Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 61.84 | 62.30 | 60.96 | 61.47 | 297,341 | -0.52(-0.84%) |
Nov 29, 2021 | 61.47 | 62.20 | 61.31 | 61.99 | 427,817 | +1.40(+2.31%) |
Nov 26, 2021 | 61.34 | 61.68 | 60.43 | 60.60 | 278,089 | -1.64(-2.64%) |
Nov 24, 2021 | 61.43 | 62.24 | 61.19 | 62.24 | 382,497 | +0.37(+0.60%) |
Nov 23, 2021 | 61.86 | 62.17 | 61.20 | 61.87 | 298,501 | -0.36(-0.59%) |
Nov 22, 2021 | 63.11 | 63.78 | 62.10 | 62.23 | 344,234 | -0.63(-1.00%) |
Nov 19, 2021 | 62.70 | 63.14 | 62.57 | 62.86 | 183,512 | +0.32(+0.52%) |
Nov 18, 2021 | 62.25 | 62.57 | 62.44 | 62.54 | 170,820 | +0.60(+0.97%) |
Nov 17, 2021 | 61.99 | 62.25 | 61.76 | 61.94 | 261,012 | -0.08(-0.13%) |
Nov 16, 2021 | 61.45 | 62.17 | 61.40 | 62.01 | 248,332 | +0.57(+0.93%) |
Nov 15, 2021 | 61.78 | 61.87 | 61.27 | 61.44 | 411,900 | -0.17(-0.27%) |
Nov 12, 2021 | 60.96 | 61.67 | 60.86 | 61.61 | 238,485 | +0.82(+1.34%) |
Nov 11, 2021 | 60.87 | 60.96 | 60.69 | 60.79 | 187,649 | +0.38(+0.64%) |
Nov 10, 2021 | 61.02 | 60.41 | 233,592 | -1.16(-1.89%) | ||
Nov 09, 2021 | 61.92 | 61.95 | 61.30 | 61.57 | 485,835 | -0.17(-0.27%) |
Nov 08, 2021 | 61.67 | 61.92 | 61.51 | 61.74 | 369,218 | +0.34(+0.56%) |
Nov 05, 2021 | 61.51 | 61.75 | 61.18 | 61.39 | 280,830 | +0.19(+0.31%) |
Nov 04, 2021 | 60.46 | 61.33 | 60.37 | 61.21 | 348,515 | +0.90(+1.48%) |
Nov 03, 2021 | 60.05 | 60.42 | 59.68 | 60.31 | 312,128 | +0.32(+0.54%) |
Nov 02, 2021 | 59.57 | 60.09 | 59.56 | 59.99 | 299,184 | +0.42(+0.71%) |
Nov 01, 2021 | 59.50 | 59.56 | 59.18 | 59.56 | 392,010 | +0.07(+0.12%) |
Oct 29, 2021 | 58.76 | 59.52 | 58.69 | 59.49 | 258,615 | +0.07(+0.12%) |
Oct 28, 2021 | 59.09 | 59.45 | 58.99 | 59.43 | 347,376 | +0.70(+1.19%) |
Oct 27, 2021 | 58.87 | 59.16 | 58.66 | 58.73 | 370,624 | -0.06(-0.10%) |
Oct 26, 2021 | 59.10 | 58.79 | 553,919 | +0.11(+0.18%) | ||
Oct 25, 2021 | 58.70 | 58.89 | 58.46 | 58.68 | 548,612 | +0.19(+0.32%) |
Oct 22, 2021 | 58.64 | 58.94 | 58.29 | 58.49 | 2,038,803 | -0.16(-0.27%) |
Oct 21, 2021 | 58.32 | 58.71 | 58.06 | 58.65 | 8,653,099 | +0.07(+0.12%) |
Oct 20, 2021 | 58.80 | 58.83 | 58.36 | 58.58 | 208,601 | -0.27(-0.45%) |
Oct 19, 2021 | 58.37 | 58.85 | 58.30 | 58.85 | 238,608 | +0.62(+1.06%) |
Oct 18, 2021 | 57.43 | 58.23 | 57.37 | 58.23 | 185,504 | +0.41(+0.71%) |
Oct 15, 2021 | 57.50 | 57.81 | 57.41 | 57.81 | 213,809 | +0.51(+0.89%) |
Oct 14, 2021 | 56.66 | 57.30 | 56.59 | 57.30 | 244,889 | +1.25(+2.23%) |
Oct 13, 2021 | 55.88 | 56.09 | 55.60 | 56.05 | 281,036 | +0.44(+0.80%) |
Oct 12, 2021 | 56.07 | 56.09 | 55.46 | 55.61 | 155,235 | -0.33(-0.60%) |
Oct 11, 2021 | 55.97 | 56.62 | 55.88 | 55.94 | 299,239 | -0.27(-0.47%) |
Oct 08, 2021 | 56.69 | 56.76 | 56.08 | 56.21 | 298,133 | -0.22(-0.38%) |
Oct 07, 2021 | 56.36 | 56.83 | 56.35 | 56.42 | 236,165 | +0.47(+0.84%) |
Oct 06, 2021 | 54.96 | 55.98 | 54.78 | 55.95 | 441,919 | +0.31(+0.55%) |
Oct 05, 2021 | 55.10 | 55.98 | 55.09 | 55.65 | 206,468 | +0.76(+1.38%) |
Oct 04, 2021 | 55.89 | 55.92 | 54.58 | 54.89 | 334,256 | -1.33(-2.36%) |
Oct 01, 2021 | 55.80 | 56.43 | 55.25 | 56.22 | 712,602 | +0.46(+0.83%) |
Sep 30, 2021 | 56.36 | 56.57 | 55.68 | 55.76 | 195,130 | -0.30(-0.54%) |
Sep 29, 2021 | 56.39 | 56.64 | 55.91 | 56.06 | 207,022 | -0.17(-0.30%) |
Sep 28, 2021 | 57.17 | 57.26 | 56.21 | 56.23 | 436,132 | -1.93(-3.32%) |
Sep 27, 2021 | 58.26 | 58.27 | 57.83 | 58.16 | 236,019 | -0.52(-0.89%) |
Sep 24, 2021 | 58.33 | 58.71 | 58.23 | 58.68 | 169,891 | -0.09(-0.15%) |
Sep 23, 2021 | 58.33 | 58.88 | 58.18 | 58.77 | 311,927 | +0.77(+1.32%) |
Sep 22, 2021 | 57.48 | 58.19 | 57.31 | 58.00 | 201,485 | +0.64(+1.12%) |
Sep 21, 2021 | 57.57 | 57.64 | 57.07 | 57.36 | 264,813 | +0.26(+0.45%) |
Sep 20, 2021 | 57.30 | 57.64 | 56.45 | 57.10 | 401,168 | -1.16(-1.99%) |
Sep 17, 2021 | 59.11 | 59.11 | 58.15 | 58.26 | 237,319 | -0.99(-1.68%) |
Sep 16, 2021 | 58.86 | 59.26 | 58.60 | 59.26 | 235,072 | +0.05(+0.08%) |
Sep 15, 2021 | 58.88 | 59.24 | 58.62 | 59.21 | 269,906 | +0.42(+0.72%) |
Sep 14, 2021 | 59.00 | 59.13 | 58.61 | 58.79 | 301,102 | -0.02(-0.03%) |
Sep 13, 2021 | 59.15 | 59.23 | 58.43 | 58.81 | 258,436 | +0.07(+0.12%) |
Sep 10, 2021 | 59.55 | 59.66 | 58.66 | 58.74 | 252,073 | -0.44(-0.75%) |
Sep 09, 2021 | 59.35 | 59.54 | 59.09 | 59.18 | 233,483 | -0.04(-0.07%) |
Sep 08, 2021 | 59.57 | 59.58 | 58.93 | 59.22 | 277,768 | -0.36(-0.61%) |
Sep 07, 2021 | 59.65 | 59.76 | 59.36 | 59.58 | 496,444 | -0.09(-0.15%) |
Sep 03, 2021 | 59.30 | 59.75 | 59.30 | 59.67 | 235,704 | +0.32(+0.55%) |
Sep 02, 2021 | 59.57 | 59.61 | 59.09 | 59.35 | 465,669 | -0.02(-0.03%) |
Sep 01, 2021 | 59.48 | 59.68 | 59.28 | 59.37 | 413,243 | +0.20(+0.33%) |
Aug 31, 2021 | 59.54 | 59.54 | 59.10 | 59.17 | 265,377 | -0.25(-0.41%) |
Aug 30, 2021 | 58.97 | 59.44 | 58.97 | 59.42 | 272,347 | +0.56(+0.95%) |
Aug 27, 2021 | 58.29 | 58.89 | 58.23 | 58.86 | 226,769 | +0.59(+1.01%) |
Aug 26, 2021 | 58.42 | 58.57 | 58.14 | 58.26 | 246,802 | -0.27(-0.45%) |
Aug 25, 2021 | 58.74 | 58.85 | 58.50 | 58.53 | 237,756 | -0.07(-0.12%) |
Aug 24, 2021 | 58.63 | 58.76 | 58.51 | 58.60 | 421,457 | +0.02(+0.03%) |
Aug 23, 2021 | 57.84 | 58.59 | 57.84 | 58.58 | 254,407 | +0.99(+1.73%) |
Aug 20, 2021 | 57.22 | 57.67 | 57.08 | 57.59 | 317,707 | +0.55(+0.97%) |
Aug 19, 2021 | 56.25 | 57.20 | 56.19 | 57.03 | 273,628 | +0.38(+0.68%) |
Aug 18, 2021 | 57.24 | 57.47 | 56.55 | 56.65 | 523,566 | -0.56(-0.98%) |
Aug 17, 2021 | 57.39 | 57.49 | 56.93 | 57.21 | 303,496 | -0.63(-1.09%) |
Aug 16, 2021 | 57.52 | 57.85 | 57.07 | 57.84 | 230,409 | +0.15(+0.26%) |
Aug 13, 2021 | 57.45 | 57.69 | 57.34 | 57.69 | 180,455 | +0.24(+0.41%) |
Aug 12, 2021 | 57.10 | 57.50 | 56.88 | 57.46 | 281,964 | +0.12(+0.21%) |
Aug 11, 2021 | 57.51 | 57.51 | 57.03 | 57.34 | 328,458 | +0.06(+0.10%) |
Aug 10, 2021 | 57.80 | 57.87 | 57.20 | 57.28 | 293,935 | -0.43(-0.75%) |
Aug 09, 2021 | 58.02 | 58.06 | 57.69 | 57.71 | 447,884 | -0.09(-0.15%) |
Aug 06, 2021 | 57.82 | 57.96 | 57.73 | 57.80 | 274,107 | -0.30(-0.51%) |
Aug 05, 2021 | 57.85 | 58.11 | 57.78 | 58.10 | 506,973 | +0.30(+0.51%) |
Aug 04, 2021 | 57.62 | 57.92 | 57.48 | 57.80 | 403,488 | +0.24(+0.41%) |
Aug 03, 2021 | 57.30 | 57.62 | 56.92 | 57.57 | 904,697 | +0.48(+0.84%) |
Aug 02, 2021 | 57.49 | 57.61 | 57.04 | 57.08 | 732,924 | -0.14(-0.24%) |
Jul 30, 2021 | 56.91 | 57.24 | 56.91 | 57.22 | 406,825 | -0.02(-0.03%) |
Jul 29, 2021 | 57.01 | 57.50 | 57.01 | 57.24 | 331,140 | +0.30(+0.54%) |
Jul 28, 2021 | 56.97 | 57.20 | 56.45 | 56.94 | 709,318 | +0.00(+0.00%) |
Jul 27, 2021 | 57.50 | 57.50 | 56.25 | 56.94 | 700,081 | -0.56(-0.98%) |
Jul 26, 2021 | 57.38 | 57.57 | 57.21 | 57.50 | 3,872,183 | -0.10(-0.17%) |
Jul 23, 2021 | 57.17 | 57.62 | 57.12 | 57.60 | 14,540,603 | +0.61(+1.07%) |
Jul 22, 2021 | 56.69 | 57.03 | 56.69 | 56.99 | 286,818 | +0.46(+0.82%) |
Jul 21, 2021 | 56.01 | 56.57 | 55.91 | 56.52 | 169,987 | +0.51(+0.91%) |
Jul 20, 2021 | 55.47 | 56.33 | 55.15 | 56.01 | 341,475 | +0.80(+1.44%) |
Jul 19, 2021 | 55.28 | 55.43 | 54.92 | 55.21 | 191,098 | -0.83(-1.47%) |
Jul 16, 2021 | 56.77 | 56.84 | 55.93 | 56.04 | 230,113 | -0.52(-0.92%) |
Jul 15, 2021 | 57.03 | 57.03 | 56.30 | 56.56 | 240,045 | -0.53(-0.92%) |
Jul 14, 2021 | 57.23 | 57.38 | 56.91 | 57.09 | 199,791 | +0.35(+0.61%) |
Jul 13, 2021 | 56.42 | 57.09 | 56.38 | 56.74 | 187,706 | +0.19(+0.33%) |
Jul 12, 2021 | 56.66 | 56.73 | 56.36 | 56.56 | 221,875 | +0.08(+0.14%) |
Jul 09, 2021 | 55.83 | 56.48 | 55.83 | 56.48 | 363,949 | +0.71(+1.28%) |
Jul 08, 2021 | 55.46 | 55.93 | 55.38 | 55.76 | 228,832 | -0.69(-1.21%) |
Jul 07, 2021 | 56.57 | 56.59 | 56.12 | 56.45 | 365,077 | +0.31(+0.55%) |
Jul 06, 2021 | 56.09 | 56.39 | 55.70 | 56.14 | 377,406 | +0.24(+0.43%) |
Jul 02, 2021 | 55.60 | 56.00 | 55.60 | 55.90 | 824,840 | +0.58(+1.05%) |
Jul 01, 2021 | 55.22 | 55.32 | 55.01 | 55.32 | 549,113 | -0.04(-0.07%) |
Jun 30, 2021 | 55.36 | 55.43 | 55.20 | 55.36 | 178,956 | -0.09(-0.17%) |
Jun 29, 2021 | 55.16 | 55.49 | 55.08 | 55.45 | 139,336 | +0.28(+0.50%) |
Jun 28, 2021 | 54.87 | 55.19 | 54.87 | 55.17 | 229,107 | +0.56(+1.02%) |
Jun 25, 2021 | 54.78 | 54.85 | 54.58 | 54.61 | 166,737 | -0.14(-0.25%) |
Jun 24, 2021 | 54.71 | 54.84 | 54.66 | 54.75 | 1,838,887 | +0.47(+0.87%) |
Jun 23, 2021 | 54.34 | 54.48 | 54.24 | 54.27 | 191,998 | -0.03(-0.05%) |
Jun 22, 2021 | 53.88 | 54.35 | 53.85 | 54.30 | 187,505 | +0.31(+0.58%) |
Jun 21, 2021 | 53.43 | 54.01 | 53.14 | 53.99 | 320,091 | +0.55(+1.03%) |
Jun 18, 2021 | 53.70 | 53.82 | 53.38 | 53.44 | 226,034 | -0.61(-1.13%) |
Jun 17, 2021 | 53.31 | 54.17 | 53.31 | 54.05 | 219,827 | +0.54(+1.00%) |
Jun 16, 2021 | 53.93 | 54.01 | 53.09 | 53.52 | 337,926 | -0.24(-0.45%) |
Jun 15, 2021 | 54.05 | 54.11 | 53.65 | 53.76 | 3,628,258 | -0.30(-0.55%) |
Jun 14, 2021 | 53.62 | 54.09 | 53.47 | 54.05 | 166,944 | +0.52(+0.96%) |
Jun 11, 2021 | 53.32 | 53.54 | 53.32 | 53.54 | 178,371 | +0.31(+0.59%) |
Jun 10, 2021 | 52.97 | 53.32 | 52.81 | 53.22 | 316,738 | +0.42(+0.80%) |
Jun 09, 2021 | 53.02 | 53.06 | 52.78 | 52.80 | 295,036 | +0.02(+0.03%) |
Jun 08, 2021 | 53.09 | 53.26 | 52.70 | 52.79 | 339,477 | -0.07(-0.12%) |
Jun 07, 2021 | 52.81 | 52.92 | 52.64 | 52.85 | 417,754 | -0.06(-0.12%) |
Jun 04, 2021 | 52.31 | 52.98 | 52.31 | 52.91 | 275,009 | +0.93(+1.80%) |
Jun 03, 2021 | 52.03 | 52.23 | 51.69 | 51.98 | 288,768 | -0.41(-0.77%) |
Jun 02, 2021 | 52.15 | 52.55 | 52.15 | 52.38 | 519,992 | +0.24(+0.45%) |
Jun 01, 2021 | 52.61 | 52.69 | 52.10 | 52.15 | 793,159 | -0.16(-0.30%) |
May 28, 2021 | 52.31 | 52.53 | 52.23 | 52.30 | 881,583 | +0.30(+0.58%) |
May 27, 2021 | 52.19 | 52.37 | 51.89 | 52.00 | 4,305,099 | -0.26(-0.50%) |
May 26, 2021 | 52.32 | 52.46 | 52.08 | 52.26 | 15,368,738 | +0.00(+0.01%) |
May 25, 2021 | 52.49 | 52.51 | 52.18 | 52.26 | 209,831 | +0.03(+0.06%) |
May 24, 2021 | 51.74 | 52.37 | 51.65 | 52.23 | 203,086 | +0.92(+1.79%) |
May 21, 2021 | 51.85 | 51.89 | 51.29 | 51.31 | 214,636 | -0.30(-0.59%) |
May 20, 2021 | 50.85 | 51.73 | 50.85 | 51.61 | 852,810 | +1.02(+2.02%) |
May 19, 2021 | 49.64 | 50.66 | 49.64 | 50.59 | 614,695 | +0.07(+0.15%) |
May 18, 2021 | 50.97 | 51.09 | 50.49 | 50.52 | 292,263 | -0.11(-0.22%) |
May 17, 2021 | 50.68 | 50.71 | 50.26 | 50.63 | 328,681 | -0.53(-1.04%) |
May 14, 2021 | 50.59 | 51.27 | 50.58 | 51.17 | 231,113 | +1.13(+2.27%) |
May 13, 2021 | 49.88 | 50.32 | 49.62 | 50.03 | 274,826 | +0.70(+1.42%) |
May 12, 2021 | 50.01 | 50.28 | 49.22 | 49.33 | 436,421 | -1.61(-3.16%) |
May 11, 2021 | 50.13 | 51.01 | 50.02 | 50.94 | 458,107 | -0.26(-0.51%) |
May 10, 2021 | 52.25 | 52.34 | 51.19 | 51.21 | 264,494 | -1.37(-2.60%) |
May 07, 2021 | 52.48 | 52.78 | 52.33 | 52.57 | 346,320 | +0.56(+1.07%) |
May 06, 2021 | 51.55 | 52.07 | 51.21 | 52.02 | 289,454 | +0.37(+0.72%) |
May 05, 2021 | 52.01 | 52.13 | 51.55 | 51.65 | 250,148 | +0.04(+0.07%) |
May 04, 2021 | 52.16 | 52.16 | 51.11 | 51.61 | 285,304 | -0.96(-1.83%) |
May 03, 2021 | 52.96 | 53.04 | 52.50 | 52.57 | 297,925 | -0.11(-0.20%) |
Apr 30, 2021 | 52.94 | 53.21 | 52.64 | 52.68 | 301,132 | -0.83(-1.54%) |
Apr 29, 2021 | 53.98 | 53.98 | 53.04 | 53.50 | 234,436 | -0.01(-0.02%) |
Apr 28, 2021 | 53.57 | 53.74 | 53.43 | 53.51 | 302,319 | -0.41(-0.77%) |
Apr 27, 2021 | 54.12 | 54.16 | 53.77 | 53.93 | 465,837 | -0.20(-0.37%) |
Apr 26, 2021 | 53.84 | 54.13 | 53.84 | 54.13 | 218,737 | +0.36(+0.67%) |
Apr 23, 2021 | 53.10 | 53.83 | 53.10 | 53.77 | 151,178 | +0.83(+1.57%) |
Apr 22, 2021 | 53.46 | 53.65 | 52.75 | 52.93 | 1,054,783 | -0.61(-1.14%) |
Apr 21, 2021 | 52.84 | 53.54 | 52.78 | 53.54 | 247,644 | +0.62(+1.18%) |
Apr 20, 2021 | 53.32 | 53.47 | 52.71 | 52.92 | 351,927 | -0.50(-0.95%) |
Apr 19, 2021 | 53.73 | 53.82 | 53.20 | 53.42 | 403,860 | -0.52(-0.97%) |
Apr 16, 2021 | 54.04 | 54.04 | 53.74 | 53.95 | 251,555 | +0.03(+0.06%) |
Apr 15, 2021 | 53.58 | 53.96 | 53.58 | 53.92 | 333,112 | +0.83(+1.57%) |
Apr 14, 2021 | 53.67 | 53.67 | 53.03 | 53.08 | 270,786 | -0.53(-0.99%) |
Apr 13, 2021 | 53.31 | 53.63 | 53.23 | 53.61 | 241,114 | +0.57(+1.08%) |
Apr 12, 2021 | 53.12 | 53.17 | 52.89 | 53.04 | 268,032 | -0.35(-0.66%) |
Apr 09, 2021 | 52.78 | 53.42 | 52.77 | 53.39 | 291,951 | +0.37(+0.70%) |
Apr 08, 2021 | 52.76 | 53.04 | 52.67 | 53.02 | 236,646 | +0.79(+1.50%) |
Apr 07, 2021 | 52.03 | 52.36 | 51.92 | 52.24 | 320,375 | +0.11(+0.22%) |
Apr 06, 2021 | 52.15 | 52.38 | 51.93 | 52.12 | 561,661 | -0.23(-0.44%) |
Apr 05, 2021 | 51.65 | 52.41 | 51.65 | 52.35 | 1,408,124 | +1.06(+2.07%) |
Apr 01, 2021 | 50.88 | 51.33 | 50.88 | 51.29 | 462,103 | +1.01(+2.01%) |
Mar 31, 2021 | 49.82 | 50.53 | 49.82 | 50.28 | 231,119 | +0.74(+1.49%) |
Mar 30, 2021 | 49.57 | 49.67 | 49.39 | 49.54 | 383,864 | -0.43(-0.86%) |
Mar 29, 2021 | 50.12 | 50.15 | 49.63 | 49.97 | 467,587 | -0.32(-0.63%) |
Mar 26, 2021 | 49.06 | 50.34 | 49.06 | 50.29 | 420,483 | +1.26(+2.58%) |
Mar 25, 2021 | 48.74 | 49.17 | 48.47 | 49.02 | 524,919 | +0.07(+0.15%) |
Mar 24, 2021 | 49.83 | 49.83 | 48.95 | 48.95 | 323,319 | -0.63(-1.27%) |
Mar 23, 2021 | 50.05 | 50.16 | 49.49 | 49.58 | 454,275 | -0.45(-0.89%) |
Mar 22, 2021 | 49.30 | 50.20 | 49.30 | 50.02 | 283,413 | +0.92(+1.87%) |
Mar 19, 2021 | 49.18 | 49.40 | 48.97 | 49.10 | 251,555 | +0.01(+0.03%) |
Mar 18, 2021 | 49.79 | 49.90 | 49.09 | 49.09 | 377,192 | -1.37(-2.72%) |
Mar 17, 2021 | 50.04 | 50.74 | 49.77 | 50.46 | 303,372 | -0.05(-0.09%) |
Mar 16, 2021 | 50.52 | 50.93 | 50.27 | 50.51 | 286,265 | +0.36(+0.72%) |
Mar 15, 2021 | 49.68 | 50.18 | 49.53 | 50.15 | 943,524 | +0.52(+1.04%) |
Mar 12, 2021 | 49.41 | 49.69 | 49.17 | 49.63 | 341,528 | -0.37(-0.74%) |
Mar 11, 2021 | 49.69 | 50.23 | 49.62 | 50.00 | 405,066 | +1.11(+2.26%) |
Mar 10, 2021 | 49.51 | 49.63 | 48.89 | 48.90 | 383,178 | -0.33(-0.67%) |
Mar 09, 2021 | 48.66 | 49.45 | 48.66 | 49.23 | 343,027 | +1.62(+3.40%) |
Mar 08, 2021 | 48.65 | 48.89 | 47.60 | 47.61 | 846,580 | -1.29(-2.64%) |
Mar 05, 2021 | 48.65 | 48.97 | 47.32 | 48.90 | 474,344 | +0.95(+1.98%) |
Mar 04, 2021 | 49.02 | 49.26 | 47.44 | 47.95 | 480,563 | -1.17(-2.38%) |
Mar 03, 2021 | 50.16 | 50.32 | 49.12 | 49.12 | 283,211 | -1.18(-2.35%) |
Mar 02, 2021 | 51.10 | 51.19 | 50.25 | 50.31 | 853,631 | -0.85(-1.67%) |
Mar 01, 2021 | 50.43 | 51.19 | 50.17 | 51.16 | 600,906 | +1.48(+2.98%) |
Feb 26, 2021 | 49.89 | 50.25 | 49.24 | 49.68 | 1,249,210 | +0.16(+0.33%) |
Feb 25, 2021 | 50.85 | 51.12 | 49.45 | 49.52 | 459,239 | -1.71(-3.34%) |
Feb 24, 2021 | 50.04 | 51.26 | 49.84 | 51.23 | 325,565 | +0.70(+1.38%) |
Feb 23, 2021 | 50.07 | 50.81 | 49.25 | 50.53 | 1,278,264 | -0.35(-0.68%) |
Feb 22, 2021 | 51.31 | 51.45 | 50.86 | 50.88 | 277,237 | -1.11(-2.14%) |
Feb 19, 2021 | 52.21 | 52.35 | 51.84 | 51.99 | 302,356 | +0.09(+0.18%) |
Feb 18, 2021 | 51.61 | 51.95 | 51.35 | 51.90 | 281,809 | -0.24(-0.45%) |
Feb 17, 2021 | 52.14 | 52.26 | 51.73 | 52.13 | 456,283 | -0.64(-1.21%) |
Feb 16, 2021 | 53.05 | 53.10 | 52.63 | 52.77 | 322,817 | -0.05(-0.09%) |
Feb 12, 2021 | 52.41 | 52.83 | 52.34 | 52.82 | 220,952 | +0.23(+0.44%) |
Feb 11, 2021 | 52.28 | 52.60 | 52.16 | 52.59 | 527,569 | +0.72(+1.38%) |
Feb 10, 2021 | 52.24 | 52.28 | 51.55 | 51.87 | 311,531 | -0.08(-0.15%) |
Feb 09, 2021 | 51.82 | 52.16 | 51.81 | 51.95 | 389,317 | +0.08(+0.15%) |
Feb 08, 2021 | 51.58 | 51.94 | 51.54 | 51.88 | 363,189 | +0.49(+0.94%) |
Feb 05, 2021 | 51.57 | 51.57 | 51.23 | 51.39 | 263,184 | -0.04(-0.08%) |
Feb 04, 2021 | 50.95 | 51.44 | 50.84 | 51.43 | 530,507 | +0.64(+1.26%) |
Feb 03, 2021 | 51.01 | 51.08 | 50.66 | 50.79 | 508,626 | -0.17(-0.33%) |
Feb 02, 2021 | 50.78 | 51.07 | 50.72 | 50.96 | 1,408,596 | +0.70(+1.39%) |
Feb 01, 2021 | 49.62 | 50.41 | 49.34 | 50.26 | 893,212 | +1.34(+2.74%) |
Jan 29, 2021 | 49.86 | 49.97 | 48.73 | 48.92 | 769,356 | -1.33(-2.64%) |
Jan 28, 2021 | 50.23 | 50.92 | 50.08 | 50.25 | 441,379 | +0.22(+0.43%) |
Jan 27, 2021 | 50.78 | 50.88 | 49.76 | 50.03 | 572,763 | -1.10(-2.14%) |
Jan 26, 2021 | 51.27 | 51.32 | 50.97 | 51.13 | 537,350 | -0.07(-0.13%) |
Jan 25, 2021 | 51.27 | 51.45 | 50.14 | 51.20 | 294,320 | +0.44(+0.88%) |
Jan 22, 2021 | 50.77 | 50.98 | 50.71 | 50.75 | 777,925 | -0.35(-0.68%) |
Jan 21, 2021 | 50.79 | 51.20 | 50.60 | 51.10 | 468,126 | +0.71(+1.41%) |
Jan 20, 2021 | 49.87 | 50.49 | 49.87 | 50.39 | 515,603 | +0.93(+1.89%) |
Jan 19, 2021 | 49.25 | 49.51 | 49.06 | 49.45 | 517,843 | +0.68(+1.40%) |
Jan 15, 2021 | 49.22 | 49.31 | 48.69 | 48.77 | 411,914 | -0.60(-1.21%) |
Jan 14, 2021 | 49.79 | 49.96 | 49.28 | 49.37 | 1,248,396 | -0.19(-0.39%) |
Jan 13, 2021 | 49.40 | 49.70 | 49.36 | 49.56 | 309,884 | +0.24(+0.48%) |
Jan 12, 2021 | 49.45 | 49.50 | 49.01 | 49.32 | 3,761,395 | -0.13(-0.27%) |
Jan 11, 2021 | 49.39 | 49.80 | 49.39 | 49.45 | 401,454 | -0.40(-0.80%) |
Jan 08, 2021 | 49.82 | 49.93 | 49.43 | 49.85 | 236,254 | +0.55(+1.12%) |
Jan 07, 2021 | 48.60 | 49.40 | 48.60 | 49.30 | 335,934 | +1.10(+2.28%) |
Jan 06, 2021 | 48.23 | 48.90 | 47.98 | 48.20 | 400,249 | -0.79(-1.60%) |
Jan 05, 2021 | 48.50 | 49.00 | 48.48 | 48.99 | 255,870 | +0.46(+0.94%) |
Jan 04, 2021 | 49.49 | 49.49 | 47.97 | 48.53 | 539,884 | -0.49(-1.01%) |
Dec 31, 2020 | 49.02 | 49.02 | 49.02 | 288,891 | -0.01(-0.01%) | |
Dec 30, 2020 | 49.18 | 49.27 | 48.99 | 49.03 | 288,891 | +0.15(+0.31%) |
Dec 29, 2020 | 49.36 | 49.37 | 48.88 | 48.88 | 334,269 | -0.15(-0.30%) |
Dec 28, 2020 | 49.00 | 49.08 | 48.82 | 49.02 | 350,317 | +0.54(+1.12%) |
Dec 24, 2020 | 48.30 | 48.60 | 48.30 | 48.48 | 205,039 | +0.42(+0.87%) |
Dec 23, 2020 | 48.49 | 48.50 | 48.07 | 48.07 | 348,560 | -0.27(-0.56%) |
Dec 22, 2020 | 48.18 | 48.46 | 48.03 | 48.34 | 293,793 | +0.42(+0.87%) |
Dec 21, 2020 | 47.37 | 47.99 | 47.02 | 47.92 | 322,964 | -0.14(-0.30%) |
Dec 18, 2020 | 48.24 | 48.24 | 47.76 | 48.06 | 350,097 | -0.12(-0.25%) |
Dec 17, 2020 | 48.16 | 48.25 | 48.02 | 48.18 | 687,873 | +0.36(+0.75%) |
Dec 16, 2020 | 47.49 | 47.94 | 47.35 | 47.82 | 1,779,650 | +0.33(+0.68%) |
Dec 15, 2020 | 47.19 | 47.50 | 47.00 | 47.50 | 388,479 | +0.77(+1.64%) |
Dec 14, 2020 | 46.70 | 47.05 | 46.70 | 46.73 | 242,913 | +0.22(+0.46%) |
Dec 11, 2020 | 46.45 | 46.54 | 46.10 | 46.51 | 540,969 | -0.21(-0.45%) |
Dec 10, 2020 | 46.29 | 46.87 | 46.19 | 46.73 | 373,871 | +0.15(+0.32%) |
Dec 09, 2020 | 47.45 | 47.47 | 46.50 | 46.58 | 275,698 | -0.85(-1.80%) |
Dec 08, 2020 | 47.27 | 47.58 | 47.14 | 47.43 | 251,480 | +0.16(+0.34%) |
Dec 07, 2020 | 47.17 | 47.38 | 47.15 | 47.27 | 804,712 | +0.15(+0.32%) |
Dec 04, 2020 | 46.76 | 47.12 | 46.69 | 47.11 | 193,422 | +0.57(+1.22%) |
Dec 03, 2020 | 46.70 | 46.89 | 46.51 | 46.55 | 278,215 | +0.02(+0.04%) |
Dec 02, 2020 | 46.40 | 46.60 | 46.18 | 46.53 | 284,865 | -0.04(-0.09%) |