Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.57 | 58.67 | 58.57 | 58.67 | 79,713 | +0.07(+0.11%) |
Oct 28, 2021 | 58.54 | 58.62 | 58.54 | 58.61 | 49,957 | +0.02(+0.03%) |
Oct 27, 2021 | 58.60 | 58.60 | 58.53 | 58.59 | 76,466 | +0.11(+0.19%) |
Oct 26, 2021 | 58.52 | 58.48 | 161,386 | -0.06(-0.11%) | ||
Oct 25, 2021 | 58.49 | 58.55 | 58.49 | 58.54 | 104,667 | +0.02(+0.04%) |
Oct 22, 2021 | 58.48 | 58.54 | 58.48 | 58.51 | 234,680 | +0.01(+0.02%) |
Oct 21, 2021 | 58.67 | 58.67 | 58.49 | 58.50 | 85,621 | -0.13(-0.23%) |
Oct 20, 2021 | 58.60 | 58.67 | 58.60 | 58.64 | 56,777 | +0.03(+0.05%) |
Oct 19, 2021 | 58.61 | 58.67 | 58.61 | 58.61 | 79,607 | -0.05(-0.08%) |
Oct 18, 2021 | 58.64 | 58.69 | 58.64 | 58.66 | 102,058 | +0.02(+0.03%) |
Oct 15, 2021 | 58.62 | 58.67 | 58.62 | 58.64 | 65,077 | -0.04(-0.06%) |
Oct 14, 2021 | 58.67 | 58.67 | 58.61 | 58.67 | 98,300 | +0.05(+0.08%) |
Oct 13, 2021 | 58.58 | 58.65 | 58.58 | 58.63 | 69,884 | -0.03(-0.05%) |
Oct 12, 2021 | 58.64 | 58.66 | 58.60 | 58.66 | 59,955 | +0.12(+0.21%) |
Oct 11, 2021 | 58.53 | 58.57 | 58.53 | 58.53 | 149,364 | -0.08(-0.14%) |
Oct 08, 2021 | 58.61 | 58.63 | 58.59 | 58.61 | 112,367 | -0.02(-0.04%) |
Oct 07, 2021 | 58.67 | 58.67 | 58.61 | 58.64 | 87,298 | -0.04(-0.06%) |
Oct 06, 2021 | 58.71 | 58.71 | 58.66 | 58.67 | 69,863 | -0.01(-0.02%) |
Oct 05, 2021 | 58.67 | 58.74 | 58.67 | 58.68 | 84,605 | +0.01(+0.02%) |
Oct 04, 2021 | 58.75 | 58.75 | 58.67 | 58.67 | 188,810 | -0.04(-0.06%) |
Oct 01, 2021 | 58.73 | 58.73 | 58.67 | 58.71 | 173,619 | +0.05(+0.08%) |
Sep 30, 2021 | 58.73 | 58.73 | 58.66 | 58.67 | 179,101 | -0.06(-0.10%) |
Sep 29, 2021 | 58.72 | 58.75 | 58.68 | 58.73 | 124,142 | -0.03(-0.05%) |
Sep 28, 2021 | 58.86 | 58.86 | 58.70 | 58.76 | 268,990 | -0.18(-0.31%) |
Sep 27, 2021 | 58.91 | 58.96 | 58.90 | 58.94 | 291,451 | -0.03(-0.05%) |
Sep 24, 2021 | 58.95 | 59.01 | 58.95 | 58.97 | 41,857 | -0.00(-0.01%) |
Sep 23, 2021 | 59.07 | 59.07 | 58.96 | 58.97 | 83,401 | -0.18(-0.30%) |
Sep 22, 2021 | 59.12 | 59.16 | 59.12 | 59.15 | 55,478 | +0.00(+0.00%) |
Sep 21, 2021 | 59.16 | 59.16 | 59.12 | 59.15 | 52,276 | -0.01(-0.02%) |
Sep 20, 2021 | 59.18 | 59.18 | 59.12 | 59.16 | 95,536 | +0.05(+0.08%) |
Sep 17, 2021 | 59.09 | 59.12 | 59.07 | 59.12 | 54,184 | +0.03(+0.05%) |
Sep 16, 2021 | 59.09 | 59.10 | 59.07 | 59.09 | 39,835 | -0.04(-0.06%) |
Sep 15, 2021 | 59.08 | 59.12 | 59.08 | 59.12 | 72,984 | -0.01(-0.02%) |
Sep 14, 2021 | 59.11 | 59.13 | 59.08 | 59.13 | 90,679 | +0.04(+0.07%) |
Sep 13, 2021 | 59.07 | 59.11 | 59.07 | 59.10 | 77,239 | +0.01(+0.02%) |
Sep 10, 2021 | 59.03 | 59.10 | 59.03 | 59.08 | 58,024 | +0.00(+0.01%) |
Sep 09, 2021 | 59.09 | 59.10 | 59.04 | 59.08 | 85,076 | +0.01(+0.02%) |
Sep 08, 2021 | 58.89 | 59.08 | 58.89 | 59.07 | 126,931 | +0.17(+0.29%) |
Sep 07, 2021 | 58.93 | 58.96 | 58.90 | 58.90 | 135,514 | -0.14(-0.24%) |
Sep 03, 2021 | 59.01 | 59.07 | 59.01 | 59.04 | 67,179 | -0.05(-0.08%) |
Sep 02, 2021 | 59.09 | 59.11 | 59.07 | 59.09 | 63,891 | +0.00(+0.00%) |
Sep 01, 2021 | 59.10 | 59.12 | 59.06 | 59.09 | 93,044 | -0.02(-0.04%) |
Aug 31, 2021 | 59.10 | 59.13 | 59.10 | 59.11 | 80,510 | -0.01(-0.02%) |
Aug 30, 2021 | 59.07 | 59.13 | 59.07 | 59.12 | 58,878 | -0.01(-0.02%) |
Aug 27, 2021 | 59.09 | 59.13 | 59.08 | 59.13 | 62,272 | +0.01(+0.02%) |
Aug 26, 2021 | 59.07 | 59.12 | 59.06 | 59.12 | 72,922 | -0.02(-0.03%) |
Aug 25, 2021 | 59.13 | 59.16 | 59.13 | 59.14 | 120,366 | -0.03(-0.05%) |
Aug 24, 2021 | 59.19 | 59.19 | 59.14 | 59.17 | 57,660 | -0.01(-0.02%) |
Aug 23, 2021 | 59.15 | 59.17 | 59.14 | 59.17 | 79,088 | +0.00(+0.01%) |
Aug 20, 2021 | 59.14 | 59.19 | 59.14 | 59.17 | 55,527 | +0.00(+0.01%) |
Aug 19, 2021 | 59.19 | 59.19 | 59.13 | 59.17 | 80,659 | +0.01(+0.01%) |
Aug 18, 2021 | 59.13 | 59.20 | 59.13 | 59.16 | 73,521 | -0.01(-0.02%) |
Aug 17, 2021 | 59.13 | 59.18 | 59.12 | 59.17 | 58,505 | -0.01(-0.01%) |
Aug 16, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 75,210 | -0.00(-0.00%) |
Aug 13, 2021 | 59.13 | 59.17 | 59.13 | 59.17 | 74,154 | +0.01(+0.02%) |
Aug 12, 2021 | 59.17 | 59.21 | 59.14 | 59.16 | 97,002 | -0.05(-0.09%) |
Aug 11, 2021 | 59.26 | 59.26 | 59.20 | 59.21 | 65,431 | -0.02(-0.03%) |
Aug 10, 2021 | 59.31 | 59.31 | 59.23 | 59.23 | 66,844 | -0.04(-0.06%) |
Aug 09, 2021 | 59.32 | 59.32 | 59.24 | 59.27 | 52,396 | -0.01(-0.02%) |
Aug 06, 2021 | 59.34 | 59.34 | 59.26 | 59.28 | 53,492 | -0.08(-0.13%) |
Aug 05, 2021 | 59.31 | 59.38 | 59.31 | 59.35 | 152,550 | +0.04(+0.06%) |
Aug 04, 2021 | 59.34 | 59.38 | 59.28 | 59.32 | 70,449 | -0.08(-0.13%) |
Aug 03, 2021 | 59.37 | 59.39 | 59.32 | 59.39 | 181,151 | +0.09(+0.14%) |
Aug 02, 2021 | 59.22 | 59.37 | 59.22 | 59.31 | 85,146 | -0.00(-0.01%) |
Jul 30, 2021 | 59.31 | 59.35 | 59.26 | 59.31 | 76,310 | -0.02(-0.03%) |
Jul 29, 2021 | 59.33 | 59.33 | 59.29 | 59.33 | 50,939 | -0.03(-0.05%) |
Jul 28, 2021 | 59.31 | 59.36 | 59.27 | 59.36 | 106,109 | +0.02(+0.03%) |
Jul 27, 2021 | 59.34 | 59.35 | 59.30 | 59.34 | 52,715 | +0.03(+0.05%) |
Jul 26, 2021 | 59.33 | 59.35 | 59.28 | 59.31 | 105,723 | +0.05(+0.08%) |
Jul 23, 2021 | 59.26 | 59.30 | 59.26 | 59.26 | 55,514 | -0.08(-0.14%) |
Jul 22, 2021 | 59.33 | 59.36 | 59.30 | 59.35 | 85,750 | +0.06(+0.10%) |
Jul 21, 2021 | 59.37 | 59.38 | 59.29 | 59.29 | 96,152 | -0.08(-0.14%) |
Jul 20, 2021 | 59.37 | 59.39 | 59.35 | 59.38 | 104,103 | +0.04(+0.06%) |
Jul 19, 2021 | 59.41 | 59.41 | 59.31 | 59.34 | 148,414 | +0.07(+0.12%) |
Jul 16, 2021 | 59.22 | 59.29 | 59.22 | 59.27 | 64,013 | +0.02(+0.04%) |
Jul 15, 2021 | 59.23 | 59.27 | 59.22 | 59.25 | 47,546 | +0.03(+0.05%) |
Jul 14, 2021 | 59.18 | 59.24 | 59.18 | 59.22 | 65,445 | +0.04(+0.06%) |
Jul 13, 2021 | 59.22 | 59.27 | 59.18 | 59.18 | 80,222 | -0.06(-0.10%) |
Jul 12, 2021 | 59.20 | 59.25 | 59.19 | 59.24 | 75,800 | +0.03(+0.06%) |
Jul 09, 2021 | 59.16 | 59.22 | 59.16 | 59.20 | 108,743 | -0.07(-0.12%) |
Jul 08, 2021 | 59.24 | 59.30 | 59.24 | 59.27 | 90,303 | +0.11(+0.19%) |
Jul 07, 2021 | 59.07 | 59.16 | 59.07 | 59.16 | 77,240 | +0.11(+0.19%) |
Jul 06, 2021 | 59.06 | 59.08 | 59.01 | 59.05 | 136,142 | +0.03(+0.05%) |
Jul 02, 2021 | 59.00 | 59.02 | 58.95 | 59.02 | 63,797 | +0.07(+0.11%) |
Jul 01, 2021 | 58.97 | 58.97 | 58.92 | 58.95 | 118,872 | -0.01(-0.01%) |
Jun 30, 2021 | 58.92 | 58.97 | 58.92 | 58.96 | 158,251 | +0.02(+0.03%) |
Jun 29, 2021 | 58.93 | 58.94 | 58.89 | 58.94 | 58,110 | +0.01(+0.02%) |
Jun 28, 2021 | 58.88 | 58.93 | 58.87 | 58.93 | 91,177 | +0.07(+0.12%) |
Jun 25, 2021 | 58.90 | 58.90 | 58.85 | 58.86 | 62,483 | -0.03(-0.06%) |
Jun 24, 2021 | 58.90 | 58.90 | 58.85 | 58.89 | 76,935 | +0.04(+0.07%) |
Jun 23, 2021 | 58.88 | 58.93 | 58.85 | 58.85 | 69,031 | -0.11(-0.18%) |
Jun 22, 2021 | 58.94 | 58.96 | 58.90 | 58.96 | 59,471 | -0.01(-0.01%) |
Jun 21, 2021 | 59.03 | 59.03 | 58.96 | 58.97 | 75,897 | -0.03(-0.05%) |
Jun 18, 2021 | 59.06 | 59.06 | 58.97 | 59.00 | 69,503 | -0.02(-0.03%) |
Jun 17, 2021 | 58.97 | 59.03 | 58.97 | 59.02 | 152,433 | +0.03(+0.05%) |
Jun 16, 2021 | 59.06 | 59.11 | 58.99 | 58.99 | 180,350 | -0.14(-0.24%) |
Jun 15, 2021 | 59.11 | 59.15 | 59.09 | 59.13 | 44,408 | -0.02(-0.03%) |
Jun 14, 2021 | 59.17 | 59.17 | 59.13 | 59.15 | 48,855 | -0.02(-0.03%) |
Jun 11, 2021 | 59.19 | 59.19 | 59.15 | 59.17 | 112,190 | +0.02(+0.03%) |
Jun 10, 2021 | 59.09 | 59.17 | 59.09 | 59.15 | 99,905 | +0.02(+0.03%) |
Jun 09, 2021 | 59.03 | 59.14 | 59.03 | 59.13 | 82,179 | +0.14(+0.24%) |
Jun 08, 2021 | 58.94 | 59.02 | 58.94 | 58.99 | 69,164 | +0.06(+0.10%) |
Jun 07, 2021 | 58.88 | 58.94 | 58.88 | 58.93 | 56,935 | +0.01(+0.02%) |
Jun 04, 2021 | 58.86 | 58.95 | 58.86 | 58.92 | 67,061 | +0.05(+0.08%) |
Jun 03, 2021 | 58.90 | 58.90 | 58.83 | 58.88 | 95,793 | +0.03(+0.06%) |
Jun 02, 2021 | 58.81 | 58.90 | 58.81 | 58.84 | 169,526 | +0.01(+0.02%) |
Jun 01, 2021 | 58.79 | 58.85 | 58.79 | 58.83 | 80,030 | +0.01(+0.02%) |
May 28, 2021 | 58.84 | 58.85 | 58.80 | 58.82 | 128,500 | +0.02(+0.03%) |
May 27, 2021 | 58.83 | 58.83 | 58.78 | 58.80 | 65,044 | -0.04(-0.06%) |
May 26, 2021 | 58.79 | 58.84 | 58.74 | 58.84 | 50,759 | +0.07(+0.11%) |
May 25, 2021 | 58.78 | 58.78 | 58.72 | 58.77 | 75,093 | +0.09(+0.16%) |
May 24, 2021 | 58.73 | 58.76 | 58.68 | 58.68 | 129,943 | -0.08(-0.14%) |
May 21, 2021 | 58.73 | 58.77 | 58.72 | 58.76 | 62,990 | +0.08(+0.13%) |
May 20, 2021 | 58.66 | 58.74 | 58.66 | 58.69 | 52,749 | +0.04(+0.06%) |
May 19, 2021 | 58.61 | 58.73 | 58.61 | 58.65 | 73,308 | -0.08(-0.14%) |
May 18, 2021 | 58.71 | 58.73 | 58.68 | 58.73 | 110,930 | +0.00(+0.00%) |
May 17, 2021 | 58.66 | 58.73 | 58.66 | 58.73 | 143,095 | +0.07(+0.11%) |
May 14, 2021 | 58.67 | 58.72 | 58.63 | 58.67 | 99,550 | +0.01(+0.02%) |
May 13, 2021 | 58.62 | 58.67 | 58.62 | 58.66 | 73,732 | +0.01(+0.02%) |
May 12, 2021 | 58.73 | 58.73 | 58.64 | 58.65 | 91,447 | -0.11(-0.19%) |
May 11, 2021 | 58.76 | 58.76 | 58.69 | 58.76 | 91,231 | -0.01(-0.02%) |
May 10, 2021 | 58.85 | 58.85 | 58.76 | 58.77 | 199,715 | -0.03(-0.05%) |
May 07, 2021 | 58.84 | 58.85 | 58.78 | 58.80 | 115,290 | +0.05(+0.08%) |
May 06, 2021 | 58.75 | 58.80 | 58.72 | 58.75 | 93,160 | -0.02(-0.03%) |
May 05, 2021 | 58.77 | 58.81 | 58.67 | 58.77 | 287,346 | +0.03(+0.05%) |
May 04, 2021 | 58.69 | 58.78 | 58.69 | 58.74 | 106,801 | +0.05(+0.08%) |
May 03, 2021 | 58.78 | 58.79 | 58.70 | 58.70 | 114,382 | -0.06(-0.10%) |
Apr 30, 2021 | 58.79 | 58.79 | 58.72 | 58.75 | 97,444 | +0.01(+0.02%) |
Apr 29, 2021 | 58.82 | 58.82 | 58.74 | 58.74 | 93,331 | -0.08(-0.13%) |
Apr 28, 2021 | 58.86 | 58.89 | 58.79 | 58.82 | 101,791 | -0.06(-0.10%) |
Apr 27, 2021 | 58.88 | 58.94 | 58.86 | 58.88 | 1,292,000 | -0.01(-0.02%) |
Apr 26, 2021 | 58.87 | 58.89 | 58.85 | 58.88 | 131,084 | +0.02(+0.03%) |
Apr 23, 2021 | 58.85 | 58.88 | 58.85 | 58.87 | 101,278 | +0.00(+0.00%) |
Apr 22, 2021 | 58.85 | 58.87 | 58.80 | 58.87 | 100,335 | +0.08(+0.13%) |
Apr 21, 2021 | 58.80 | 58.82 | 58.74 | 58.79 | 112,968 | +0.03(+0.05%) |
Apr 20, 2021 | 58.79 | 58.81 | 58.75 | 58.76 | 65,421 | -0.02(-0.03%) |
Apr 19, 2021 | 58.77 | 58.79 | 58.71 | 58.78 | 74,480 | -0.01(-0.02%) |
Apr 16, 2021 | 58.74 | 58.81 | 58.73 | 58.79 | 81,363 | -0.02(-0.03%) |
Apr 15, 2021 | 58.78 | 58.87 | 58.76 | 58.81 | 82,904 | +0.17(+0.29%) |
Apr 14, 2021 | 58.59 | 58.69 | 58.59 | 58.64 | 57,651 | +0.01(+0.02%) |
Apr 13, 2021 | 58.58 | 58.63 | 58.52 | 58.63 | 70,874 | +0.09(+0.16%) |
Apr 12, 2021 | 58.51 | 58.55 | 58.51 | 58.54 | 181,779 | +0.03(+0.05%) |
Apr 09, 2021 | 58.50 | 58.51 | 58.45 | 58.51 | 71,991 | +0.06(+0.10%) |
Apr 08, 2021 | 58.39 | 58.51 | 58.39 | 58.45 | 106,558 | +0.07(+0.11%) |
Apr 07, 2021 | 58.34 | 58.39 | 58.32 | 58.39 | 120,484 | +0.05(+0.08%) |
Apr 06, 2021 | 58.33 | 58.35 | 58.29 | 58.34 | 105,747 | +0.07(+0.11%) |
Apr 05, 2021 | 58.26 | 58.33 | 58.26 | 58.27 | 119,288 | +0.01(+0.02%) |
Apr 01, 2021 | 58.28 | 58.28 | 58.21 | 58.26 | 158,573 | +0.01(+0.02%) |
Mar 31, 2021 | 58.20 | 58.26 | 58.20 | 58.25 | 68,744 | +0.01(+0.02%) |
Mar 30, 2021 | 58.22 | 58.25 | 58.17 | 58.24 | 80,073 | +0.03(+0.05%) |
Mar 29, 2021 | 58.22 | 58.25 | 58.21 | 58.22 | 57,927 | +0.02(+0.03%) |
Mar 26, 2021 | 58.16 | 58.25 | 58.16 | 58.20 | 71,874 | -0.01(-0.02%) |
Mar 25, 2021 | 58.26 | 58.28 | 58.21 | 58.21 | 133,575 | +0.02(+0.03%) |
Mar 24, 2021 | 58.22 | 58.22 | 58.14 | 58.19 | 115,363 | -0.02(-0.03%) |
Mar 23, 2021 | 58.13 | 58.21 | 58.11 | 58.21 | 112,276 | +0.14(+0.24%) |
Mar 22, 2021 | 58.03 | 58.09 | 58.03 | 58.07 | 73,397 | +0.04(+0.06%) |
Mar 19, 2021 | 58.08 | 58.08 | 57.99 | 58.03 | 57,584 | -0.01(-0.02%) |
Mar 18, 2021 | 58.07 | 58.10 | 57.99 | 58.04 | 86,249 | -0.26(-0.44%) |
Mar 17, 2021 | 58.25 | 58.33 | 58.22 | 58.29 | 132,702 | -0.10(-0.17%) |
Mar 16, 2021 | 58.36 | 58.40 | 58.31 | 58.39 | 111,882 | +0.05(+0.08%) |
Mar 15, 2021 | 58.33 | 58.36 | 58.28 | 58.35 | 67,923 | +0.15(+0.26%) |
Mar 12, 2021 | 58.23 | 58.26 | 58.16 | 58.20 | 110,797 | -0.13(-0.23%) |
Mar 11, 2021 | 58.30 | 58.38 | 58.30 | 58.33 | 157,778 | +0.03(+0.05%) |
Mar 10, 2021 | 58.16 | 58.30 | 58.16 | 58.30 | 120,900 | +0.10(+0.18%) |
Mar 09, 2021 | 58.07 | 58.21 | 58.07 | 58.20 | 86,758 | +0.17(+0.29%) |
Mar 08, 2021 | 58.05 | 58.09 | 58.02 | 58.03 | 84,388 | +0.03(+0.05%) |
Mar 05, 2021 | 57.98 | 58.05 | 57.94 | 58.00 | 86,590 | +0.02(+0.03%) |
Mar 04, 2021 | 57.92 | 58.06 | 57.92 | 57.98 | 79,888 | +0.09(+0.16%) |
Mar 03, 2021 | 57.88 | 57.97 | 57.87 | 57.89 | 62,528 | -0.10(-0.18%) |
Mar 02, 2021 | 57.88 | 57.99 | 57.88 | 57.99 | 125,788 | +0.11(+0.19%) |
Mar 01, 2021 | 57.87 | 57.93 | 57.86 | 57.88 | 129,208 | -0.07(-0.13%) |
Feb 26, 2021 | 57.79 | 57.96 | 57.77 | 57.95 | 97,824 | +0.08(+0.14%) |
Feb 25, 2021 | 57.93 | 57.93 | 57.82 | 57.87 | 195,727 | -0.19(-0.33%) |
Feb 24, 2021 | 58.09 | 58.09 | 57.97 | 58.06 | 220,783 | -0.13(-0.23%) |
Feb 23, 2021 | 58.23 | 58.23 | 58.13 | 58.20 | 267,005 | -0.13(-0.22%) |
Feb 22, 2021 | 58.62 | 58.62 | 58.33 | 58.33 | 171,657 | -0.25(-0.43%) |
Feb 19, 2021 | 58.70 | 58.74 | 58.56 | 58.58 | 192,337 | -0.12(-0.21%) |
Feb 18, 2021 | 58.84 | 58.84 | 58.69 | 58.70 | 118,307 | -0.22(-0.38%) |
Feb 17, 2021 | 58.91 | 58.98 | 58.91 | 58.93 | 95,417 | -0.11(-0.19%) |
Feb 16, 2021 | 59.11 | 59.11 | 59.00 | 59.04 | 165,223 | -0.12(-0.21%) |
Feb 12, 2021 | 59.14 | 59.16 | 59.12 | 59.16 | 181,444 | +0.03(+0.05%) |
Feb 11, 2021 | 59.12 | 59.18 | 59.12 | 59.13 | 146,515 | +0.00(+0.00%) |
Feb 10, 2021 | 59.09 | 59.16 | 59.09 | 59.13 | 98,817 | +0.06(+0.11%) |
Feb 09, 2021 | 59.04 | 59.09 | 59.04 | 59.07 | 83,031 | +0.01(+0.02%) |
Feb 08, 2021 | 59.06 | 59.06 | 59.00 | 59.06 | 70,590 | +0.01(+0.02%) |
Feb 05, 2021 | 59.06 | 59.06 | 59.00 | 59.05 | 110,212 | +0.06(+0.10%) |
Feb 04, 2021 | 58.99 | 59.03 | 58.97 | 58.99 | 107,409 | -0.04(-0.06%) |
Feb 03, 2021 | 58.98 | 59.04 | 58.97 | 59.03 | 78,159 | +0.00(+0.00%) |
Feb 02, 2021 | 58.98 | 59.05 | 58.98 | 59.03 | 82,949 | -0.02(-0.03%) |
Feb 01, 2021 | 59.04 | 59.05 | 58.98 | 59.05 | 128,961 | +0.06(+0.10%) |
Jan 29, 2021 | 58.93 | 59.03 | 58.93 | 58.99 | 91,752 | -0.03(-0.05%) |
Jan 28, 2021 | 58.97 | 59.03 | 58.97 | 59.02 | 48,930 | +0.00(+0.00%) |
Jan 27, 2021 | 58.97 | 59.02 | 58.95 | 59.02 | 104,722 | +0.07(+0.11%) |
Jan 26, 2021 | 58.86 | 58.95 | 58.84 | 58.95 | 86,687 | +0.10(+0.17%) |
Jan 25, 2021 | 58.82 | 58.86 | 58.82 | 58.85 | 100,075 | +0.02(+0.03%) |
Jan 22, 2021 | 58.80 | 58.83 | 58.75 | 58.83 | 128,645 | +0.06(+0.10%) |
Jan 21, 2021 | 58.77 | 58.79 | 58.74 | 58.77 | 84,773 | +0.01(+0.01%) |
Jan 20, 2021 | 58.70 | 58.76 | 58.70 | 58.76 | 90,005 | +0.02(+0.03%) |
Jan 19, 2021 | 58.69 | 58.75 | 58.69 | 58.74 | 110,265 | +0.06(+0.10%) |
Jan 15, 2021 | 58.63 | 58.72 | 58.58 | 58.69 | 104,263 | +0.01(+0.02%) |
Jan 14, 2021 | 58.68 | 58.68 | 58.63 | 58.68 | 100,917 | -0.03(-0.05%) |
Jan 13, 2021 | 58.63 | 58.71 | 58.62 | 58.71 | 73,053 | +0.09(+0.16%) |
Jan 12, 2021 | 58.61 | 58.66 | 58.61 | 58.61 | 138,955 | -0.03(-0.05%) |
Jan 11, 2021 | 58.68 | 58.68 | 58.61 | 58.64 | 135,783 | -0.04(-0.06%) |
Jan 08, 2021 | 58.77 | 58.77 | 58.64 | 58.68 | 115,706 | -0.10(-0.18%) |
Jan 07, 2021 | 58.80 | 58.81 | 58.76 | 58.78 | 147,182 | +0.00(+0.00%) |
Jan 06, 2021 | 58.78 | 58.87 | 58.78 | 58.78 | 177,305 | +0.00(+0.00%) |
Jan 05, 2021 | 58.77 | 58.88 | 58.74 | 58.78 | 93,262 | +0.02(+0.03%) |
Jan 04, 2021 | 58.74 | 58.79 | 58.74 | 58.76 | 138,632 | +0.01(+0.02%) |
Dec 31, 2020 | 58.75 | 58.75 | 58.75 | 90,279 | +0.01(+0.02%) | |
Dec 30, 2020 | 58.73 | 58.81 | 58.72 | 58.74 | 90,279 | -0.07(-0.11%) |
Dec 29, 2020 | 58.79 | 58.82 | 58.75 | 58.81 | 112,116 | +0.02(+0.03%) |
Dec 28, 2020 | 58.79 | 58.79 | 58.74 | 58.79 | 99,929 | -0.01(-0.02%) |
Dec 24, 2020 | 58.72 | 58.81 | 58.72 | 58.80 | 65,445 | +0.07(+0.13%) |
Dec 23, 2020 | 58.73 | 58.76 | 58.73 | 58.73 | 74,762 | -0.04(-0.06%) |
Dec 22, 2020 | 58.69 | 58.76 | 58.69 | 58.76 | 56,651 | +0.01(+0.02%) |
Dec 21, 2020 | 58.76 | 58.76 | 58.72 | 58.75 | 65,837 | -0.01(-0.02%) |
Dec 18, 2020 | 58.69 | 58.77 | 58.68 | 58.76 | 94,318 | +0.08(+0.14%) |
Dec 17, 2020 | 58.76 | 58.76 | 58.56 | 58.68 | 140,567 | -0.08(-0.13%) |
Dec 16, 2020 | 58.74 | 58.76 | 58.68 | 58.76 | 100,334 | +0.09(+0.16%) |
Dec 15, 2020 | 58.67 | 58.75 | 58.66 | 58.66 | 78,031 | -0.07(-0.11%) |
Dec 14, 2020 | 58.67 | 58.75 | 58.67 | 58.73 | 67,462 | +0.01(+0.02%) |
Dec 11, 2020 | 58.72 | 58.72 | 58.66 | 58.72 | 226,379 | +0.00(+0.00%) |
Dec 10, 2020 | 58.73 | 58.73 | 58.67 | 58.72 | 62,752 | +0.03(+0.05%) |
Dec 09, 2020 | 58.69 | 58.70 | 58.66 | 58.69 | 118,188 | +0.00(+0.00%) |
Dec 08, 2020 | 58.65 | 58.69 | 58.63 | 58.69 | 169,814 | +0.04(+0.06%) |
Dec 07, 2020 | 58.67 | 58.67 | 58.62 | 58.65 | 108,391 | +0.05(+0.08%) |
Dec 04, 2020 | 58.64 | 58.64 | 58.57 | 58.61 | 126,040 | -0.04(-0.07%) |
Dec 03, 2020 | 58.64 | 58.65 | 58.60 | 58.65 | 108,642 | +0.07(+0.13%) |
Dec 02, 2020 | 58.55 | 58.59 | 58.54 | 58.57 | 122,846 | -0.00(-0.01%) |
Dec 01, 2020 | 58.61 | 58.63 | 58.56 | 58.58 | 182,153 | -0.05(-0.09%) |
Nov 30, 2020 | 58.64 | 58.65 | 58.63 | 58.63 | 77,007 | -0.01(-0.02%) |
Nov 27, 2020 | 58.65 | 58.68 | 58.61 | 58.64 | 67,663 | +0.06(+0.10%) |
Nov 25, 2020 | 58.60 | 58.61 | 58.57 | 58.58 | 48,254 | +0.01(+0.02%) |
Nov 24, 2020 | 58.62 | 58.62 | 58.56 | 58.57 | 148,846 | -0.05(-0.08%) |
Nov 23, 2020 | 58.57 | 58.63 | 58.57 | 58.62 | 96,200 | +0.01(+0.02%) |
Nov 20, 2020 | 58.56 | 58.66 | 58.56 | 58.61 | 142,405 | +0.10(+0.17%) |
Nov 19, 2020 | 58.42 | 58.53 | 58.42 | 58.51 | 49,819 | +0.13(+0.23%) |
Nov 18, 2020 | 58.44 | 58.44 | 58.33 | 58.38 | 88,978 | +0.04(+0.07%) |
Nov 17, 2020 | 58.27 | 58.37 | 58.27 | 58.34 | 57,150 | +0.11(+0.18%) |
Nov 16, 2020 | 58.19 | 58.29 | 58.19 | 58.23 | 93,770 | -0.03(-0.05%) |
Nov 13, 2020 | 58.21 | 58.29 | 58.21 | 58.26 | 70,666 | +0.07(+0.12%) |
Nov 12, 2020 | 58.17 | 58.21 | 58.15 | 58.19 | 77,061 | +0.02(+0.03%) |
Nov 11, 2020 | 58.14 | 58.20 | 58.14 | 58.17 | 51,921 | +0.03(+0.05%) |
Nov 10, 2020 | 58.14 | 58.18 | 58.10 | 58.14 | 64,793 | +0.04(+0.07%) |
Nov 09, 2020 | 58.12 | 58.13 | 58.07 | 58.10 | 102,054 | -0.04(-0.07%) |
Nov 06, 2020 | 58.22 | 58.22 | 58.14 | 58.14 | 78,494 | +0.00(+0.00%) |
Nov 05, 2020 | 58.06 | 58.20 | 58.06 | 58.14 | 99,920 | +0.06(+0.10%) |
Nov 04, 2020 | 58.05 | 58.11 | 58.03 | 58.09 | 91,160 | +0.36(+0.63%) |
Nov 03, 2020 | 57.73 | 57.73 | 57.65 | 57.72 | 85,390 | +0.01(+0.02%) |