Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.01 | 60.14 | 59.01 | 60.14 | 19,502 | +0.55(+0.92%) |
Oct 28, 2021 | 59.90 | 60.30 | 58.72 | 59.59 | 77,510 | -0.16(-0.27%) |
Oct 27, 2021 | 59.61 | 60.06 | 59.21 | 59.75 | 39,264 | -0.45(-0.75%) |
Oct 26, 2021 | 59.75 | 60.50 | 60.20 | 23,871 | +0.45(+0.75%) | |
Oct 25, 2021 | 60.08 | 60.15 | 59.40 | 59.75 | 53,845 | +0.06(+0.10%) |
Oct 22, 2021 | 58.89 | 61.00 | 58.89 | 59.69 | 222,556 | +0.73(+1.24%) |
Oct 21, 2021 | 59.52 | 59.70 | 58.91 | 58.96 | 13,402 | -0.24(-0.41%) |
Oct 20, 2021 | 59.04 | 59.54 | 58.91 | 59.20 | 12,111 | -0.53(-0.89%) |
Oct 19, 2021 | 59.26 | 59.73 | 58.27 | 59.73 | 20,647 | +0.26(+0.44%) |
Oct 18, 2021 | 58.71 | 59.47 | 58.08 | 59.47 | 10,534 | +0.03(+0.05%) |
Oct 15, 2021 | 58.92 | 59.47 | 58.40 | 59.44 | 13,738 | +0.86(+1.47%) |
Oct 14, 2021 | 58.53 | 58.98 | 57.75 | 58.58 | 25,650 | +0.17(+0.29%) |
Oct 13, 2021 | 58.13 | 58.46 | 57.60 | 58.41 | 10,506 | +0.26(+0.45%) |
Oct 12, 2021 | 58.44 | 58.91 | 57.68 | 58.15 | 22,751 | -0.27(-0.46%) |
Oct 08, 2021 | 58.42 | 58.42 | 58.42 | 0 | +0.82(+1.42%) | |
Oct 07, 2021 | 57.14 | 58.04 | 57.12 | 57.60 | 9,680 | +0.68(+1.19%) |
Oct 06, 2021 | 57.38 | 57.38 | 56.80 | 56.92 | 16,981 | -0.85(-1.47%) |
Oct 05, 2021 | 57.50 | 58.11 | 57.04 | 57.77 | 33,437 | +0.13(+0.23%) |
Oct 04, 2021 | 57.64 | 58.09 | 57.18 | 57.64 | 17,787 | -0.73(-1.25%) |
Oct 01, 2021 | 58.54 | 58.66 | 57.65 | 58.37 | 26,995 | +0.57(+0.99%) |
Sep 30, 2021 | 58.03 | 58.82 | 57.80 | 57.80 | 45,784 | +0.30(+0.52%) |
Sep 29, 2021 | 58.10 | 58.15 | 56.98 | 57.50 | 15,946 | +0.15(+0.26%) |
Sep 28, 2021 | 58.28 | 58.28 | 56.31 | 57.35 | 30,330 | -0.93(-1.60%) |
Sep 27, 2021 | 59.04 | 59.81 | 57.87 | 58.28 | 130,782 | -0.32(-0.55%) |
Sep 24, 2021 | 57.75 | 58.77 | 57.15 | 58.60 | 78,116 | +0.72(+1.24%) |
Sep 23, 2021 | 56.99 | 58.04 | 56.74 | 57.88 | 51,758 | +1.53(+2.72%) |
Sep 22, 2021 | 55.28 | 56.97 | 55.00 | 56.35 | 86,493 | +1.75(+3.21%) |
Sep 21, 2021 | 53.20 | 55.17 | 53.19 | 54.60 | 66,422 | +1.73(+3.27%) |
Sep 20, 2021 | 52.95 | 54.57 | 51.83 | 52.87 | 48,954 | -0.56(-1.05%) |
Sep 17, 2021 | 54.45 | 54.45 | 53.21 | 53.43 | 105,680 | -0.36(-0.67%) |
Sep 16, 2021 | 53.26 | 54.00 | 53.26 | 53.79 | 26,639 | +0.31(+0.58%) |
Sep 15, 2021 | 53.60 | 53.98 | 52.71 | 53.48 | 45,277 | -0.30(-0.56%) |
Sep 14, 2021 | 53.93 | 54.29 | 53.39 | 53.78 | 30,240 | -0.16(-0.30%) |
Sep 13, 2021 | 54.37 | 54.37 | 53.35 | 53.94 | 28,365 | +0.16(+0.30%) |
Sep 10, 2021 | 54.72 | 54.72 | 53.50 | 53.78 | 23,231 | -0.09(-0.17%) |
Sep 09, 2021 | 54.30 | 55.23 | 53.80 | 53.87 | 46,055 | -0.87(-1.59%) |
Sep 08, 2021 | 54.05 | 54.95 | 53.65 | 54.74 | 44,234 | +0.76(+1.41%) |
Sep 07, 2021 | 53.59 | 54.20 | 53.07 | 53.98 | 38,846 | +0.85(+1.60%) |
Sep 03, 2021 | 53.13 | 53.13 | 53.13 | 0 | -1.14(-2.10%) | |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 54.27 | 25,499 | +1.05(+1.97%) |
Sep 01, 2021 | 53.70 | 54.12 | 53.18 | 53.22 | 89,307 | -0.63(-1.17%) |
Aug 31, 2021 | 53.22 | 54.23 | 53.20 | 53.85 | 28,929 | +0.42(+0.79%) |
Aug 30, 2021 | 54.05 | 54.06 | 53.20 | 53.43 | 28,108 | -0.71(-1.31%) |
Aug 27, 2021 | 54.57 | 55.15 | 54.14 | 54.14 | 20,325 | -0.44(-0.81%) |
Aug 26, 2021 | 55.05 | 55.45 | 54.40 | 54.58 | 25,057 | -0.27(-0.49%) |
Aug 25, 2021 | 54.03 | 55.51 | 54.03 | 54.85 | 54,801 | +0.50(+0.92%) |
Aug 24, 2021 | 53.12 | 54.59 | 53.11 | 54.35 | 35,934 | +1.23(+2.32%) |
Aug 23, 2021 | 52.49 | 53.47 | 52.49 | 53.12 | 32,943 | +0.95(+1.82%) |
Aug 20, 2021 | 49.89 | 52.37 | 49.89 | 52.17 | 68,724 | +2.22(+4.44%) |
Aug 19, 2021 | 50.50 | 50.50 | 49.58 | 49.95 | 39,101 | -0.45(-0.89%) |
Aug 18, 2021 | 50.65 | 51.00 | 50.33 | 50.40 | 50,941 | -0.59(-1.16%) |
Aug 17, 2021 | 50.81 | 51.71 | 50.61 | 50.99 | 60,324 | -0.05(-0.10%) |
Aug 16, 2021 | 51.47 | 51.55 | 50.73 | 51.04 | 69,012 | -0.47(-0.91%) |
Aug 13, 2021 | 52.18 | 52.22 | 51.30 | 51.51 | 17,119 | -0.41(-0.79%) |
Aug 12, 2021 | 51.96 | 52.24 | 50.95 | 51.92 | 41,774 | +0.02(+0.04%) |
Aug 11, 2021 | 52.38 | 52.56 | 51.77 | 51.90 | 76,065 | -0.52(-0.99%) |
Aug 10, 2021 | 53.30 | 53.35 | 52.07 | 52.42 | 57,116 | -0.87(-1.63%) |
Aug 09, 2021 | 53.83 | 54.42 | 52.77 | 53.29 | 46,316 | -0.51(-0.95%) |
Aug 06, 2021 | 54.93 | 54.93 | 53.15 | 53.80 | 103,911 | -1.12(-2.04%) |
Aug 05, 2021 | 53.84 | 55.14 | 53.49 | 54.92 | 94,268 | +1.08(+2.01%) |
Aug 04, 2021 | 55.00 | 55.21 | 53.79 | 53.84 | 49,761 | -1.57(-2.83%) |
Aug 03, 2021 | 55.42 | 55.70 | 54.73 | 55.41 | 78,690 | +0.31(+0.56%) |
Jul 30, 2021 | 55.10 | 55.10 | 55.10 | 0 | -1.05(-1.87%) | |
Jul 29, 2021 | 57.50 | 57.50 | 54.62 | 56.15 | 133,230 | -1.30(-2.26%) |
Jul 28, 2021 | 57.54 | 58.24 | 57.12 | 57.45 | 44,040 | -0.09(-0.16%) |
Jul 27, 2021 | 57.77 | 58.22 | 57.20 | 57.54 | 48,244 | -0.66(-1.13%) |
Jul 26, 2021 | 58.99 | 59.39 | 57.49 | 58.20 | 38,481 | -0.59(-1.00%) |
Jul 23, 2021 | 58.46 | 59.00 | 58.28 | 58.79 | 28,453 | +0.00(+0.00%) |
Jul 22, 2021 | 58.51 | 59.00 | 58.04 | 58.79 | 33,827 | -0.42(-0.71%) |
Jul 21, 2021 | 58.30 | 60.45 | 58.29 | 59.21 | 112,959 | +0.91(+1.56%) |
Jul 20, 2021 | 55.60 | 58.63 | 55.60 | 58.30 | 40,656 | +2.76(+4.97%) |
Jul 19, 2021 | 56.92 | 57.00 | 54.90 | 55.54 | 61,163 | -1.96(-3.41%) |
Jul 16, 2021 | 57.99 | 57.99 | 56.63 | 57.50 | 23,028 | -0.17(-0.29%) |
Jul 15, 2021 | 58.16 | 58.31 | 57.37 | 57.67 | 70,913 | -0.63(-1.08%) |
Jul 14, 2021 | 58.76 | 58.91 | 57.96 | 58.30 | 64,244 | -0.45(-0.77%) |
Jul 13, 2021 | 59.52 | 59.52 | 58.47 | 58.75 | 48,691 | -1.22(-2.03%) |
Jul 12, 2021 | 59.66 | 60.60 | 59.66 | 59.97 | 46,742 | -0.03(-0.05%) |
Jul 09, 2021 | 59.00 | 60.15 | 58.76 | 60.00 | 141,230 | +1.45(+2.48%) |
Jul 08, 2021 | 59.00 | 59.07 | 57.70 | 58.55 | 158,219 | -1.40(-2.34%) |
Jul 07, 2021 | 60.27 | 60.27 | 59.05 | 59.95 | 63,751 | -0.80(-1.32%) |
Jul 06, 2021 | 58.50 | 61.13 | 58.50 | 60.75 | 57,364 | +1.29(+2.17%) |
Jul 05, 2021 | 58.00 | 59.90 | 57.47 | 59.46 | 37,497 | +2.57(+4.52%) |
Jul 02, 2021 | 57.70 | 58.39 | 56.74 | 56.89 | 18,734 | -0.41(-0.72%) |
Jun 30, 2021 | 57.30 | 57.30 | 57.30 | 0 | -0.72(-1.24%) | |
Jun 29, 2021 | 58.01 | 58.25 | 56.90 | 58.02 | 31,406 | -0.02(-0.03%) |
Jun 28, 2021 | 58.49 | 58.50 | 56.50 | 58.04 | 65,347 | +0.19(+0.33%) |
Jun 25, 2021 | 56.75 | 58.00 | 56.49 | 57.85 | 64,059 | +1.32(+2.34%) |
Jun 24, 2021 | 55.68 | 56.53 | 55.68 | 56.53 | 141,957 | +1.67(+3.04%) |
Jun 23, 2021 | 54.85 | 55.37 | 54.06 | 54.86 | 26,051 | -0.19(-0.35%) |
Jun 22, 2021 | 53.10 | 55.07 | 52.59 | 55.05 | 28,513 | +2.06(+3.89%) |
Jun 21, 2021 | 52.04 | 53.39 | 52.04 | 52.99 | 44,820 | +0.41(+0.78%) |
Jun 18, 2021 | 53.09 | 54.31 | 52.50 | 52.58 | 72,732 | -1.42(-2.63%) |
Jun 17, 2021 | 54.60 | 55.24 | 53.70 | 54.00 | 56,326 | -0.63(-1.15%) |
Jun 16, 2021 | 54.88 | 55.30 | 54.39 | 54.63 | 34,312 | -0.69(-1.25%) |
Jun 15, 2021 | 54.31 | 55.54 | 54.31 | 55.32 | 28,463 | +1.30(+2.41%) |
Jun 14, 2021 | 55.10 | 55.50 | 53.90 | 54.02 | 31,484 | -1.12(-2.03%) |
Jun 11, 2021 | 53.49 | 55.17 | 53.21 | 55.14 | 120,725 | +2.34(+4.43%) |
Jun 10, 2021 | 53.04 | 53.59 | 52.43 | 52.80 | 35,620 | -0.17(-0.32%) |
Jun 09, 2021 | 53.06 | 53.17 | 52.28 | 52.97 | 23,769 | +0.17(+0.32%) |
Jun 08, 2021 | 53.75 | 53.75 | 52.60 | 52.80 | 42,081 | -0.95(-1.77%) |
Jun 07, 2021 | 53.86 | 54.36 | 53.27 | 53.75 | 29,803 | -0.18(-0.33%) |
Jun 04, 2021 | 53.99 | 54.17 | 53.34 | 53.93 | 76,844 | +0.03(+0.06%) |
Jun 03, 2021 | 54.70 | 54.70 | 53.54 | 53.90 | 35,333 | -0.80(-1.46%) |
Jun 02, 2021 | 54.91 | 55.10 | 54.50 | 54.70 | 16,317 | -0.44(-0.80%) |
Jun 01, 2021 | 55.75 | 56.34 | 54.88 | 55.14 | 17,835 | -0.44(-0.79%) |
May 31, 2021 | 55.57 | 56.38 | 55.51 | 55.58 | 12,386 | +0.47(+0.85%) |
May 28, 2021 | 55.53 | 55.87 | 55.00 | 55.11 | 22,997 | +0.11(+0.20%) |
May 27, 2021 | 56.00 | 56.25 | 55.00 | 55.00 | 41,181 | -0.99(-1.77%) |
May 26, 2021 | 56.07 | 56.39 | 55.05 | 55.99 | 76,945 | +0.49(+0.88%) |
May 25, 2021 | 56.51 | 56.93 | 55.06 | 55.50 | 37,410 | -1.05(-1.86%) |
May 21, 2021 | 56.55 | 56.55 | 56.55 | 0 | +0.26(+0.46%) | |
May 20, 2021 | 56.51 | 56.63 | 56.12 | 56.29 | 26,090 | -0.33(-0.58%) |
May 19, 2021 | 57.23 | 57.27 | 56.01 | 56.62 | 49,717 | -0.38(-0.67%) |
May 18, 2021 | 55.26 | 57.16 | 55.25 | 57.00 | 35,134 | +1.40(+2.52%) |
May 17, 2021 | 56.24 | 56.50 | 55.22 | 55.60 | 23,548 | -0.65(-1.16%) |
May 14, 2021 | 55.59 | 56.51 | 55.30 | 56.25 | 167,794 | +0.70(+1.26%) |
May 13, 2021 | 54.52 | 55.76 | 54.52 | 55.55 | 62,033 | +0.51(+0.93%) |
May 12, 2021 | 55.20 | 55.55 | 53.55 | 55.04 | 115,288 | -0.59(-1.06%) |
May 11, 2021 | 56.51 | 57.03 | 55.12 | 55.63 | 100,414 | -1.42(-2.49%) |
May 10, 2021 | 58.78 | 58.78 | 56.84 | 57.05 | 87,327 | -1.71(-2.91%) |
May 07, 2021 | 57.00 | 59.83 | 56.74 | 58.76 | 212,433 | +1.77(+3.11%) |
May 06, 2021 | 57.30 | 58.25 | 56.62 | 56.99 | 258,124 | -0.51(-0.89%) |
May 05, 2021 | 54.49 | 58.75 | 54.48 | 57.50 | 213,164 | +3.17(+5.83%) |
May 04, 2021 | 53.75 | 54.41 | 53.01 | 54.33 | 14,494 | +0.60(+1.12%) |
May 03, 2021 | 53.48 | 54.16 | 53.25 | 53.73 | 107,302 | -0.03(-0.06%) |
Apr 30, 2021 | 53.98 | 54.23 | 53.40 | 53.76 | 6,218 | -0.22(-0.41%) |
Apr 29, 2021 | 53.01 | 54.26 | 53.00 | 53.98 | 134,090 | +0.91(+1.71%) |
Apr 28, 2021 | 54.47 | 54.47 | 52.88 | 53.07 | 115,070 | -0.53(-0.99%) |
Apr 27, 2021 | 52.70 | 54.23 | 52.70 | 53.60 | 83,602 | +1.12(+2.13%) |
Apr 26, 2021 | 49.57 | 52.48 | 49.57 | 52.48 | 112,360 | +2.83(+5.70%) |
Apr 23, 2021 | 50.33 | 50.33 | 49.14 | 49.65 | 29,263 | -0.33(-0.66%) |
Apr 22, 2021 | 49.63 | 50.58 | 49.51 | 49.98 | 16,581 | -0.16(-0.32%) |
Apr 21, 2021 | 49.88 | 50.39 | 48.70 | 50.14 | 34,983 | -0.01(-0.02%) |
Apr 20, 2021 | 50.10 | 50.56 | 49.87 | 50.15 | 24,310 | -0.42(-0.83%) |
Apr 19, 2021 | 50.26 | 50.85 | 50.15 | 50.57 | 59,690 | -0.34(-0.67%) |
Apr 16, 2021 | 51.25 | 51.25 | 50.29 | 50.91 | 21,826 | -0.41(-0.80%) |
Apr 15, 2021 | 50.62 | 51.32 | 50.15 | 51.32 | 10,209 | +1.20(+2.39%) |
Apr 14, 2021 | 51.01 | 51.40 | 50.12 | 50.12 | 18,911 | -0.88(-1.73%) |
Apr 13, 2021 | 52.53 | 52.53 | 50.16 | 51.00 | 53,902 | -0.79(-1.53%) |
Apr 12, 2021 | 52.45 | 53.00 | 51.79 | 51.79 | 26,761 | -0.44(-0.84%) |
Apr 09, 2021 | 51.87 | 52.23 | 51.75 | 52.23 | 25,352 | +0.50(+0.97%) |
Apr 08, 2021 | 51.70 | 52.17 | 51.34 | 51.73 | 30,460 | -0.36(-0.69%) |
Apr 07, 2021 | 51.40 | 52.19 | 51.22 | 52.09 | 36,369 | +0.92(+1.80%) |
Apr 06, 2021 | 51.10 | 51.21 | 50.71 | 51.17 | 32,369 | +0.23(+0.45%) |
Apr 05, 2021 | 51.65 | 51.97 | 50.37 | 50.94 | 42,932 | -0.49(-0.95%) |
Apr 01, 2021 | 51.43 | 51.43 | 51.43 | 0 | +0.70(+1.38%) | |
Mar 31, 2021 | 50.39 | 51.29 | 50.39 | 50.73 | 86,551 | +0.81(+1.62%) |
Mar 30, 2021 | 50.41 | 50.41 | 49.60 | 49.92 | 15,781 | -0.51(-1.01%) |
Mar 29, 2021 | 51.06 | 51.21 | 49.78 | 50.43 | 71,336 | -0.27(-0.53%) |
Mar 26, 2021 | 51.42 | 51.66 | 50.63 | 50.70 | 18,552 | -0.52(-1.02%) |
Mar 25, 2021 | 50.96 | 51.45 | 50.16 | 51.22 | 40,178 | +0.26(+0.51%) |
Mar 24, 2021 | 50.37 | 51.14 | 50.14 | 50.96 | 32,566 | +0.72(+1.43%) |
Mar 23, 2021 | 50.03 | 50.36 | 50.00 | 50.24 | 32,656 | +0.15(+0.30%) |
Mar 22, 2021 | 49.95 | 50.09 | 49.83 | 50.09 | 14,392 | -0.05(-0.10%) |
Mar 19, 2021 | 50.07 | 50.48 | 49.32 | 50.14 | 51,901 | -0.01(-0.02%) |
Mar 18, 2021 | 49.58 | 50.25 | 49.58 | 50.15 | 31,351 | +0.58(+1.17%) |
Mar 17, 2021 | 48.84 | 50.00 | 48.45 | 49.57 | 50,858 | +1.23(+2.54%) |
Mar 16, 2021 | 48.55 | 49.42 | 47.90 | 48.34 | 37,998 | -0.08(-0.17%) |
Mar 15, 2021 | 49.59 | 50.29 | 48.03 | 48.42 | 63,916 | -1.55(-3.10%) |
Mar 12, 2021 | 50.63 | 50.63 | 49.82 | 49.97 | 39,291 | -1.10(-2.15%) |
Mar 11, 2021 | 51.64 | 51.65 | 50.87 | 51.07 | 25,508 | -0.77(-1.49%) |
Mar 10, 2021 | 51.73 | 52.16 | 51.19 | 51.84 | 60,413 | +0.66(+1.29%) |
Mar 09, 2021 | 50.97 | 52.23 | 50.28 | 51.18 | 49,069 | -0.16(-0.31%) |
Mar 08, 2021 | 50.92 | 51.71 | 50.92 | 51.34 | 78,327 | +0.45(+0.88%) |
Mar 05, 2021 | 50.45 | 51.45 | 50.40 | 50.89 | 84,957 | +0.04(+0.08%) |
Mar 04, 2021 | 52.54 | 52.76 | 50.58 | 50.85 | 40,520 | -2.25(-4.24%) |
Mar 03, 2021 | 54.16 | 54.16 | 52.87 | 53.10 | 21,262 | -0.89(-1.65%) |
Mar 02, 2021 | 53.54 | 54.15 | 52.95 | 53.99 | 60,360 | +0.17(+0.32%) |
Mar 01, 2021 | 52.84 | 54.27 | 52.48 | 53.82 | 180,580 | +1.68(+3.22%) |
Feb 26, 2021 | 53.93 | 53.93 | 51.78 | 52.14 | 69,552 | -1.32(-2.47%) |
Feb 25, 2021 | 54.92 | 55.45 | 53.08 | 53.46 | 393,438 | -1.22(-2.23%) |
Feb 24, 2021 | 54.22 | 54.92 | 53.08 | 54.68 | 184,152 | +0.58(+1.07%) |
Feb 23, 2021 | 53.55 | 54.10 | 53.25 | 54.10 | 124,761 | +0.41(+0.76%) |
Feb 22, 2021 | 53.70 | 54.29 | 53.54 | 53.69 | 221,396 | -0.41(-0.76%) |
Feb 19, 2021 | 54.27 | 54.80 | 53.66 | 54.10 | 47,031 | -0.25(-0.46%) |
Feb 18, 2021 | 53.89 | 55.02 | 53.89 | 54.35 | 42,796 | -0.57(-1.04%) |
Feb 17, 2021 | 54.16 | 54.94 | 53.64 | 54.92 | 133,152 | +0.39(+0.72%) |
Feb 16, 2021 | 54.94 | 55.05 | 54.04 | 54.53 | 125,983 | +0.43(+0.79%) |
Feb 12, 2021 | 54.10 | 54.10 | 54.10 | 0 | +0.35(+0.65%) | |
Feb 11, 2021 | 51.33 | 54.01 | 51.16 | 53.75 | 298,735 | +2.84(+5.58%) |
Feb 10, 2021 | 50.07 | 50.91 | 49.00 | 50.91 | 224,809 | +1.40(+2.83%) |
Feb 09, 2021 | 51.09 | 51.09 | 48.81 | 49.51 | 41,954 | -0.99(-1.96%) |
Feb 08, 2021 | 48.32 | 50.90 | 48.32 | 50.50 | 298,393 | +2.22(+4.60%) |
Feb 05, 2021 | 48.99 | 49.75 | 48.26 | 48.28 | 157,095 | +0.26(+0.54%) |
Feb 04, 2021 | 48.11 | 48.41 | 47.31 | 48.02 | 211,868 | +0.78(+1.65%) |
Feb 03, 2021 | 48.95 | 48.95 | 47.13 | 47.24 | 59,343 | -0.91(-1.89%) |
Feb 02, 2021 | 47.61 | 49.00 | 47.41 | 48.15 | 64,543 | +0.58(+1.22%) |
Feb 01, 2021 | 46.07 | 47.83 | 46.07 | 47.57 | 352,587 | +1.27(+2.74%) |
Jan 29, 2021 | 46.55 | 47.01 | 45.61 | 46.30 | 214,071 | -0.39(-0.84%) |
Jan 28, 2021 | 47.39 | 47.82 | 46.50 | 46.69 | 94,667 | +0.08(+0.17%) |
Jan 27, 2021 | 45.63 | 47.80 | 45.43 | 46.61 | 160,091 | +0.86(+1.88%) |
Jan 26, 2021 | 46.63 | 46.79 | 45.40 | 45.75 | 74,939 | -1.44(-3.05%) |
Jan 25, 2021 | 48.35 | 48.47 | 46.90 | 47.19 | 35,297 | -1.17(-2.42%) |
Jan 22, 2021 | 47.35 | 48.64 | 47.35 | 48.36 | 33,307 | +0.53(+1.11%) |
Jan 21, 2021 | 48.51 | 48.51 | 47.03 | 47.83 | 191,100 | -1.03(-2.11%) |
Jan 20, 2021 | 48.98 | 48.99 | 48.50 | 48.86 | 70,282 | +0.10(+0.21%) |
Jan 19, 2021 | 48.84 | 49.09 | 48.44 | 48.76 | 73,834 | -0.18(-0.37%) |
Jan 18, 2021 | 48.99 | 49.00 | 48.38 | 48.94 | 33,880 | -0.06(-0.12%) |
Jan 15, 2021 | 48.45 | 49.00 | 48.00 | 49.00 | 15,555 | +0.55(+1.14%) |
Jan 14, 2021 | 47.91 | 49.33 | 47.91 | 48.45 | 60,863 | +0.05(+0.10%) |
Jan 13, 2021 | 48.49 | 48.64 | 47.82 | 48.40 | 116,306 | -0.28(-0.58%) |
Jan 12, 2021 | 48.28 | 48.82 | 48.19 | 48.68 | 57,384 | +0.57(+1.18%) |
Jan 11, 2021 | 48.21 | 48.75 | 48.08 | 48.11 | 70,766 | -0.69(-1.41%) |
Jan 08, 2021 | 48.54 | 49.00 | 48.27 | 48.80 | 65,286 | +0.36(+0.74%) |
Jan 07, 2021 | 48.56 | 49.11 | 48.23 | 48.44 | 25,869 | -0.11(-0.23%) |
Jan 06, 2021 | 48.74 | 49.29 | 48.14 | 48.55 | 29,539 | -0.41(-0.84%) |
Jan 05, 2021 | 48.03 | 49.14 | 48.03 | 48.96 | 52,639 | +0.29(+0.60%) |
Jan 04, 2021 | 48.12 | 48.99 | 47.73 | 48.67 | 17,841 | +0.38(+0.79%) |
Dec 31, 2020 | 48.29 | 48.29 | 48.29 | 0 | -0.58(-1.19%) | |
Dec 30, 2020 | 48.20 | 48.92 | 48.20 | 48.87 | 19,792 | +0.11(+0.23%) |
Dec 29, 2020 | 48.45 | 49.00 | 47.80 | 48.76 | 21,583 | +0.00(+0.00%) |
Dec 24, 2020 | 48.76 | 48.76 | 48.76 | 0 | +0.80(+1.67%) | |
Dec 23, 2020 | 47.15 | 48.11 | 47.15 | 47.96 | 43,654 | +0.46(+0.97%) |
Dec 22, 2020 | 48.08 | 48.08 | 46.78 | 47.50 | 41,275 | -0.64(-1.33%) |
Dec 21, 2020 | 46.72 | 48.43 | 46.72 | 48.14 | 26,625 | +0.69(+1.45%) |
Dec 18, 2020 | 48.77 | 48.77 | 47.40 | 47.45 | 88,260 | -1.32(-2.71%) |
Dec 17, 2020 | 48.49 | 49.00 | 48.42 | 48.77 | 34,695 | +0.15(+0.31%) |
Dec 16, 2020 | 48.69 | 48.90 | 48.21 | 48.62 | 69,093 | -0.28(-0.57%) |
Dec 15, 2020 | 47.88 | 49.42 | 47.88 | 48.90 | 69,364 | +1.03(+2.15%) |
Dec 14, 2020 | 47.73 | 48.39 | 47.19 | 47.87 | 136,098 | +0.03(+0.06%) |
Dec 11, 2020 | 48.36 | 49.00 | 46.75 | 47.84 | 145,635 | -0.81(-1.66%) |
Dec 10, 2020 | 48.25 | 49.10 | 48.25 | 48.65 | 37,426 | -0.32(-0.65%) |
Dec 09, 2020 | 50.50 | 50.85 | 48.84 | 48.97 | 52,160 | -1.78(-3.51%) |
Dec 08, 2020 | 51.29 | 51.48 | 50.51 | 50.75 | 116,627 | -0.35(-0.68%) |
Dec 07, 2020 | 49.87 | 51.11 | 49.68 | 51.10 | 26,931 | +1.39(+2.80%) |
Dec 04, 2020 | 48.80 | 50.90 | 48.70 | 49.71 | 78,691 | +1.16(+2.39%) |
Dec 03, 2020 | 48.02 | 49.22 | 48.01 | 48.55 | 44,946 | +0.55(+1.15%) |
Dec 02, 2020 | 46.88 | 48.10 | 46.88 | 48.00 | 70,651 | +1.14(+2.43%) |
Dec 01, 2020 | 46.01 | 47.34 | 46.00 | 46.86 | 47,063 | +0.70(+1.52%) |
Nov 30, 2020 | 46.33 | 46.46 | 45.07 | 46.16 | 47,010 | +0.19(+0.41%) |
Nov 27, 2020 | 45.07 | 47.01 | 45.07 | 45.97 | 41,475 | +0.22(+0.48%) |
Nov 26, 2020 | 45.94 | 46.44 | 45.64 | 45.75 | 23,444 | +0.03(+0.07%) |
Nov 25, 2020 | 46.54 | 46.54 | 45.33 | 45.72 | 78,835 | -0.75(-1.61%) |
Nov 24, 2020 | 46.12 | 47.02 | 45.72 | 46.47 | 45,027 | +0.33(+0.72%) |
Nov 23, 2020 | 45.32 | 46.50 | 45.16 | 46.14 | 33,726 | +1.07(+2.37%) |
Nov 20, 2020 | 45.09 | 45.53 | 44.54 | 45.07 | 17,197 | -0.35(-0.77%) |
Nov 19, 2020 | 45.48 | 45.52 | 44.91 | 45.42 | 8,429 | -0.05(-0.11%) |
Nov 18, 2020 | 45.69 | 46.09 | 45.42 | 45.47 | 54,625 | -0.12(-0.26%) |
Nov 17, 2020 | 46.48 | 46.48 | 45.14 | 45.59 | 198,807 | -0.91(-1.96%) |
Nov 16, 2020 | 44.47 | 46.78 | 44.47 | 46.50 | 60,265 | +2.29(+5.18%) |
Nov 13, 2020 | 43.95 | 44.43 | 42.76 | 44.21 | 172,119 | +0.69(+1.59%) |
Nov 12, 2020 | 45.79 | 45.79 | 42.62 | 43.52 | 101,414 | -2.37(-5.16%) |
Nov 11, 2020 | 44.90 | 46.30 | 44.90 | 45.89 | 33,305 | +1.10(+2.46%) |
Nov 10, 2020 | 43.02 | 44.80 | 43.02 | 44.79 | 48,365 | +1.12(+2.56%) |
Nov 09, 2020 | 42.06 | 43.94 | 42.06 | 43.67 | 77,242 | +2.64(+6.43%) |
Nov 06, 2020 | 40.95 | 41.71 | 40.73 | 41.03 | 23,752 | +0.53(+1.31%) |
Nov 05, 2020 | 39.66 | 41.21 | 39.66 | 40.50 | 94,638 | +1.25(+3.18%) |
Nov 04, 2020 | 40.49 | 41.17 | 39.10 | 39.25 | 265,911 | -0.86(-2.14%) |
Nov 03, 2020 | 41.48 | 42.20 | 40.11 | 40.11 | 77,761 | -0.62(-1.52%) |