Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.68 | 58.80 | 57.97 | 58.15 | 231,276 | -0.66(-1.13%) |
Oct 28, 2021 | 58.06 | 58.82 | 58.06 | 58.82 | 106,352 | +0.89(+1.54%) |
Oct 27, 2021 | 58.50 | 58.54 | 57.92 | 57.92 | 129,175 | -0.41(-0.71%) |
Oct 26, 2021 | 58.34 | 58.60 | 58.34 | 213,982 | +0.10(+0.17%) | |
Oct 25, 2021 | 58.19 | 58.37 | 57.81 | 58.24 | 150,890 | +0.17(+0.29%) |
Oct 22, 2021 | 58.05 | 58.37 | 57.99 | 58.07 | 283,198 | +0.12(+0.21%) |
Oct 21, 2021 | 57.97 | 58.09 | 57.71 | 57.95 | 91,219 | -0.05(-0.08%) |
Oct 20, 2021 | 57.11 | 58.00 | 57.11 | 58.00 | 92,568 | +0.93(+1.63%) |
Oct 19, 2021 | 57.44 | 57.44 | 56.97 | 57.06 | 230,361 | -0.21(-0.37%) |
Oct 18, 2021 | 56.79 | 57.42 | 56.71 | 57.28 | 130,473 | +0.30(+0.53%) |
Oct 15, 2021 | 57.28 | 57.53 | 56.76 | 56.97 | 359,570 | +0.03(+0.05%) |
Oct 14, 2021 | 56.67 | 57.03 | 56.59 | 56.95 | 102,907 | +0.65(+1.15%) |
Oct 13, 2021 | 55.74 | 56.30 | 55.51 | 56.30 | 138,656 | +0.52(+0.93%) |
Oct 12, 2021 | 55.06 | 55.97 | 54.96 | 55.78 | 437,312 | +0.76(+1.37%) |
Oct 11, 2021 | 54.89 | 55.16 | 54.59 | 55.03 | 100,591 | +0.17(+0.30%) |
Oct 08, 2021 | 55.27 | 55.36 | 54.82 | 54.86 | 153,574 | -0.44(-0.80%) |
Oct 07, 2021 | 55.40 | 55.87 | 55.21 | 55.30 | 135,833 | +0.22(+0.40%) |
Oct 06, 2021 | 54.22 | 55.12 | 53.68 | 55.08 | 465,123 | +0.56(+1.03%) |
Oct 05, 2021 | 55.11 | 55.11 | 54.36 | 54.52 | 157,421 | -0.45(-0.82%) |
Oct 04, 2021 | 54.79 | 55.16 | 54.70 | 54.97 | 170,425 | +0.06(+0.10%) |
Oct 01, 2021 | 54.33 | 55.24 | 54.10 | 54.92 | 160,746 | +0.84(+1.55%) |
Sep 30, 2021 | 55.19 | 55.22 | 54.09 | 54.08 | 209,530 | -0.93(-1.69%) |
Sep 29, 2021 | 54.86 | 55.25 | 54.74 | 55.01 | 152,726 | +0.44(+0.81%) |
Sep 28, 2021 | 54.52 | 54.79 | 54.08 | 54.57 | 306,152 | -0.12(-0.22%) |
Sep 27, 2021 | 55.43 | 55.92 | 54.69 | 54.69 | 715,951 | -0.75(-1.35%) |
Sep 24, 2021 | 55.86 | 56.00 | 55.32 | 55.43 | 78,240 | -0.60(-1.06%) |
Sep 23, 2021 | 56.23 | 56.41 | 55.99 | 56.03 | 119,321 | -0.04(-0.07%) |
Sep 22, 2021 | 55.92 | 56.36 | 55.67 | 56.07 | 125,316 | +0.53(+0.96%) |
Sep 21, 2021 | 55.81 | 56.18 | 55.51 | 55.53 | 126,908 | +0.00(+0.00%) |
Sep 20, 2021 | 55.21 | 55.78 | 54.82 | 55.53 | 187,594 | -0.21(-0.38%) |
Sep 17, 2021 | 56.30 | 56.41 | 55.64 | 55.74 | 180,641 | -0.56(-0.99%) |
Sep 16, 2021 | 56.30 | 56.61 | 56.00 | 56.30 | 188,051 | +0.01(+0.02%) |
Sep 15, 2021 | 56.21 | 56.59 | 55.95 | 56.30 | 324,045 | +0.18(+0.33%) |
Sep 14, 2021 | 56.57 | 56.57 | 55.81 | 56.11 | 131,928 | -0.20(-0.36%) |
Sep 13, 2021 | 56.27 | 56.76 | 56.16 | 56.31 | 217,896 | +0.43(+0.77%) |
Sep 10, 2021 | 56.79 | 56.79 | 55.86 | 55.88 | 210,706 | -0.81(-1.43%) |
Sep 09, 2021 | 57.60 | 57.60 | 56.68 | 56.69 | 156,704 | -1.25(-2.16%) |
Sep 08, 2021 | 57.46 | 58.09 | 57.36 | 57.94 | 142,286 | +0.37(+0.64%) |
Sep 07, 2021 | 58.17 | 58.17 | 57.15 | 57.57 | 174,028 | -0.73(-1.24%) |
Sep 03, 2021 | 58.10 | 58.35 | 57.71 | 58.30 | 213,645 | +0.00(+0.00%) |
Sep 02, 2021 | 58.08 | 58.32 | 57.70 | 58.30 | 199,781 | +0.31(+0.54%) |
Sep 01, 2021 | 57.31 | 58.09 | 57.24 | 57.98 | 217,218 | +0.82(+1.43%) |
Aug 31, 2021 | 56.73 | 57.20 | 56.62 | 57.17 | 210,838 | +0.37(+0.65%) |
Aug 30, 2021 | 56.41 | 56.85 | 56.18 | 56.80 | 144,320 | +0.45(+0.80%) |
Aug 27, 2021 | 55.95 | 56.56 | 55.95 | 56.35 | 128,757 | +0.57(+1.02%) |
Aug 26, 2021 | 55.78 | 55.94 | 55.51 | 55.78 | 223,650 | +0.09(+0.16%) |
Aug 25, 2021 | 55.69 | 56.08 | 55.48 | 55.69 | 117,167 | +0.04(+0.07%) |
Aug 24, 2021 | 56.01 | 56.01 | 55.40 | 55.65 | 147,579 | -0.21(-0.38%) |
Aug 23, 2021 | 56.14 | 56.27 | 55.68 | 55.86 | 803,690 | -0.06(-0.11%) |
Aug 20, 2021 | 55.65 | 56.21 | 55.19 | 55.93 | 1,039,763 | +0.25(+0.45%) |
Aug 19, 2021 | 55.28 | 55.88 | 55.24 | 55.68 | 756,241 | +0.13(+0.23%) |
Aug 18, 2021 | 55.92 | 55.93 | 55.50 | 55.55 | 192,477 | -0.48(-0.85%) |
Aug 17, 2021 | 55.97 | 56.04 | 55.51 | 56.03 | 825,060 | -0.08(-0.15%) |
Aug 16, 2021 | 56.04 | 56.49 | 56.01 | 56.11 | 511,958 | -0.06(-0.10%) |
Aug 13, 2021 | 55.94 | 56.19 | 55.79 | 56.17 | 848,919 | +0.32(+0.58%) |
Aug 12, 2021 | 55.93 | 55.95 | 55.59 | 55.85 | 273,462 | +0.05(+0.08%) |
Aug 11, 2021 | 55.72 | 55.84 | 55.44 | 55.80 | 111,858 | +0.33(+0.60%) |
Aug 10, 2021 | 56.10 | 56.10 | 55.40 | 55.47 | 146,988 | -0.55(-0.98%) |
Aug 09, 2021 | 56.24 | 56.24 | 55.89 | 56.02 | 123,297 | -0.31(-0.55%) |
Aug 06, 2021 | 56.55 | 56.75 | 56.25 | 56.33 | 137,387 | -0.07(-0.13%) |
Aug 05, 2021 | 55.80 | 56.42 | 55.80 | 56.41 | 115,700 | +0.81(+1.45%) |
Aug 04, 2021 | 55.92 | 56.07 | 55.44 | 55.60 | 120,957 | -0.39(-0.69%) |
Aug 03, 2021 | 55.99 | 56.15 | 55.59 | 55.98 | 216,961 | +0.09(+0.16%) |
Aug 02, 2021 | 56.45 | 56.87 | 55.85 | 55.89 | 108,823 | -0.21(-0.38%) |
Jul 30, 2021 | 56.12 | 56.80 | 56.10 | 56.10 | 178,649 | +0.10(+0.18%) |
Jul 29, 2021 | 56.28 | 56.57 | 55.94 | 56.00 | 98,332 | -0.07(-0.13%) |
Jul 28, 2021 | 56.38 | 56.41 | 55.85 | 56.07 | 234,783 | -0.20(-0.36%) |
Jul 27, 2021 | 55.88 | 56.38 | 55.68 | 56.28 | 290,252 | +0.30(+0.54%) |
Jul 26, 2021 | 55.92 | 56.20 | 55.62 | 55.97 | 160,480 | +0.04(+0.07%) |
Jul 23, 2021 | 55.72 | 56.02 | 55.50 | 55.94 | 147,875 | +0.47(+0.84%) |
Jul 22, 2021 | 55.87 | 55.87 | 55.31 | 55.47 | 54,088 | -0.48(-0.85%) |
Jul 21, 2021 | 56.07 | 56.35 | 55.87 | 55.95 | 251,146 | +0.04(+0.07%) |
Jul 20, 2021 | 54.77 | 56.18 | 54.77 | 55.91 | 196,553 | +1.44(+2.65%) |
Jul 19, 2021 | 55.17 | 55.17 | 54.11 | 54.47 | 179,266 | -1.22(-2.19%) |
Jul 16, 2021 | 55.88 | 56.14 | 55.63 | 55.69 | 86,149 | +0.00(+0.00%) |
Jul 15, 2021 | 55.49 | 55.74 | 55.44 | 55.69 | 131,016 | +0.16(+0.28%) |
Jul 14, 2021 | 55.29 | 55.74 | 55.08 | 55.53 | 547,998 | +0.45(+0.82%) |
Jul 13, 2021 | 55.84 | 55.84 | 54.95 | 55.08 | 218,245 | -0.82(-1.46%) |
Jul 12, 2021 | 55.40 | 56.00 | 55.21 | 55.90 | 215,562 | +0.56(+1.01%) |
Jul 09, 2021 | 54.63 | 55.36 | 54.56 | 55.34 | 263,573 | +0.97(+1.79%) |
Jul 08, 2021 | 54.12 | 54.59 | 53.84 | 54.37 | 193,350 | -0.10(-0.19%) |
Jul 07, 2021 | 54.50 | 54.66 | 54.16 | 54.47 | 225,005 | +0.07(+0.13%) |
Jul 06, 2021 | 54.13 | 54.50 | 53.53 | 54.39 | 239,702 | +0.37(+0.68%) |
Jul 02, 2021 | 54.09 | 54.28 | 53.76 | 54.03 | 118,916 | +0.20(+0.38%) |
Jul 01, 2021 | 53.69 | 54.29 | 53.46 | 53.83 | 155,636 | +0.26(+0.48%) |
Jun 30, 2021 | 53.94 | 54.06 | 53.50 | 53.57 | 383,611 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,388 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.49 | 53.98 | 152,513 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,177 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,810 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.39 | 54.03 | 54.15 | 218,202 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,768 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,948 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,993 | -0.97(-1.79%) |
Jun 17, 2021 | 54.39 | 54.54 | 53.93 | 54.29 | 203,434 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.17 | 54.39 | 54.39 | 246,389 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,260 | -0.66(-1.19%) |
Jun 14, 2021 | 55.29 | 55.49 | 55.20 | 55.49 | 186,220 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.29 | 150,958 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,551 | +0.49(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.98 | 54.99 | 166,989 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,426 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,409 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,315 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,610 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,201 | +0.68(+1.29%) |
Jun 01, 2021 | 52.48 | 53.21 | 52.31 | 53.17 | 135,038 | +0.93(+1.78%) |
May 28, 2021 | 52.01 | 52.34 | 52.01 | 52.24 | 111,314 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,428 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.25 | 51.65 | 51.99 | 109,276 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,202 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,551 | +0.62(+1.21%) |
May 21, 2021 | 51.32 | 51.40 | 51.05 | 51.19 | 104,115 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,126 | +0.58(+1.14%) |
May 19, 2021 | 50.48 | 50.68 | 49.90 | 50.65 | 140,913 | -0.24(-0.47%) |
May 18, 2021 | 50.79 | 51.18 | 50.52 | 50.89 | 334,345 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,148 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.79 | 145,014 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,068 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.43 | 49.52 | 176,407 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,716 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,747 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,146 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,305 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.27 | 120,387 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.31 | 129,932 | -0.20(-0.39%) |
May 03, 2021 | 51.94 | 51.94 | 51.46 | 51.52 | 266,435 | -0.12(-0.23%) |
Apr 30, 2021 | 51.26 | 51.77 | 51.26 | 51.63 | 489,183 | +0.19(+0.37%) |
Apr 29, 2021 | 51.31 | 51.75 | 51.11 | 51.44 | 863,663 | +0.45(+0.88%) |
Apr 28, 2021 | 51.20 | 51.31 | 51.00 | 51.00 | 135,391 | -0.17(-0.34%) |
Apr 27, 2021 | 51.19 | 51.30 | 50.93 | 51.17 | 233,476 | +0.03(+0.05%) |
Apr 26, 2021 | 51.09 | 51.45 | 51.02 | 51.14 | 81,401 | +0.18(+0.36%) |
Apr 23, 2021 | 50.88 | 51.03 | 50.62 | 50.96 | 250,014 | +0.18(+0.36%) |
Apr 22, 2021 | 51.06 | 51.32 | 50.67 | 50.78 | 217,190 | -0.28(-0.55%) |
Apr 21, 2021 | 50.73 | 51.21 | 50.56 | 51.06 | 247,212 | +0.35(+0.68%) |
Apr 20, 2021 | 50.18 | 50.78 | 50.18 | 50.71 | 620,123 | +0.51(+1.02%) |
Apr 19, 2021 | 50.02 | 50.22 | 49.78 | 50.20 | 88,921 | +0.16(+0.31%) |
Apr 16, 2021 | 50.20 | 50.23 | 49.97 | 50.05 | 118,653 | +0.04(+0.07%) |
Apr 15, 2021 | 49.37 | 50.01 | 49.34 | 50.01 | 172,577 | +0.89(+1.82%) |
Apr 14, 2021 | 49.50 | 49.75 | 49.10 | 49.11 | 168,877 | -0.42(-0.85%) |
Apr 13, 2021 | 49.02 | 49.55 | 49.02 | 49.53 | 79,339 | +0.39(+0.80%) |
Apr 12, 2021 | 48.96 | 49.18 | 48.55 | 49.14 | 135,421 | +0.24(+0.49%) |
Apr 09, 2021 | 49.11 | 49.11 | 48.79 | 48.90 | 150,206 | -0.04(-0.07%) |
Apr 08, 2021 | 49.07 | 49.27 | 48.94 | 48.94 | 108,834 | -0.16(-0.32%) |
Apr 07, 2021 | 49.16 | 49.29 | 48.73 | 49.10 | 150,786 | +0.03(+0.06%) |
Apr 06, 2021 | 48.80 | 49.08 | 48.70 | 49.07 | 142,228 | +0.26(+0.54%) |
Apr 05, 2021 | 49.11 | 49.11 | 48.37 | 48.80 | 106,541 | -0.01(-0.02%) |
Apr 01, 2021 | 48.09 | 48.81 | 47.95 | 48.81 | 128,075 | +0.99(+2.06%) |
Mar 31, 2021 | 48.33 | 48.45 | 47.76 | 47.83 | 311,208 | -0.46(-0.95%) |
Mar 30, 2021 | 48.14 | 48.45 | 48.10 | 48.28 | 133,989 | +0.16(+0.32%) |
Mar 29, 2021 | 48.43 | 48.55 | 47.72 | 48.13 | 125,058 | -0.37(-0.77%) |
Mar 26, 2021 | 47.85 | 48.52 | 47.84 | 48.50 | 153,712 | +0.82(+1.72%) |
Mar 25, 2021 | 47.06 | 47.78 | 46.48 | 47.68 | 98,129 | +0.47(+1.00%) |
Mar 24, 2021 | 47.35 | 47.92 | 47.21 | 47.21 | 86,454 | -0.12(-0.25%) |
Mar 23, 2021 | 47.34 | 47.73 | 47.09 | 47.33 | 155,705 | -0.06(-0.13%) |
Mar 22, 2021 | 47.17 | 47.55 | 47.09 | 47.39 | 74,960 | +0.26(+0.56%) |
Mar 19, 2021 | 48.02 | 48.12 | 47.13 | 47.13 | 148,755 | -0.83(-1.74%) |
Mar 18, 2021 | 48.26 | 48.31 | 47.80 | 47.96 | 149,309 | -0.48(-0.99%) |
Mar 17, 2021 | 48.34 | 48.44 | 47.91 | 48.44 | 101,639 | +0.03(+0.06%) |
Mar 16, 2021 | 48.71 | 48.82 | 48.22 | 48.42 | 100,136 | -0.33(-0.67%) |
Mar 15, 2021 | 48.15 | 48.96 | 47.94 | 48.74 | 125,554 | +0.67(+1.40%) |
Mar 12, 2021 | 47.19 | 48.07 | 47.19 | 48.07 | 130,339 | +0.88(+1.86%) |
Mar 11, 2021 | 47.06 | 47.53 | 46.87 | 47.19 | 59,636 | +0.24(+0.52%) |
Mar 10, 2021 | 46.64 | 47.22 | 46.45 | 46.95 | 95,312 | +0.44(+0.96%) |
Mar 09, 2021 | 46.49 | 46.88 | 46.44 | 46.50 | 110,241 | +0.20(+0.43%) |
Mar 08, 2021 | 45.91 | 46.71 | 45.68 | 46.30 | 113,562 | +0.61(+1.33%) |
Mar 05, 2021 | 45.43 | 45.84 | 44.44 | 45.70 | 107,513 | +0.57(+1.27%) |
Mar 04, 2021 | 45.65 | 45.93 | 44.61 | 45.13 | 122,946 | -0.44(-0.98%) |
Mar 03, 2021 | 45.63 | 46.02 | 45.47 | 45.57 | 169,196 | -0.06(-0.14%) |
Mar 02, 2021 | 45.91 | 45.92 | 45.32 | 45.63 | 166,700 | -0.37(-0.81%) |
Mar 01, 2021 | 46.31 | 46.76 | 45.97 | 46.01 | 160,017 | +0.26(+0.57%) |
Feb 26, 2021 | 46.50 | 46.59 | 45.74 | 45.74 | 135,191 | -0.67(-1.45%) |
Feb 25, 2021 | 47.33 | 47.65 | 46.11 | 46.41 | 268,943 | -0.90(-1.90%) |
Feb 24, 2021 | 46.86 | 47.44 | 46.85 | 47.31 | 110,569 | +0.44(+0.95%) |
Feb 23, 2021 | 46.49 | 47.02 | 46.45 | 46.87 | 108,044 | +0.53(+1.14%) |
Feb 22, 2021 | 45.81 | 46.53 | 45.77 | 46.34 | 82,431 | +0.43(+0.93%) |
Feb 19, 2021 | 45.84 | 46.18 | 45.67 | 45.91 | 150,960 | +0.25(+0.56%) |
Feb 18, 2021 | 45.86 | 45.96 | 45.62 | 45.66 | 549,243 | -0.32(-0.69%) |
Feb 17, 2021 | 45.99 | 46.04 | 45.66 | 45.98 | 92,663 | -0.02(-0.04%) |
Feb 16, 2021 | 46.52 | 46.55 | 45.76 | 46.00 | 339,773 | -0.40(-0.86%) |
Feb 12, 2021 | 46.31 | 46.52 | 46.11 | 46.39 | 132,324 | -0.05(-0.12%) |
Feb 11, 2021 | 46.39 | 46.65 | 46.15 | 46.45 | 372,189 | +0.16(+0.35%) |
Feb 10, 2021 | 46.10 | 46.69 | 46.08 | 46.29 | 83,269 | +0.38(+0.83%) |
Feb 09, 2021 | 45.73 | 45.96 | 45.58 | 45.91 | 112,012 | +0.22(+0.48%) |
Feb 08, 2021 | 45.49 | 45.71 | 45.24 | 45.69 | 150,596 | +0.24(+0.54%) |
Feb 05, 2021 | 45.52 | 45.53 | 45.25 | 45.44 | 111,263 | +0.22(+0.48%) |
Feb 04, 2021 | 44.96 | 45.55 | 44.89 | 45.23 | 95,400 | +0.29(+0.65%) |
Feb 03, 2021 | 44.91 | 45.07 | 44.29 | 44.93 | 115,092 | -0.04(-0.08%) |
Feb 02, 2021 | 45.07 | 45.13 | 44.71 | 44.97 | 118,769 | +0.19(+0.43%) |
Feb 01, 2021 | 44.25 | 44.84 | 43.69 | 44.78 | 162,912 | +0.83(+1.88%) |
Jan 29, 2021 | 44.27 | 44.78 | 43.79 | 43.96 | 714,774 | -0.51(-1.14%) |
Jan 28, 2021 | 44.30 | 44.98 | 44.10 | 44.46 | 183,922 | +0.24(+0.53%) |
Jan 27, 2021 | 44.58 | 45.07 | 43.98 | 44.23 | 222,510 | -0.68(-1.51%) |
Jan 26, 2021 | 44.67 | 45.08 | 44.60 | 44.91 | 100,313 | +0.36(+0.81%) |
Jan 25, 2021 | 44.28 | 45.05 | 44.05 | 44.54 | 142,545 | +0.22(+0.49%) |
Jan 22, 2021 | 43.99 | 44.37 | 43.84 | 44.33 | 129,788 | +0.11(+0.25%) |
Jan 21, 2021 | 44.37 | 44.37 | 43.84 | 44.22 | 185,084 | -0.27(-0.61%) |
Jan 20, 2021 | 43.65 | 44.66 | 43.54 | 44.49 | 260,225 | +0.86(+1.97%) |
Jan 19, 2021 | 44.06 | 44.06 | 43.49 | 43.63 | 225,672 | -0.23(-0.52%) |
Jan 15, 2021 | 43.29 | 43.95 | 43.10 | 43.86 | 249,211 | +0.48(+1.11%) |
Jan 14, 2021 | 43.18 | 43.61 | 43.05 | 43.38 | 115,547 | +0.33(+0.76%) |
Jan 13, 2021 | 42.41 | 43.13 | 42.41 | 43.05 | 93,759 | +0.63(+1.50%) |
Jan 12, 2021 | 42.18 | 42.44 | 41.97 | 42.41 | 128,795 | +0.20(+0.47%) |
Jan 11, 2021 | 42.56 | 42.70 | 42.08 | 42.21 | 165,633 | -0.62(-1.44%) |
Jan 08, 2021 | 42.51 | 42.88 | 42.47 | 42.83 | 190,547 | +0.36(+0.85%) |
Jan 07, 2021 | 42.72 | 42.72 | 42.17 | 42.47 | 318,267 | -0.17(-0.40%) |
Jan 06, 2021 | 42.50 | 42.92 | 42.16 | 42.64 | 241,208 | +0.30(+0.71%) |
Jan 05, 2021 | 42.44 | 42.67 | 42.32 | 42.34 | 229,337 | -0.05(-0.11%) |
Jan 04, 2021 | 44.06 | 44.14 | 42.34 | 42.39 | 475,833 | -1.51(-3.45%) |
Dec 31, 2020 | 43.90 | 43.90 | 43.90 | 240,358 | +0.44(+1.00%) | |
Dec 30, 2020 | 43.38 | 43.86 | 43.28 | 43.47 | 240,358 | +0.19(+0.44%) |
Dec 29, 2020 | 43.80 | 44.06 | 43.19 | 43.28 | 236,260 | -0.41(-0.93%) |
Dec 28, 2020 | 43.54 | 43.71 | 43.27 | 43.68 | 87,590 | +0.36(+0.84%) |
Dec 24, 2020 | 43.02 | 43.36 | 42.95 | 43.32 | 49,952 | +0.33(+0.76%) |
Dec 23, 2020 | 43.46 | 43.70 | 42.94 | 42.99 | 130,900 | -0.25(-0.59%) |
Dec 22, 2020 | 42.95 | 43.28 | 42.76 | 43.25 | 184,004 | +0.35(+0.82%) |
Dec 21, 2020 | 42.60 | 42.90 | 42.34 | 42.89 | 311,059 | -0.24(-0.55%) |
Dec 18, 2020 | 44.26 | 44.26 | 42.90 | 43.13 | 170,478 | -1.02(-2.30%) |
Dec 17, 2020 | 43.98 | 44.19 | 43.75 | 44.15 | 493,402 | +0.37(+0.85%) |
Dec 16, 2020 | 43.86 | 44.21 | 43.60 | 43.77 | 146,135 | +0.00(+0.00%) |
Dec 15, 2020 | 42.99 | 43.77 | 42.62 | 43.77 | 122,515 | +1.02(+2.40%) |
Dec 14, 2020 | 43.30 | 43.65 | 42.75 | 42.75 | 127,970 | -0.17(-0.40%) |
Dec 11, 2020 | 42.84 | 43.05 | 42.52 | 42.92 | 177,814 | -0.05(-0.13%) |
Dec 10, 2020 | 42.95 | 43.28 | 42.85 | 42.98 | 1,042,478 | -0.29(-0.67%) |
Dec 09, 2020 | 43.61 | 43.69 | 42.97 | 43.26 | 124,086 | -0.23(-0.54%) |
Dec 08, 2020 | 43.60 | 43.78 | 43.44 | 43.50 | 90,593 | -0.16(-0.37%) |
Dec 07, 2020 | 43.99 | 44.11 | 43.56 | 43.66 | 112,947 | -0.42(-0.96%) |
Dec 04, 2020 | 43.51 | 44.09 | 43.51 | 44.08 | 94,300 | +0.76(+1.76%) |
Dec 03, 2020 | 42.92 | 43.51 | 42.92 | 43.32 | 136,062 | +0.44(+1.03%) |
Dec 02, 2020 | 43.01 | 43.26 | 42.71 | 42.88 | 148,497 | -0.23(-0.54%) |
Dec 01, 2020 | 43.05 | 43.33 | 42.92 | 43.11 | 207,885 | +0.56(+1.31%) |
Nov 30, 2020 | 43.02 | 43.14 | 42.48 | 42.55 | 377,696 | -0.54(-1.25%) |
Nov 27, 2020 | 43.58 | 43.58 | 42.94 | 43.09 | 72,171 | -0.32(-0.75%) |
Nov 25, 2020 | 43.42 | 43.51 | 43.02 | 43.42 | 130,775 | -0.13(-0.31%) |
Nov 24, 2020 | 43.69 | 44.08 | 43.48 | 43.55 | 129,939 | +0.39(+0.90%) |
Nov 23, 2020 | 43.31 | 43.77 | 43.13 | 43.16 | 152,956 | +0.08(+0.19%) |
Nov 20, 2020 | 43.10 | 43.13 | 42.83 | 43.08 | 92,855 | -0.03(-0.06%) |
Nov 19, 2020 | 42.86 | 43.18 | 42.41 | 43.11 | 211,621 | +0.17(+0.40%) |
Nov 18, 2020 | 44.14 | 44.30 | 42.92 | 42.94 | 235,949 | -1.11(-2.51%) |
Nov 17, 2020 | 43.67 | 44.21 | 43.27 | 44.05 | 163,204 | +0.04(+0.10%) |
Nov 16, 2020 | 44.14 | 44.50 | 43.35 | 44.00 | 930,357 | +0.74(+1.70%) |
Nov 13, 2020 | 42.26 | 43.34 | 42.26 | 43.26 | 125,660 | +1.13(+2.69%) |
Nov 12, 2020 | 42.73 | 42.73 | 41.77 | 42.13 | 290,787 | -0.67(-1.58%) |
Nov 11, 2020 | 42.97 | 42.97 | 42.35 | 42.80 | 172,922 | +0.01(+0.02%) |
Nov 10, 2020 | 41.79 | 42.83 | 41.73 | 42.80 | 243,209 | +0.99(+2.37%) |
Nov 09, 2020 | 42.17 | 44.75 | 41.70 | 41.81 | 919,635 | +1.95(+4.90%) |
Nov 06, 2020 | 40.37 | 40.65 | 39.75 | 39.85 | 154,684 | -0.44(-1.09%) |
Nov 05, 2020 | 40.53 | 40.69 | 40.17 | 40.30 | 120,563 | +0.11(+0.27%) |
Nov 04, 2020 | 40.52 | 40.77 | 39.98 | 40.19 | 281,911 | -0.10(-0.25%) |
Nov 03, 2020 | 39.64 | 40.53 | 39.64 | 40.29 | 125,364 | +0.94(+2.40%) |