | +0.49(+0.95%) |
Jun 04, 2021 | 51.02 | 51.41 | 50.92 | 51.29 | 34,996 | +0.50(+0.98%) |
Jun 03, 2021 | 50.95 | 50.98 | 50.41 | 50.79 | 44,547 | -0.56(-1.10%) |
Jun 02, 2021 | 51.38 | 51.45 | 51.08 | 51.36 | 51,535 | +0.09(+0.17%) |
Jun 01, 2021 | 51.40 | 51.50 | 50.98 | 51.27 | 50,456 | +0.13(+0.25%) |
May 28, 2021 | 51.49 | 51.49 | 51.13 | 51.14 | 143,881 | -0.15(-0.28%) |
May 27, 2021 | 51.05 | 51.38 | 50.97 | 51.29 | 55,200 | +0.26(+0.51%) |
May 26, 2021 | 50.84 | 51.15 | 50.77 | 51.03 | 884,964 | +0.31(+0.61%) |
May 25, 2021 | 51.04 | 51.09 | 50.63 | 50.72 | 142,156 | -0.07(-0.13%) |
May 24, 2021 | 50.14 | 50.90 | 50.14 | 50.78 | 40,507 | +0.94(+1.89%) |
May 21, 2021 | 50.27 | 50.38 | 49.82 | 49.84 | 112,561 | -0.14(-0.27%) |
May 20, 2021 | 49.28 | 50.08 | 49.28 | 49.98 | 48,792 | +0.91(+1.86%) |
May 19, 2021 | 48.39 | 49.08 | 48.29 | 49.06 | 122,865 | -0.04(-0.08%) |
May 18, 2021 | 49.46 | 49.72 | 49.08 | 49.10 | 53,122 | -0.45(-0.90%) |
May 17, 2021 | 49.88 | 49.96 | 49.18 | 49.55 | 176,343 | -0.44(-0.88%) |
May 14, 2021 | 49.43 | 50.04 | 49.37 | 49.99 | 45,383 | +0.94(+1.92%) |
May 13, 2021 | 49.01 | 49.38 | 48.62 | 49.05 | 57,676 | +0.34(+0.71%) |
May 12, 2021 | 49.22 | 49.43 | 48.65 | 48.70 | 63,473 | -1.12(-2.25%) |
May 11, 2021 | 49.31 | 49.86 | 49.02 | 49.82 | 68,037 | -0.15(-0.29%) |
May 10, 2021 | 50.62 | 50.62 | 49.93 | 49.97 | 53,287 | -0.94(-1.85%) |
May 07, 2021 | 50.73 | 51.16 | 50.66 | 50.91 | 45,878 | +0.52(+1.02%) |
May 06, 2021 | 50.05 | 50.40 | 49.72 | 50.40 | 43,640 | +0.36(+0.72%) |
May 05, 2021 | 50.47 | 50.70 | 49.96 | 50.04 | 213,528 | -0.24(-0.48%) |
May 04, 2021 | 50.66 | 50.66 | 49.58 | 50.28 | 101,021 | -0.60(-1.19%) |
May 03, 2021 | 51.47 | 51.47 | 50.84 | 50.88 | 67,817 | -0.31(-0.61%) |
Apr 30, 2021 | 51.24 | 51.30 | 50.93 | 51.19 | 173,265 | -0.51(-0.98%) |
Apr 29, 2021 | 51.45 | 51.74 | 51.15 | 51.70 | 59,316 | +1.15(+2.28%) |
Apr 28, 2021 | 50.66 | 50.98 | 50.47 | 50.55 | 62,916 | +0.34(+0.67%) |
Apr 27, 2021 | 50.44 | 50.44 | 50.16 | 50.21 | 93,479 | -0.15(-0.29%) |
Apr 26, 2021 | 50.29 | 50.44 | 50.20 | 50.36 | 59,668 | +0.16(+0.31%) |
Apr 23, 2021 | 49.79 | 50.33 | 49.76 | 50.20 | 97,629 | +0.62(+1.26%) |
Apr 22, 2021 | 50.05 | 50.13 | 49.39 | 49.58 | 61,589 | -0.29(-0.59%) |
Apr 21, 2021 | 49.55 | 49.87 | 49.25 | 49.87 | 78,363 | +0.16(+0.31%) |
Apr 20, 2021 | 50.14 | 50.14 | 49.35 | 49.71 | 115,342 | -0.48(-0.95%) |
Apr 19, 2021 | 50.28 | 50.53 | 49.90 | 50.19 | 84,057 | -0.20(-0.40%) |
Apr 16, 2021 | 50.71 | 50.71 | 50.22 | 50.39 | 117,874 | -0.10(-0.20%) |
Apr 15, 2021 | 50.18 | 50.59 | 50.18 | 50.49 | 93,550 | +0.65(+1.31%) |
Apr 14, 2021 | 50.27 | 50.36 | 49.78 | 49.84 | 61,640 | -0.40(-0.79%) |
Apr 13, 2021 | 50.35 | 50.41 | 50.18 | 50.24 | 67,344 | +0.04(+0.08%) |
Apr 12, 2021 | 50.38 | 50.38 | 49.97 | 50.20 | 56,787 | -0.26(-0.52%) |
Apr 09, 2021 | 50.35 | 50.49 | 50.11 | 50.46 | 66,079 | +0.05(+0.10%) |
Apr 08, 2021 | 50.60 | 50.60 | 50.18 | 50.41 | 79,490 | +0.12(+0.23%) |
Apr 07, 2021 | 50.00 | 50.36 | 50.00 | 50.30 | 131,940 | +0.29(+0.58%) |
Apr 06, 2021 | 49.84 | 50.15 | 49.77 | 50.01 | 87,196 | +0.21(+0.43%) |
Apr 05, 2021 | 49.30 | 49.84 | 49.28 | 49.79 | 68,688 | +0.87(+1.77%) |
Apr 01, 2021 | 48.43 | 48.93 | 48.43 | 48.93 | 204,712 | +0.93(+1.95%) |
Mar 31, 2021 | 47.90 | 48.23 | 47.82 | 47.99 | 49,766 | +0.34(+0.71%) |
Mar 30, 2021 | 47.50 | 47.76 | 47.42 | 47.65 | 699,105 | +0.03(+0.06%) |
Mar 29, 2021 | 47.32 | 47.80 | 47.07 | 47.62 | 64,845 | +0.23(+0.48%) |
Mar 26, 2021 | 47.88 | 47.88 | 46.59 | 47.40 | 146,546 | -0.28(-0.59%) |
Mar 25, 2021 | 47.54 | 47.88 | 47.17 | 47.68 | 90,764 | -0.14(-0.28%) |
Mar 24, 2021 | 49.12 | 49.12 | 47.77 | 47.82 | 110,613 | -1.12(-2.30%) |
Mar 23, 2021 | 49.46 | 49.61 | 48.91 | 48.94 | 45,942 | -0.55(-1.11%) |
Mar 22, 2021 | 49.37 | 49.76 | 49.10 | 49.49 | 69,123 | +0.33(+0.67%) |
Mar 19, 2021 | 48.96 | 49.35 | 48.75 | 49.16 | 60,530 | +0.40(+0.81%) |
Mar 18, 2021 | 49.44 | 49.54 | 48.71 | 48.76 | 53,761 | -1.06(-2.13%) |
Mar 17, 2021 | 49.53 | 49.99 | 49.01 | 49.82 | 54,485 | +0.13(+0.25%) |
Mar 16, 2021 | 49.60 | 50.08 | 49.47 | 49.70 | 59,192 | +0.32(+0.65%) |
Mar 15, 2021 | 49.22 | 49.40 | 48.91 | 49.38 | 64,442 | +0.27(+0.55%) |
Mar 12, 2021 | 49.01 | 49.11 | 48.66 | 49.10 | 73,488 | -0.15(-0.30%) |
Mar 11, 2021 | 48.88 | 49.47 | 48.83 | 49.25 | 71,991 | +0.87(+1.81%) |
Mar 10, 2021 | 48.71 | 48.71 | 48.15 | 48.37 | 115,563 | +0.27(+0.57%) |
Mar 09, 2021 | 48.35 | 48.51 | 47.95 | 48.10 | 52,064 | +0.59(+1.25%) |
Mar 08, 2021 | 48.20 | 48.43 | 47.51 | 47.51 | 77,168 | -0.63(-1.30%) |
Mar 05, 2021 | 47.48 | 48.19 | 46.67 | 48.14 | 144,713 | +1.06(+2.24%) |
Mar 04, 2021 | 47.42 | 48.06 | 46.51 | 47.08 | 137,207 | -0.31(-0.66%) |
Mar 03, 2021 | 48.10 | 48.21 | 47.26 | 47.39 | 56,193 | -0.78(-1.61%) |
Mar 02, 2021 | 48.67 | 48.76 | 48.15 | 48.17 | 53,607 | -0.34(-0.70%) |
Mar 01, 2021 | 47.91 | 48.58 | 47.81 | 48.51 | 81,179 | +1.08(+2.27%) |
Feb 26, 2021 | 47.43 | 48.08 | 46.86 | 47.43 | 52,594 | +0.35(+0.74%) |
Feb 25, 2021 | 48.45 | 48.67 | 46.94 | 47.08 | 82,026 | -1.49(-3.06%) |
Feb 24, 2021 | 48.24 | 48.62 | 47.83 | 48.57 | 60,023 | +0.20(+0.42%) |
Feb 23, 2021 | 47.49 | 48.51 | 46.67 | 48.37 | 87,494 | +0.43(+0.89%) |
Feb 22, 2021 | 47.82 | 48.42 | 47.75 | 47.94 | 56,237 | -0.29(-0.60%) |
Feb 19, 2021 | 48.68 | 48.68 | 48.15 | 48.23 | 110,438 | -0.23(-0.48%) |
Feb 18, 2021 | 48.42 | 48.66 | 48.11 | 48.46 | 52,801 | -0.35(-0.72%) |
Feb 17, 2021 | 48.50 | 48.84 | 48.23 | 48.81 | 238,698 | +0.11(+0.22%) |
Feb 16, 2021 | 48.65 | 49.13 | 48.58 | 48.71 | 77,709 | +0.17(+0.36%) |
Feb 12, 2021 | 48.38 | 48.53 | 48.33 | 48.53 | 45,287 | +0.11(+0.22%) |
Feb 11, 2021 | 48.49 | 48.49 | 47.99 | 48.42 | 118,471 | +0.18(+0.38%) |
Feb 10, 2021 | 48.34 | 48.36 | 47.58 | 48.24 | 60,303 | +0.35(+0.73%) |
Feb 09, 2021 | 47.72 | 48.11 | 47.59 | 47.89 | 71,536 | +0.16(+0.33%) |
Feb 08, 2021 | 47.77 | 47.77 | 47.39 | 47.73 | 279,571 | +0.23(+0.49%) |
Feb 05, 2021 | 47.18 | 47.50 | 47.06 | 47.50 | 90,677 | +0.68(+1.45%) |
Feb 04, 2021 | 46.63 | 46.83 | 46.34 | 46.82 | 62,268 | +0.35(+0.75%) |
Feb 03, 2021 | 46.59 | 46.82 | 46.25 | 46.47 | 107,937 | +0.68(+1.49%) |
Feb 02, 2021 | 45.41 | 45.98 | 45.41 | 45.79 | 82,994 | +0.74(+1.64%) |
Feb 01, 2021 | 44.53 | 45.16 | 44.24 | 45.05 | 89,890 | +0.93(+2.11%) |
Jan 29, 2021 | 44.74 | 44.74 | 43.77 | 44.12 | 104,983 | -0.89(-1.99%) |
Jan 28, 2021 | 44.93 | 45.56 | 44.93 | 45.01 | 57,416 | +0.46(+1.02%) |
Jan 27, 2021 | 45.66 | 45.66 | 44.27 | 44.56 | 229,921 | -1.52(-3.30%) |
Jan 26, 2021 | 45.71 | 46.12 | 45.69 | 46.08 | 74,816 | +0.39(+0.84%) |
Jan 25, 2021 | 45.70 | 45.89 | 45.02 | 45.69 | 95,218 | +0.24(+0.54%) |
Jan 22, 2021 | 45.32 | 45.54 | 45.28 | 45.45 | 40,861 | +0.05(+0.11%) |
Jan 21, 2021 | 45.44 | 45.70 | 45.34 | 45.40 | 104,120 | +0.11(+0.24%) |
Jan 20, 2021 | 44.69 | 45.46 | 44.69 | 45.29 | 162,025 | +1.25(+2.84%) |
Jan 19, 2021 | 43.59 | 44.10 | 43.35 | 44.04 | 227,966 | +0.78(+1.80%) |
Jan 15, 2021 | 43.22 | 43.53 | 42.97 | 43.26 | 133,905 | -0.02(-0.05%) |
Jan 14, 2021 | 43.64 | 43.77 | 43.21 | 43.28 | 69,045 | -0.22(-0.51%) |
Jan 13, 2021 | 43.52 | 43.78 | 43.37 | 43.51 | 97,493 | -0.01(-0.02%) |
Jan 12, 2021 | 43.93 | 44.14 | 43.24 | 43.52 | 217,389 | -0.45(-1.02%) |
Jan 11, 2021 | 44.15 | 44.30 | 43.88 | 43.96 | 75,135 | -0.61(-1.37%) |
Jan 08, 2021 | 44.69 | 44.69 | 44.09 | 44.58 | 78,840 | +0.15(+0.35%) |
Jan 07, 2021 | 44.09 | 44.52 | 43.86 | 44.42 | 151,907 | +0.64(+1.47%) |
Jan 06, 2021 | 43.26 | 44.05 | 43.03 | 43.78 | 76,175 | +0.04(+0.09%) |
Jan 05, 2021 | 43.33 | 43.88 | 43.33 | 43.74 | 67,839 | +0.17(+0.38%) |
Jan 04, 2021 | 44.35 | 44.50 | 43.06 | 43.58 | 1,065,043 | -0.63(-1.43%) |
Dec 31, 2020 | 44.21 | 44.21 | 44.21 | 55,259 | +0.29(+0.67%) | |
Dec 30, 2020 | 44.37 | 44.37 | 43.91 | 43.91 | 55,259 | -0.27(-0.62%) |
Dec 29, 2020 | 44.29 | 44.40 | 44.10 | 44.19 | 68,042 | +0.00(+0.00%) |
Dec 28, 2020 | 43.92 | 44.27 | 43.73 | 44.19 | 77,012 | +0.59(+1.36%) |
Dec 24, 2020 | 43.76 | 43.76 | 43.44 | 43.59 | 28,613 | -0.02(-0.04%) |
Dec 23, 2020 | 43.47 | 43.84 | 43.41 | 43.61 | 54,547 | +0.28(+0.65%) |
Dec 22, 2020 | 43.60 | 43.60 | 43.04 | 43.33 | 63,335 | -0.22(-0.51%) |
Dec 21, 2020 | 43.51 | 43.62 | 42.96 | 43.56 | 77,325 | -0.32(-0.73%) |
Dec 18, 2020 | 44.15 | 44.15 | 43.62 | 43.88 | 72,047 | -0.05(-0.12%) |
Dec 17, 2020 | 44.15 | 44.24 | 43.82 | 43.93 | 63,863 | -0.01(-0.02%) |
Dec 16, 2020 | 44.08 | 44.08 | 43.79 | 43.94 | 98,841 | -0.02(-0.04%) |
Dec 15, 2020 | 43.87 | 43.96 | 43.47 | 43.96 | 104,036 | +0.34(+0.78%) |
Dec 14, 2020 | 43.93 | 44.15 | 43.62 | 43.62 | 74,986 | -0.20(-0.46%) |
Dec 11, 2020 | 43.46 | 43.86 | 43.43 | 43.82 | 52,055 | +0.34(+0.79%) |
Dec 10, 2020 | 43.08 | 43.52 | 42.77 | 43.48 | 46,970 | +0.20(+0.47%) |
Dec 09, 2020 | 43.95 | 44.24 | 43.15 | 43.28 | 81,503 | -0.53(-1.22%) |
Dec 08, 2020 | 43.74 | 43.82 | 43.45 | 43.81 | 119,893 | -0.00(-0.01%) |
Dec 07, 2020 | 43.52 | 43.87 | 43.40 | 43.82 | 71,790 | +0.30(+0.68%) |
Dec 04, 2020 | 43.48 | 43.59 | 43.37 | 43.52 | 53,395 | +0.10(+0.22%) |
Dec 03, 2020 | 43.53 | 43.67 | 43.34 | 43.42 | 69,438 | -0.08(-0.18%) |
Dec 02, 2020 | 43.11 | 43.57 | 42.82 | 43.50 | 66,417 | +0.36(+0.84%) |
Dec 01, 2020 | 42.65 | 43.34 | 42.62 | 43.14 | 150,938 | +0.79(+1.87%) |
Nov 30, 2020 | 42.59 | 42.59 | 41.98 | 42.35 | 208,993 | -0.32(-0.75%) |
Nov 27, 2020 | 42.57 | 42.75 | 42.47 | 42.67 | 26,594 | +0.27(+0.64%) |
Nov 25, 2020 | 42.49 | 42.49 | 42.01 | 42.39 | 52,467 | +0.00(+0.00%) |
Nov 24, 2020 | 42.01 | 42.43 | 41.75 | 42.39 | 68,149 | +0.72(+1.72%) |
Nov 23, 2020 | 41.78 | 41.87 | 41.31 | 41.68 | 62,615 | +0.16(+0.40%) |
Nov 20, 2020 | 41.63 | 41.76 | 41.50 | 41.51 | 85,350 | -0.02(-0.06%) |
Nov 19, 2020 | 41.18 | 41.64 | 41.08 | 41.53 | 92,254 | +0.30(+0.74%) |
Nov 18, 2020 | 41.61 | 41.72 | 41.23 | 41.23 | 61,645 | -0.38(-0.91%) |
Nov 17, 2020 | 41.50 | 41.72 | 41.33 | 41.61 | 66,626 | -0.04(-0.09%) |
Nov 16, 2020 | 41.51 | 41.74 | 41.33 | 41.65 | 87,003 | +0.32(+0.78%) |
Nov 13, 2020 | 40.97 | 41.40 | 40.83 | 41.33 | 60,611 | +0.66(+1.63%) |
Nov 12, 2020 | 40.83 | 41.04 | 40.55 | 40.66 | 53,884 | -0.20(-0.49%) |
Nov 11, 2020 | 40.80 | 40.92 | 40.67 | 40.86 | 83,542 | +0.29(+0.72%) |
Nov 10, 2020 | 40.26 | 40.63 | 39.85 | 40.57 | 86,607 | -0.07(-0.17%) |
Nov 09, 2020 | 41.28 | 41.72 | 40.64 | 40.64 | 173,217 | -0.26(-0.63%) |
Nov 06, 2020 | 40.83 | 40.98 | 40.47 | 40.89 | 64,012 | +0.10(+0.25%) |
Nov 05, 2020 | 40.64 | 40.96 | 40.38 | 40.79 | 198,945 | +0.87(+2.19%) |
Nov 04, 2020 | 39.35 | 40.25 | 39.35 | 39.92 | 92,559 | +1.41(+3.66%) |
Nov 03, 2020 | 38.17 | 38.68 | 37.98 | 38.51 | 83,843 | +0.69(+1.83%) |