Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.70 | 50.85 | 49.92 | 50.06 | 227,786 | -1.39(-2.70%) |
Oct 28, 2021 | 51.00 | 51.48 | 50.66 | 51.45 | 148,602 | +0.12(+0.23%) |
Oct 27, 2021 | 51.40 | 52.07 | 51.25 | 51.33 | 102,828 | -0.42(-0.81%) |
Oct 26, 2021 | 53.26 | 51.75 | 170,775 | -1.51(-2.83%) | ||
Oct 25, 2021 | 53.48 | 53.48 | 52.75 | 53.26 | 165,592 | +0.04(+0.07%) |
Oct 22, 2021 | 54.06 | 54.34 | 53.13 | 53.22 | 108,565 | -0.77(-1.43%) |
Oct 21, 2021 | 53.73 | 54.24 | 53.70 | 53.99 | 85,774 | -0.14(-0.26%) |
Oct 20, 2021 | 54.46 | 54.59 | 53.81 | 54.13 | 200,130 | +0.27(+0.50%) |
Oct 19, 2021 | 53.19 | 53.92 | 53.09 | 53.86 | 215,489 | +1.43(+2.72%) |
Oct 18, 2021 | 51.78 | 52.56 | 51.78 | 52.43 | 177,426 | +0.48(+0.92%) |
Oct 15, 2021 | 51.63 | 52.27 | 51.49 | 51.96 | 132,300 | +0.57(+1.10%) |
Oct 14, 2021 | 51.80 | 51.99 | 51.11 | 51.39 | 144,054 | -0.36(-0.69%) |
Oct 13, 2021 | 50.95 | 51.83 | 50.95 | 51.75 | 147,267 | +1.50(+2.98%) |
Oct 12, 2021 | 50.60 | 50.83 | 50.17 | 50.25 | 100,421 | -0.34(-0.67%) |
Oct 11, 2021 | 51.60 | 51.99 | 50.59 | 50.59 | 178,092 | -0.26(-0.51%) |
Oct 08, 2021 | 50.80 | 51.13 | 50.52 | 50.85 | 99,312 | +0.45(+0.89%) |
Oct 07, 2021 | 49.42 | 50.77 | 49.42 | 50.40 | 291,854 | +2.49(+5.20%) |
Oct 06, 2021 | 47.09 | 48.08 | 47.04 | 47.91 | 108,421 | -0.10(-0.21%) |
Oct 05, 2021 | 47.42 | 48.25 | 47.35 | 48.01 | 113,420 | +0.69(+1.47%) |
Oct 04, 2021 | 48.22 | 48.22 | 46.97 | 47.31 | 281,300 | -1.48(-3.03%) |
Oct 01, 2021 | 49.09 | 49.32 | 48.32 | 48.79 | 130,658 | -0.40(-0.81%) |
Sep 30, 2021 | 48.83 | 49.35 | 48.81 | 49.19 | 124,195 | +0.72(+1.49%) |
Sep 29, 2021 | 49.28 | 49.53 | 48.43 | 48.47 | 173,163 | -0.66(-1.35%) |
Sep 28, 2021 | 50.06 | 50.11 | 48.91 | 49.13 | 262,597 | -1.38(-2.73%) |
Sep 27, 2021 | 49.87 | 50.57 | 49.40 | 50.51 | 142,176 | +0.67(+1.35%) |
Sep 24, 2021 | 50.11 | 50.25 | 49.63 | 49.83 | 212,509 | -1.00(-1.97%) |
Sep 23, 2021 | 50.81 | 50.93 | 50.42 | 50.84 | 116,232 | +0.41(+0.81%) |
Sep 22, 2021 | 49.92 | 50.74 | 49.92 | 50.43 | 82,429 | +0.95(+1.92%) |
Sep 21, 2021 | 49.47 | 49.73 | 49.20 | 49.48 | 213,893 | +0.43(+0.87%) |
Sep 20, 2021 | 49.63 | 49.98 | 48.34 | 49.05 | 285,880 | -1.99(-3.91%) |
Sep 17, 2021 | 51.36 | 51.36 | 50.76 | 51.04 | 126,212 | +0.11(+0.21%) |
Sep 16, 2021 | 50.46 | 51.04 | 50.31 | 50.94 | 139,917 | -0.07(-0.14%) |
Sep 15, 2021 | 50.85 | 51.07 | 50.22 | 51.00 | 211,702 | -0.58(-1.12%) |
Sep 14, 2021 | 52.17 | 52.23 | 51.43 | 51.58 | 173,983 | -0.99(-1.89%) |
Sep 13, 2021 | 52.69 | 52.76 | 51.89 | 52.57 | 194,136 | -0.48(-0.90%) |
Sep 10, 2021 | 54.00 | 54.18 | 52.97 | 53.05 | 91,597 | -0.46(-0.85%) |
Sep 09, 2021 | 52.98 | 53.80 | 52.72 | 53.50 | 176,174 | -0.85(-1.57%) |
Sep 08, 2021 | 55.46 | 55.48 | 54.13 | 54.36 | 155,695 | -1.75(-3.11%) |
Sep 07, 2021 | 55.58 | 56.46 | 55.55 | 56.10 | 184,539 | +1.54(+2.82%) |
Sep 03, 2021 | 54.23 | 54.73 | 54.23 | 54.57 | 106,660 | +0.14(+0.26%) |
Sep 02, 2021 | 54.98 | 55.04 | 54.36 | 54.43 | 222,765 | -0.53(-0.96%) |
Sep 01, 2021 | 53.71 | 55.37 | 53.71 | 54.95 | 218,842 | +1.94(+3.67%) |
Aug 31, 2021 | 52.63 | 53.07 | 52.43 | 53.01 | 214,969 | +1.56(+3.03%) |
Aug 30, 2021 | 50.99 | 51.60 | 50.52 | 51.45 | 180,700 | +0.28(+0.54%) |
Aug 27, 2021 | 51.33 | 51.40 | 50.94 | 51.17 | 134,718 | -0.16(-0.31%) |
Aug 26, 2021 | 51.46 | 51.77 | 51.13 | 51.33 | 186,943 | -0.58(-1.11%) |
Aug 25, 2021 | 51.80 | 51.90 | 51.33 | 51.91 | 186,712 | -0.21(-0.40%) |
Aug 24, 2021 | 50.74 | 52.23 | 50.58 | 52.12 | 243,108 | +3.48(+7.16%) |
Aug 23, 2021 | 48.16 | 48.70 | 47.50 | 48.63 | 163,614 | +1.05(+2.21%) |
Aug 20, 2021 | 47.44 | 48.48 | 47.37 | 47.58 | 258,462 | +0.22(+0.46%) |
Aug 19, 2021 | 47.77 | 48.04 | 47.18 | 47.36 | 365,779 | -1.84(-3.73%) |
Aug 18, 2021 | 49.38 | 49.81 | 49.00 | 49.20 | 194,298 | +0.44(+0.90%) |
Aug 17, 2021 | 48.65 | 49.35 | 48.28 | 48.76 | 408,060 | -1.23(-2.46%) |
Aug 16, 2021 | 50.59 | 50.62 | 49.77 | 49.99 | 244,142 | -1.65(-3.19%) |
Aug 13, 2021 | 52.00 | 52.01 | 51.53 | 51.64 | 153,580 | -0.67(-1.29%) |
Aug 12, 2021 | 52.39 | 52.47 | 51.96 | 52.31 | 326,954 | -0.80(-1.51%) |
Aug 11, 2021 | 53.72 | 53.77 | 52.82 | 53.12 | 227,852 | -0.12(-0.22%) |
Aug 10, 2021 | 53.89 | 54.08 | 53.15 | 53.24 | 159,953 | +0.37(+0.69%) |
Aug 09, 2021 | 52.08 | 53.09 | 51.88 | 52.87 | 245,624 | +1.35(+2.62%) |
Aug 06, 2021 | 52.11 | 52.27 | 51.37 | 51.52 | 254,023 | -0.56(-1.07%) |
Aug 05, 2021 | 51.76 | 52.50 | 51.74 | 52.08 | 225,568 | -0.08(-0.15%) |
Aug 04, 2021 | 52.01 | 52.81 | 51.99 | 52.16 | 381,754 | +0.59(+1.13%) |
Aug 03, 2021 | 51.97 | 51.99 | 51.19 | 51.57 | 214,295 | -1.57(-2.95%) |
Aug 02, 2021 | 52.69 | 53.39 | 52.47 | 53.14 | 313,319 | +0.62(+1.17%) |
Jul 30, 2021 | 52.12 | 52.95 | 52.12 | 52.52 | 230,445 | -0.78(-1.47%) |
Jul 29, 2021 | 54.16 | 54.31 | 52.73 | 53.31 | 396,799 | +0.15(+0.28%) |
Jul 28, 2021 | 51.31 | 53.33 | 51.21 | 53.16 | 474,747 | +3.21(+6.44%) |
Jul 27, 2021 | 49.56 | 50.16 | 48.42 | 49.94 | 1,720,160 | -1.77(-3.41%) |
Jul 26, 2021 | 52.64 | 53.43 | 51.58 | 51.71 | 1,137,126 | -3.67(-6.63%) |
Jul 23, 2021 | 56.25 | 56.25 | 54.83 | 55.38 | 402,661 | -2.38(-4.12%) |
Jul 22, 2021 | 57.93 | 58.05 | 57.53 | 57.76 | 141,458 | +0.11(+0.19%) |
Jul 21, 2021 | 56.72 | 57.71 | 56.72 | 57.65 | 95,730 | +0.41(+0.71%) |
Jul 20, 2021 | 56.91 | 57.41 | 56.41 | 57.24 | 205,565 | +0.14(+0.24%) |
Jul 19, 2021 | 57.15 | 57.18 | 56.55 | 57.11 | 298,407 | -1.05(-1.81%) |
Jul 16, 2021 | 59.05 | 59.16 | 58.07 | 58.16 | 176,733 | -0.85(-1.45%) |
Jul 15, 2021 | 59.02 | 59.70 | 58.60 | 59.01 | 91,147 | +0.26(+0.44%) |
Jul 14, 2021 | 59.53 | 59.67 | 58.73 | 58.75 | 136,405 | -0.29(-0.49%) |
Jul 13, 2021 | 58.38 | 59.62 | 58.28 | 59.04 | 212,225 | +1.36(+2.36%) |
Jul 12, 2021 | 58.17 | 58.25 | 57.48 | 57.68 | 185,202 | -0.57(-0.97%) |
Jul 09, 2021 | 57.40 | 58.41 | 57.18 | 58.25 | 180,327 | +1.52(+2.68%) |
Jul 08, 2021 | 56.45 | 56.87 | 55.94 | 56.73 | 267,075 | -1.53(-2.62%) |
Jul 07, 2021 | 59.41 | 59.41 | 58.06 | 58.26 | 363,903 | -0.85(-1.44%) |
Jul 06, 2021 | 59.92 | 60.14 | 58.82 | 59.11 | 459,516 | -2.35(-3.83%) |
Jul 02, 2021 | 61.54 | 61.77 | 61.18 | 61.46 | 111,476 | -0.39(-0.63%) |
Jul 01, 2021 | 62.63 | 62.75 | 61.49 | 61.85 | 126,746 | -0.99(-1.58%) |
Jun 30, 2021 | 63.11 | 63.19 | 62.79 | 62.84 | 139,698 | -0.93(-1.46%) |
Jun 29, 2021 | 62.55 | 63.80 | 62.36 | 63.77 | 124,548 | +0.66(+1.05%) |
Jun 28, 2021 | 63.08 | 63.56 | 62.98 | 63.11 | 239,080 | +0.12(+0.19%) |
Jun 25, 2021 | 62.99 | 63.23 | 62.65 | 62.99 | 142,960 | +0.64(+1.03%) |
Jun 24, 2021 | 61.58 | 62.55 | 61.58 | 62.34 | 184,573 | +0.90(+1.47%) |
Jun 23, 2021 | 61.18 | 61.79 | 61.18 | 61.44 | 165,529 | +1.09(+1.81%) |
Jun 22, 2021 | 60.00 | 60.51 | 59.83 | 60.35 | 150,956 | -0.45(-0.73%) |
Jun 21, 2021 | 60.95 | 61.06 | 60.12 | 60.80 | 207,145 | -0.40(-0.65%) |
Jun 18, 2021 | 61.52 | 61.68 | 61.10 | 61.19 | 85,408 | -0.37(-0.60%) |
Jun 17, 2021 | 60.48 | 61.63 | 60.33 | 61.56 | 113,141 | +1.22(+2.02%) |
Jun 16, 2021 | 60.52 | 60.93 | 59.64 | 60.34 | 139,087 | -0.26(-0.43%) |
Jun 15, 2021 | 61.27 | 61.42 | 60.51 | 60.60 | 118,346 | -1.02(-1.66%) |
Jun 14, 2021 | 61.19 | 61.68 | 61.10 | 61.62 | 85,761 | +0.65(+1.07%) |
Jun 11, 2021 | 60.83 | 61.04 | 60.75 | 60.96 | 103,665 | -0.06(-0.10%) |
Jun 10, 2021 | 60.73 | 61.13 | 60.47 | 61.02 | 88,106 | +0.53(+0.87%) |
Jun 09, 2021 | 60.81 | 61.28 | 60.44 | 60.50 | 128,483 | -0.37(-0.60%) |
Jun 08, 2021 | 60.81 | 61.37 | 60.48 | 60.86 | 124,193 | -0.13(-0.21%) |
Jun 07, 2021 | 60.88 | 61.07 | 60.60 | 60.99 | 126,872 | -0.75(-1.22%) |
Jun 04, 2021 | 61.66 | 61.95 | 61.44 | 61.75 | 174,198 | +0.68(+1.12%) |
Jun 03, 2021 | 61.63 | 61.82 | 60.96 | 61.06 | 129,281 | -1.79(-2.84%) |
Jun 02, 2021 | 62.78 | 62.92 | 62.56 | 62.85 | 180,165 | -0.37(-0.58%) |
Jun 01, 2021 | 63.14 | 63.42 | 62.30 | 63.22 | 214,512 | +2.50(+4.12%) |
May 28, 2021 | 60.27 | 61.00 | 60.17 | 60.72 | 135,002 | +0.35(+0.57%) |
May 27, 2021 | 60.56 | 60.60 | 59.91 | 60.37 | 140,974 | -0.51(-0.83%) |
May 26, 2021 | 61.10 | 61.29 | 60.79 | 60.87 | 92,219 | +0.27(+0.44%) |
May 25, 2021 | 60.98 | 61.10 | 60.41 | 60.61 | 137,252 | +0.70(+1.18%) |
May 24, 2021 | 59.86 | 60.26 | 59.59 | 59.90 | 156,215 | +0.40(+0.67%) |
May 21, 2021 | 60.29 | 60.33 | 59.42 | 59.51 | 167,760 | -0.71(-1.19%) |
May 20, 2021 | 59.28 | 60.37 | 59.18 | 60.22 | 197,666 | +1.39(+2.36%) |
May 19, 2021 | 57.68 | 58.91 | 57.54 | 58.83 | 230,775 | +0.14(+0.24%) |
May 18, 2021 | 58.44 | 59.14 | 58.10 | 58.69 | 162,729 | +0.94(+1.63%) |
May 17, 2021 | 57.36 | 57.84 | 57.19 | 57.75 | 198,515 | +0.42(+0.73%) |
May 14, 2021 | 56.65 | 57.45 | 56.09 | 57.33 | 180,762 | +1.56(+2.79%) |
May 13, 2021 | 57.56 | 57.82 | 55.42 | 55.78 | 320,894 | -1.68(-2.92%) |
May 12, 2021 | 58.38 | 58.93 | 57.27 | 57.45 | 496,413 | -1.23(-2.10%) |
May 11, 2021 | 56.55 | 58.76 | 56.47 | 58.68 | 1,068,716 | +0.38(+0.65%) |
May 10, 2021 | 60.26 | 60.40 | 58.25 | 58.31 | 392,735 | -3.05(-4.96%) |
May 07, 2021 | 61.89 | 62.33 | 61.28 | 61.35 | 239,602 | +0.08(+0.13%) |
May 06, 2021 | 61.37 | 61.68 | 60.79 | 61.27 | 230,365 | -0.08(-0.13%) |
May 05, 2021 | 62.01 | 62.15 | 61.13 | 61.35 | 333,407 | -0.13(-0.21%) |
May 04, 2021 | 62.45 | 62.56 | 60.95 | 61.48 | 325,762 | -1.51(-2.39%) |
May 03, 2021 | 63.20 | 63.92 | 62.91 | 62.99 | 146,428 | -0.27(-0.42%) |
Apr 30, 2021 | 63.48 | 64.06 | 63.17 | 63.26 | 153,035 | -1.36(-2.10%) |
Apr 29, 2021 | 65.87 | 65.87 | 64.07 | 64.61 | 162,701 | -1.21(-1.84%) |
Apr 28, 2021 | 65.71 | 66.11 | 65.33 | 65.82 | 195,074 | +0.36(+0.55%) |
Apr 27, 2021 | 65.47 | 65.90 | 65.33 | 65.47 | 236,597 | +0.31(+0.47%) |
Apr 26, 2021 | 64.40 | 65.16 | 64.23 | 65.16 | 160,070 | -0.10(-0.15%) |
Apr 23, 2021 | 64.40 | 65.44 | 64.40 | 65.26 | 315,446 | +1.78(+2.80%) |
Apr 22, 2021 | 63.17 | 64.27 | 63.17 | 63.48 | 154,356 | +0.42(+0.66%) |
Apr 21, 2021 | 61.74 | 63.09 | 61.54 | 63.07 | 123,524 | +0.69(+1.11%) |
Apr 20, 2021 | 63.47 | 63.47 | 62.00 | 62.37 | 353,073 | -0.91(-1.44%) |
Apr 19, 2021 | 63.72 | 64.18 | 63.14 | 63.28 | 355,419 | -1.03(-1.60%) |
Apr 16, 2021 | 64.24 | 64.52 | 63.75 | 64.32 | 172,895 | +0.34(+0.53%) |
Apr 15, 2021 | 64.06 | 64.16 | 63.70 | 63.98 | 186,795 | +0.55(+0.86%) |
Apr 14, 2021 | 64.76 | 64.80 | 63.29 | 63.43 | 218,559 | -0.42(-0.65%) |
Apr 13, 2021 | 63.38 | 64.12 | 63.31 | 63.85 | 321,671 | +0.14(+0.22%) |
Apr 12, 2021 | 63.93 | 64.00 | 63.31 | 63.71 | 206,217 | -0.63(-0.99%) |
Apr 09, 2021 | 64.26 | 64.50 | 64.13 | 64.35 | 163,620 | -0.81(-1.25%) |
Apr 08, 2021 | 65.39 | 65.48 | 64.91 | 65.16 | 280,333 | +1.10(+1.72%) |
Apr 07, 2021 | 64.46 | 64.62 | 63.86 | 64.06 | 256,653 | -2.30(-3.47%) |
Apr 06, 2021 | 65.26 | 66.76 | 65.24 | 66.36 | 266,343 | +1.20(+1.84%) |
Apr 05, 2021 | 66.07 | 66.07 | 64.89 | 65.16 | 208,823 | -0.34(-0.51%) |
Apr 01, 2021 | 65.85 | 66.35 | 65.44 | 65.50 | 332,080 | +2.10(+3.32%) |
Mar 31, 2021 | 62.90 | 63.80 | 62.81 | 63.39 | 240,782 | +0.77(+1.24%) |
Mar 30, 2021 | 61.57 | 62.83 | 61.38 | 62.62 | 172,122 | +1.13(+1.84%) |
Mar 29, 2021 | 61.90 | 62.04 | 61.04 | 61.49 | 307,545 | -1.34(-2.13%) |
Mar 26, 2021 | 61.63 | 63.03 | 60.53 | 62.83 | 347,505 | +1.58(+2.57%) |
Mar 25, 2021 | 60.61 | 61.96 | 60.51 | 61.25 | 330,046 | -0.05(-0.08%) |
Mar 24, 2021 | 64.48 | 64.56 | 61.20 | 61.30 | 521,232 | -3.78(-5.81%) |
Mar 23, 2021 | 65.49 | 65.67 | 64.82 | 65.08 | 319,265 | -1.34(-2.02%) |
Mar 22, 2021 | 66.72 | 66.83 | 66.14 | 66.42 | 304,455 | -0.32(-0.48%) |
Mar 19, 2021 | 66.06 | 67.14 | 65.70 | 66.74 | 362,425 | +0.91(+1.39%) |
Mar 18, 2021 | 66.64 | 66.95 | 65.70 | 65.82 | 224,274 | -1.69(-2.50%) |
Mar 17, 2021 | 66.53 | 68.09 | 65.70 | 67.51 | 260,568 | -0.36(-0.53%) |
Mar 16, 2021 | 67.65 | 68.77 | 67.19 | 67.87 | 261,810 | +0.82(+1.23%) |
Mar 15, 2021 | 66.42 | 67.09 | 66.03 | 67.04 | 271,409 | -0.18(-0.27%) |
Mar 12, 2021 | 66.79 | 67.22 | 66.21 | 67.22 | 341,960 | -2.11(-3.05%) |
Mar 11, 2021 | 68.10 | 69.47 | 67.80 | 69.34 | 303,068 | +3.94(+6.02%) |
Mar 10, 2021 | 67.12 | 67.27 | 65.09 | 65.40 | 394,514 | -1.22(-1.83%) |
Mar 09, 2021 | 64.38 | 66.78 | 64.35 | 66.62 | 571,004 | +5.08(+8.25%) |
Mar 08, 2021 | 64.65 | 64.83 | 61.41 | 61.54 | 777,131 | -5.24(-7.84%) |
Mar 05, 2021 | 67.54 | 67.54 | 63.90 | 66.78 | 526,954 | -0.24(-0.36%) |
Mar 04, 2021 | 69.22 | 69.68 | 65.85 | 67.01 | 876,269 | -3.12(-4.45%) |
Mar 03, 2021 | 72.51 | 72.76 | 69.72 | 70.14 | 370,898 | -1.57(-2.19%) |
Mar 02, 2021 | 72.96 | 73.22 | 71.68 | 71.71 | 252,051 | -1.31(-1.79%) |
Mar 01, 2021 | 72.34 | 73.09 | 72.03 | 73.02 | 470,201 | +2.79(+3.97%) |
Feb 26, 2021 | 70.25 | 71.01 | 68.83 | 70.23 | 485,418 | -0.41(-0.58%) |
Feb 25, 2021 | 73.08 | 73.56 | 70.40 | 70.64 | 419,080 | -2.47(-3.38%) |
Feb 24, 2021 | 73.18 | 73.35 | 71.91 | 73.11 | 372,528 | -1.89(-2.53%) |
Feb 23, 2021 | 73.68 | 75.38 | 71.32 | 75.00 | 810,665 | -0.43(-0.57%) |
Feb 22, 2021 | 76.36 | 77.08 | 75.43 | 75.43 | 634,107 | -3.87(-4.88%) |
Feb 19, 2021 | 78.87 | 79.64 | 78.69 | 79.29 | 447,311 | +1.11(+1.42%) |
Feb 18, 2021 | 78.08 | 78.18 | 76.86 | 78.18 | 686,136 | -2.11(-2.63%) |
Feb 17, 2021 | 80.69 | 81.07 | 79.55 | 80.30 | 376,812 | +0.06(+0.07%) |
Feb 16, 2021 | 80.44 | 80.98 | 79.70 | 80.24 | 869,012 | +0.71(+0.90%) |
Feb 12, 2021 | 78.99 | 80.19 | 78.57 | 79.52 | 267,862 | -0.12(-0.15%) |
Feb 11, 2021 | 79.39 | 80.21 | 79.15 | 79.64 | 496,792 | +1.31(+1.67%) |
Feb 10, 2021 | 78.26 | 79.08 | 77.03 | 78.33 | 393,650 | +1.43(+1.86%) |
Feb 09, 2021 | 75.79 | 76.97 | 75.75 | 76.90 | 317,463 | +1.58(+2.09%) |
Feb 08, 2021 | 75.39 | 75.77 | 75.13 | 75.33 | 378,011 | +0.07(+0.09%) |
Feb 05, 2021 | 74.73 | 75.36 | 74.12 | 75.26 | 361,921 | +0.93(+1.25%) |
Feb 04, 2021 | 74.15 | 74.59 | 73.92 | 74.33 | 578,570 | +0.45(+0.60%) |
Feb 03, 2021 | 73.91 | 74.41 | 73.62 | 73.88 | 355,167 | +1.16(+1.60%) |
Feb 02, 2021 | 72.67 | 72.92 | 72.08 | 72.72 | 427,174 | +1.20(+1.68%) |
Feb 01, 2021 | 70.42 | 71.62 | 70.25 | 71.52 | 371,044 | +2.96(+4.31%) |
Jan 29, 2021 | 69.09 | 69.67 | 68.06 | 68.56 | 268,769 | -1.32(-1.89%) |
Jan 28, 2021 | 69.09 | 70.38 | 68.98 | 69.88 | 334,046 | +0.79(+1.15%) |
Jan 27, 2021 | 69.94 | 70.63 | 69.01 | 69.09 | 603,010 | -2.84(-3.94%) |
Jan 26, 2021 | 73.04 | 73.05 | 71.72 | 71.92 | 434,897 | -1.84(-2.49%) |
Jan 25, 2021 | 74.71 | 75.49 | 72.75 | 73.76 | 526,625 | +1.57(+2.17%) |
Jan 22, 2021 | 71.37 | 72.33 | 71.37 | 72.19 | 277,843 | +0.69(+0.97%) |
Jan 21, 2021 | 71.45 | 71.58 | 70.74 | 71.50 | 350,140 | +0.42(+0.59%) |
Jan 20, 2021 | 70.90 | 71.40 | 70.63 | 71.08 | 543,984 | +2.45(+3.57%) |
Jan 19, 2021 | 68.41 | 68.76 | 68.16 | 68.63 | 439,772 | +2.51(+3.80%) |
Jan 15, 2021 | 66.75 | 67.03 | 65.72 | 66.12 | 341,960 | -0.81(-1.22%) |
Jan 14, 2021 | 67.02 | 67.48 | 66.81 | 66.94 | 268,864 | +1.18(+1.80%) |
Jan 13, 2021 | 65.85 | 66.31 | 65.20 | 65.75 | 416,842 | +0.03(+0.05%) |
Jan 12, 2021 | 65.45 | 65.87 | 65.17 | 65.73 | 282,384 | +0.56(+0.85%) |
Jan 11, 2021 | 65.17 | 65.54 | 64.60 | 65.17 | 424,294 | -1.56(-2.33%) |
Jan 08, 2021 | 65.11 | 66.75 | 64.80 | 66.73 | 411,522 | +3.01(+4.72%) |
Jan 07, 2021 | 63.71 | 63.95 | 63.14 | 63.72 | 342,805 | +0.48(+0.75%) |
Jan 06, 2021 | 64.60 | 64.80 | 63.18 | 63.25 | 434,898 | -2.22(-3.39%) |
Jan 05, 2021 | 63.27 | 65.47 | 63.27 | 65.47 | 623,411 | +2.71(+4.31%) |
Jan 04, 2021 | 63.89 | 63.90 | 62.29 | 62.76 | 346,263 | -0.31(-0.49%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 272,877 | -0.58(-0.90%) | |
Dec 30, 2020 | 62.45 | 63.73 | 62.45 | 63.64 | 272,877 | +2.24(+3.65%) |
Dec 29, 2020 | 60.43 | 61.67 | 60.40 | 61.40 | 332,724 | +1.87(+3.15%) |
Dec 28, 2020 | 60.55 | 60.63 | 59.20 | 59.53 | 405,214 | -1.27(-2.08%) |
Dec 24, 2020 | 60.69 | 61.43 | 60.36 | 60.79 | 259,874 | -1.20(-1.93%) |
Dec 23, 2020 | 62.27 | 62.37 | 61.65 | 61.99 | 203,465 | +0.41(+0.66%) |
Dec 22, 2020 | 62.17 | 62.20 | 61.31 | 61.58 | 313,648 | -0.62(-1.00%) |
Dec 21, 2020 | 61.50 | 62.50 | 61.39 | 62.21 | 290,945 | -0.46(-0.73%) |
Dec 18, 2020 | 62.47 | 62.74 | 62.38 | 62.66 | 214,121 | -0.16(-0.25%) |
Dec 17, 2020 | 62.38 | 62.82 | 62.31 | 62.82 | 193,361 | +0.85(+1.37%) |
Dec 16, 2020 | 61.55 | 62.01 | 61.39 | 61.97 | 246,742 | +0.92(+1.51%) |
Dec 15, 2020 | 60.82 | 61.07 | 60.50 | 61.05 | 222,562 | +0.36(+0.59%) |
Dec 14, 2020 | 60.95 | 61.12 | 60.60 | 60.69 | 253,068 | -0.61(-1.00%) |
Dec 11, 2020 | 61.21 | 61.79 | 61.17 | 61.31 | 296,840 | -0.39(-0.63%) |
Dec 10, 2020 | 60.30 | 61.77 | 60.21 | 61.69 | 259,689 | +1.28(+2.11%) |
Dec 09, 2020 | 61.72 | 61.72 | 60.20 | 60.42 | 341,993 | -1.03(-1.68%) |
Dec 08, 2020 | 60.90 | 61.48 | 60.83 | 61.45 | 217,583 | +0.88(+1.45%) |
Dec 07, 2020 | 60.49 | 60.93 | 60.48 | 60.56 | 285,711 | +0.05(+0.08%) |
Dec 04, 2020 | 60.64 | 60.72 | 60.28 | 60.51 | 228,463 | +0.43(+0.71%) |
Dec 03, 2020 | 59.91 | 60.49 | 59.64 | 60.09 | 277,412 | +0.82(+1.39%) |
Dec 02, 2020 | 58.56 | 59.29 | 58.17 | 59.27 | 278,784 | -0.22(-0.37%) |
Dec 01, 2020 | 59.99 | 59.99 | 59.18 | 59.48 | 307,407 | -0.10(-0.17%) |
Nov 30, 2020 | 60.03 | 60.10 | 58.87 | 59.58 | 512,969 | -1.40(-2.29%) |
Nov 27, 2020 | 60.40 | 60.98 | 60.25 | 60.98 | 177,155 | +1.49(+2.50%) |
Nov 25, 2020 | 59.14 | 59.53 | 59.13 | 59.49 | 288,356 | -0.48(-0.79%) |
Nov 24, 2020 | 59.78 | 59.97 | 59.29 | 59.97 | 393,556 | +0.88(+1.49%) |
Nov 23, 2020 | 59.78 | 59.90 | 58.78 | 59.09 | 262,141 | -0.38(-0.63%) |
Nov 20, 2020 | 58.68 | 59.56 | 58.68 | 59.47 | 200,587 | +1.29(+2.21%) |
Nov 19, 2020 | 57.12 | 58.23 | 57.10 | 58.18 | 236,762 | +0.87(+1.52%) |
Nov 18, 2020 | 57.88 | 57.88 | 57.19 | 57.31 | 266,168 | -0.50(-0.86%) |
Nov 17, 2020 | 57.93 | 58.08 | 57.66 | 57.80 | 270,734 | -0.73(-1.25%) |
Nov 16, 2020 | 58.96 | 59.06 | 58.19 | 58.53 | 365,642 | -0.39(-0.66%) |
Nov 13, 2020 | 58.65 | 59.15 | 58.15 | 58.92 | 333,099 | +1.68(+2.94%) |
Nov 12, 2020 | 57.98 | 58.45 | 57.15 | 57.24 | 430,559 | +0.97(+1.72%) |
Nov 11, 2020 | 54.82 | 56.44 | 54.55 | 56.27 | 531,440 | +0.55(+1.00%) |
Nov 10, 2020 | 57.04 | 57.09 | 55.13 | 55.71 | 609,172 | -3.10(-5.27%) |
Nov 09, 2020 | 61.20 | 61.24 | 58.74 | 58.81 | 559,442 | -1.82(-3.00%) |
Nov 06, 2020 | 59.97 | 60.73 | 59.58 | 60.63 | 473,995 | +0.57(+0.96%) |
Nov 05, 2020 | 59.99 | 60.21 | 59.07 | 60.06 | 436,755 | +1.54(+2.64%) |
Nov 04, 2020 | 56.82 | 58.62 | 56.72 | 58.51 | 520,117 | +3.80(+6.95%) |
Nov 03, 2020 | 54.48 | 54.98 | 53.98 | 54.71 | 254,006 | -0.21(-0.38%) |