Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.04 | 52.12 | 50.96 | 51.18 | 281,932 | -1.38(-2.62%) |
Nov 29, 2021 | 53.40 | 53.51 | 52.21 | 52.56 | 163,619 | +0.00(+0.00%) |
Nov 26, 2021 | 53.04 | 53.04 | 51.91 | 52.56 | 333,585 | -1.97(-3.62%) |
Nov 24, 2021 | 54.29 | 54.65 | 54.29 | 54.53 | 149,436 | -0.17(-0.32%) |
Nov 23, 2021 | 54.53 | 54.85 | 54.25 | 54.71 | 170,784 | +0.13(+0.23%) |
Nov 22, 2021 | 54.53 | 55.13 | 54.48 | 54.58 | 193,377 | +0.36(+0.66%) |
Nov 19, 2021 | 54.36 | 54.54 | 54.14 | 54.22 | 189,364 | -0.61(-1.11%) |
Nov 18, 2021 | 55.26 | 54.84 | 54.71 | 54.83 | 211,301 | -0.15(-0.28%) |
Nov 17, 2021 | 55.39 | 55.39 | 54.77 | 54.98 | 158,328 | -0.52(-0.94%) |
Nov 16, 2021 | 55.47 | 55.65 | 55.21 | 55.50 | 125,308 | +0.02(+0.03%) |
Nov 15, 2021 | 55.63 | 55.63 | 55.32 | 55.49 | 193,529 | +0.04(+0.07%) |
Nov 12, 2021 | 55.57 | 55.58 | 55.31 | 55.45 | 104,180 | +0.07(+0.12%) |
Nov 11, 2021 | 55.21 | 55.53 | 54.97 | 55.38 | 119,034 | +0.44(+0.81%) |
Nov 10, 2021 | 55.40 | 54.94 | 136,301 | -0.59(-1.06%) | ||
Nov 09, 2021 | 55.55 | 55.61 | 55.23 | 55.52 | 164,733 | -0.08(-0.14%) |
Nov 08, 2021 | 55.97 | 56.01 | 55.44 | 55.60 | 226,419 | -0.02(-0.03%) |
Nov 05, 2021 | 55.24 | 55.73 | 55.24 | 55.62 | 260,994 | +1.03(+1.89%) |
Nov 04, 2021 | 55.04 | 55.22 | 54.43 | 54.59 | 183,056 | -0.23(-0.42%) |
Nov 03, 2021 | 53.99 | 55.06 | 53.87 | 54.82 | 231,646 | +0.90(+1.66%) |
Nov 02, 2021 | 54.15 | 54.15 | 53.69 | 53.93 | 271,259 | -0.11(-0.20%) |
Nov 01, 2021 | 52.98 | 54.05 | 52.76 | 54.03 | 171,420 | +1.27(+2.41%) |
Oct 29, 2021 | 52.79 | 53.04 | 52.53 | 52.76 | 116,408 | -0.12(-0.22%) |
Oct 28, 2021 | 52.36 | 52.88 | 52.36 | 52.88 | 182,603 | +0.83(+1.59%) |
Oct 27, 2021 | 53.04 | 53.04 | 52.05 | 52.05 | 163,303 | -1.07(-2.01%) |
Oct 26, 2021 | 53.75 | 53.10 | 53.12 | 154,976 | -0.40(-0.76%) | |
Oct 25, 2021 | 53.24 | 53.64 | 53.12 | 53.52 | 140,746 | +0.39(+0.72%) |
Oct 22, 2021 | 53.13 | 53.40 | 52.91 | 53.14 | 121,432 | +0.07(+0.13%) |
Oct 21, 2021 | 53.06 | 53.25 | 52.80 | 53.07 | 127,190 | +0.05(+0.09%) |
Oct 20, 2021 | 52.52 | 53.17 | 52.45 | 53.02 | 142,068 | +0.43(+0.82%) |
Oct 19, 2021 | 52.79 | 52.79 | 52.38 | 52.59 | 220,487 | +0.00(+0.00%) |
Oct 18, 2021 | 52.28 | 52.77 | 52.28 | 52.59 | 133,521 | +0.08(+0.15%) |
Oct 15, 2021 | 52.95 | 53.23 | 52.49 | 52.51 | 253,750 | -0.04(-0.07%) |
Oct 14, 2021 | 52.32 | 52.62 | 52.32 | 52.55 | 116,170 | +0.71(+1.37%) |
Oct 13, 2021 | 51.88 | 51.88 | 51.27 | 51.84 | 122,109 | +0.01(+0.02%) |
Oct 12, 2021 | 51.75 | 51.99 | 51.67 | 51.83 | 89,934 | +0.17(+0.33%) |
Oct 11, 2021 | 52.01 | 52.37 | 51.64 | 51.65 | 114,420 | -0.33(-0.63%) |
Oct 08, 2021 | 52.35 | 52.44 | 51.98 | 51.98 | 107,034 | -0.23(-0.44%) |
Oct 07, 2021 | 51.87 | 52.54 | 51.87 | 52.21 | 116,053 | +0.72(+1.40%) |
Oct 06, 2021 | 51.34 | 51.55 | 50.72 | 51.49 | 115,013 | -0.28(-0.54%) |
Oct 05, 2021 | 51.87 | 52.23 | 51.48 | 51.77 | 154,353 | +0.12(+0.22%) |
Oct 04, 2021 | 51.71 | 52.08 | 51.47 | 51.65 | 122,329 | -0.11(-0.20%) |
Oct 01, 2021 | 50.93 | 52.05 | 50.74 | 51.76 | 174,277 | +1.04(+2.05%) |
Sep 30, 2021 | 51.64 | 51.75 | 50.78 | 50.72 | 123,043 | -0.78(-1.51%) |
Sep 29, 2021 | 51.65 | 51.71 | 51.29 | 51.50 | 145,105 | +0.06(+0.11%) |
Sep 28, 2021 | 51.98 | 52.16 | 51.33 | 51.44 | 145,421 | -0.70(-1.35%) |
Sep 27, 2021 | 51.53 | 52.43 | 51.53 | 52.14 | 151,761 | +0.86(+1.67%) |
Sep 24, 2021 | 51.03 | 51.52 | 51.03 | 51.29 | 129,595 | +0.00(+0.00%) |
Sep 23, 2021 | 50.68 | 51.57 | 50.68 | 51.29 | 112,704 | +0.88(+1.74%) |
Sep 22, 2021 | 50.00 | 50.82 | 50.00 | 50.41 | 110,867 | +0.76(+1.53%) |
Sep 21, 2021 | 50.09 | 50.13 | 49.35 | 49.65 | 142,411 | -0.13(-0.27%) |
Sep 20, 2021 | 49.71 | 49.83 | 49.11 | 49.79 | 291,917 | -0.77(-1.52%) |
Sep 17, 2021 | 50.77 | 50.96 | 50.32 | 50.55 | 114,034 | -0.25(-0.49%) |
Sep 16, 2021 | 50.99 | 51.15 | 50.62 | 50.80 | 179,526 | -0.21(-0.41%) |
Sep 15, 2021 | 50.49 | 51.10 | 50.42 | 51.01 | 131,990 | +0.58(+1.14%) |
Sep 14, 2021 | 51.33 | 51.33 | 50.26 | 50.44 | 138,308 | -0.68(-1.33%) |
Sep 13, 2021 | 51.03 | 51.13 | 50.64 | 51.12 | 191,566 | +0.49(+0.97%) |
Sep 10, 2021 | 51.45 | 51.45 | 50.63 | 50.63 | 152,179 | -0.55(-1.07%) |
Sep 09, 2021 | 51.20 | 51.61 | 50.91 | 51.18 | 122,186 | -0.02(-0.04%) |
Sep 08, 2021 | 51.46 | 51.61 | 51.06 | 51.20 | 185,243 | -0.41(-0.80%) |
Sep 07, 2021 | 51.98 | 52.20 | 51.60 | 51.61 | 143,068 | -0.41(-0.79%) |
Sep 03, 2021 | 52.11 | 52.29 | 51.82 | 52.02 | 116,208 | -0.26(-0.50%) |
Sep 02, 2021 | 52.19 | 52.54 | 52.11 | 52.28 | 126,755 | +0.24(+0.46%) |
Sep 01, 2021 | 52.02 | 52.19 | 51.52 | 52.04 | 159,004 | +0.19(+0.37%) |
Aug 31, 2021 | 51.87 | 52.01 | 51.64 | 51.85 | 143,057 | -0.11(-0.20%) |
Aug 30, 2021 | 52.39 | 52.39 | 51.88 | 51.96 | 123,889 | -0.25(-0.48%) |
Aug 27, 2021 | 51.11 | 52.34 | 51.11 | 52.21 | 148,018 | +1.24(+2.43%) |
Aug 26, 2021 | 51.48 | 51.54 | 50.91 | 50.97 | 155,890 | -0.64(-1.25%) |
Aug 25, 2021 | 51.37 | 51.91 | 51.25 | 51.61 | 134,990 | +0.29(+0.56%) |
Aug 24, 2021 | 50.83 | 51.43 | 50.83 | 51.32 | 134,584 | +0.59(+1.15%) |
Aug 23, 2021 | 50.53 | 50.83 | 50.44 | 50.74 | 174,578 | +0.62(+1.25%) |
Aug 20, 2021 | 49.37 | 50.17 | 49.30 | 50.11 | 154,505 | +0.69(+1.40%) |
Aug 19, 2021 | 49.51 | 49.80 | 49.08 | 49.42 | 207,522 | -0.55(-1.10%) |
Aug 18, 2021 | 50.25 | 50.72 | 49.93 | 49.97 | 159,884 | -0.40(-0.80%) |
Aug 17, 2021 | 50.62 | 50.72 | 49.88 | 50.37 | 157,958 | -0.72(-1.41%) |
Aug 16, 2021 | 51.23 | 51.28 | 50.64 | 51.09 | 148,673 | -0.26(-0.50%) |
Aug 13, 2021 | 51.67 | 51.67 | 51.26 | 51.35 | 172,150 | -0.28(-0.54%) |
Aug 12, 2021 | 51.90 | 51.90 | 51.34 | 51.63 | 123,538 | -0.17(-0.33%) |
Aug 11, 2021 | 51.41 | 51.84 | 51.03 | 51.80 | 139,366 | +0.47(+0.92%) |
Aug 10, 2021 | 50.93 | 51.46 | 50.68 | 51.33 | 126,074 | +0.57(+1.12%) |
Aug 09, 2021 | 51.04 | 51.04 | 50.52 | 50.77 | 141,452 | -0.47(-0.92%) |
Aug 06, 2021 | 51.06 | 51.45 | 50.89 | 51.24 | 141,586 | +0.54(+1.06%) |
Aug 05, 2021 | 50.16 | 50.82 | 50.16 | 50.70 | 142,884 | +0.79(+1.58%) |
Aug 04, 2021 | 50.55 | 50.71 | 49.91 | 49.91 | 135,217 | -1.04(-2.04%) |
Aug 03, 2021 | 50.80 | 50.95 | 50.02 | 50.95 | 182,765 | +0.33(+0.64%) |
Aug 02, 2021 | 51.09 | 51.90 | 50.58 | 50.62 | 127,069 | -0.25(-0.49%) |
Jul 30, 2021 | 50.94 | 51.52 | 50.72 | 50.87 | 141,514 | -0.34(-0.66%) |
Jul 29, 2021 | 51.00 | 51.54 | 51.00 | 51.21 | 118,516 | +0.55(+1.08%) |
Jul 28, 2021 | 50.52 | 51.03 | 49.92 | 50.66 | 114,074 | +0.35(+0.69%) |
Jul 27, 2021 | 50.52 | 50.52 | 49.92 | 50.31 | 123,753 | -0.46(-0.91%) |
Jul 26, 2021 | 50.34 | 51.00 | 50.34 | 50.77 | 131,239 | +0.46(+0.92%) |
Jul 23, 2021 | 50.23 | 50.31 | 49.80 | 50.31 | 133,195 | +0.39(+0.79%) |
Jul 22, 2021 | 50.68 | 50.68 | 49.69 | 49.92 | 138,573 | -0.83(-1.63%) |
Jul 21, 2021 | 50.27 | 51.03 | 50.27 | 50.75 | 142,102 | +0.85(+1.71%) |
Jul 20, 2021 | 48.55 | 50.16 | 48.55 | 49.89 | 197,433 | +1.50(+3.09%) |
Jul 19, 2021 | 48.56 | 48.94 | 47.97 | 48.39 | 850,734 | -1.19(-2.40%) |
Jul 16, 2021 | 50.83 | 50.83 | 49.50 | 49.58 | 157,917 | -0.82(-1.62%) |
Jul 15, 2021 | 50.38 | 50.68 | 50.05 | 50.40 | 176,560 | -0.24(-0.48%) |
Jul 14, 2021 | 51.33 | 51.76 | 50.59 | 50.65 | 168,254 | -0.45(-0.87%) |
Jul 13, 2021 | 51.84 | 51.86 | 51.09 | 51.09 | 201,781 | -0.93(-1.79%) |
Jul 12, 2021 | 51.65 | 52.08 | 51.43 | 52.02 | 121,987 | +0.12(+0.24%) |
Jul 09, 2021 | 51.17 | 51.90 | 51.13 | 51.90 | 116,609 | +1.34(+2.66%) |
Jul 08, 2021 | 50.18 | 51.12 | 49.81 | 50.55 | 205,020 | -0.61(-1.20%) |
Jul 07, 2021 | 51.40 | 51.55 | 50.77 | 51.17 | 176,352 | -0.26(-0.50%) |
Jul 06, 2021 | 52.31 | 52.31 | 50.98 | 51.43 | 213,726 | -0.90(-1.72%) |
Jul 02, 2021 | 52.93 | 52.93 | 52.18 | 52.33 | 154,244 | -0.37(-0.71%) |
Jul 01, 2021 | 52.57 | 52.85 | 52.48 | 52.70 | 357,347 | +0.49(+0.94%) |
Jun 30, 2021 | 51.87 | 52.38 | 51.79 | 52.21 | 155,122 | +0.20(+0.39%) |
Jun 29, 2021 | 52.39 | 52.53 | 51.95 | 52.01 | 156,709 | -0.25(-0.48%) |
Jun 28, 2021 | 53.05 | 53.15 | 51.91 | 52.26 | 173,727 | -0.72(-1.36%) |
Jun 25, 2021 | 52.87 | 53.30 | 52.87 | 52.98 | 136,979 | +0.25(+0.47%) |
Jun 24, 2021 | 52.33 | 52.77 | 52.08 | 52.73 | 147,957 | +0.64(+1.23%) |
Jun 23, 2021 | 52.06 | 52.40 | 51.97 | 52.09 | 155,883 | +0.11(+0.21%) |
Jun 22, 2021 | 51.76 | 52.11 | 51.29 | 51.98 | 146,559 | +0.17(+0.33%) |
Jun 21, 2021 | 50.87 | 51.87 | 50.87 | 51.81 | 293,929 | +1.33(+2.64%) |
Jun 18, 2021 | 51.02 | 51.25 | 50.40 | 50.47 | 162,977 | -1.12(-2.17%) |
Jun 17, 2021 | 52.57 | 52.75 | 51.05 | 51.60 | 178,037 | -1.12(-2.13%) |
Jun 16, 2021 | 52.68 | 52.95 | 52.31 | 52.72 | 155,336 | -0.15(-0.29%) |
Jun 15, 2021 | 52.87 | 52.98 | 52.39 | 52.87 | 145,930 | +0.05(+0.09%) |
Jun 14, 2021 | 53.38 | 53.52 | 52.69 | 52.82 | 158,304 | -0.47(-0.88%) |
Jun 11, 2021 | 52.96 | 53.33 | 52.96 | 53.29 | 153,560 | +0.52(+0.98%) |
Jun 10, 2021 | 53.58 | 53.69 | 52.75 | 52.77 | 177,434 | -0.60(-1.13%) |
Jun 09, 2021 | 53.82 | 53.82 | 53.29 | 53.38 | 181,887 | -0.33(-0.61%) |
Jun 08, 2021 | 53.25 | 53.86 | 52.95 | 53.70 | 272,288 | +0.56(+1.05%) |
Jun 07, 2021 | 53.01 | 53.21 | 52.95 | 53.15 | 164,526 | +0.35(+0.67%) |
Jun 04, 2021 | 52.98 | 52.98 | 52.45 | 52.79 | 128,036 | +0.04(+0.07%) |
Jun 03, 2021 | 52.80 | 53.05 | 52.17 | 52.75 | 184,535 | -0.36(-0.69%) |
Jun 02, 2021 | 53.04 | 53.22 | 52.59 | 53.12 | 211,421 | +0.26(+0.49%) |
Jun 01, 2021 | 52.31 | 52.88 | 52.31 | 52.86 | 912,663 | +1.02(+1.96%) |
May 28, 2021 | 52.25 | 52.25 | 51.58 | 51.84 | 192,995 | -0.12(-0.24%) |
May 27, 2021 | 51.69 | 52.16 | 51.69 | 51.97 | 257,607 | +0.60(+1.18%) |
May 26, 2021 | 50.51 | 51.42 | 50.51 | 51.37 | 212,927 | +0.96(+1.90%) |
May 25, 2021 | 51.29 | 51.49 | 50.35 | 50.41 | 146,448 | -0.66(-1.29%) |
May 24, 2021 | 50.96 | 51.24 | 50.67 | 51.07 | 166,158 | +0.37(+0.74%) |
May 21, 2021 | 50.94 | 51.09 | 50.61 | 50.70 | 140,752 | +0.26(+0.51%) |
May 20, 2021 | 50.41 | 50.59 | 49.94 | 50.44 | 150,914 | +0.09(+0.17%) |
May 19, 2021 | 49.96 | 50.39 | 49.45 | 50.35 | 234,014 | -0.54(-1.05%) |
May 18, 2021 | 51.43 | 51.57 | 50.86 | 50.89 | 157,076 | -0.50(-0.97%) |
May 17, 2021 | 50.93 | 51.43 | 50.66 | 51.38 | 295,010 | +0.27(+0.52%) |
May 14, 2021 | 50.52 | 51.20 | 50.39 | 51.12 | 176,064 | +1.14(+2.28%) |
May 13, 2021 | 49.14 | 50.22 | 49.14 | 49.98 | 195,917 | +1.06(+2.17%) |
May 12, 2021 | 50.38 | 50.65 | 48.87 | 48.91 | 190,715 | -1.73(-3.42%) |
May 11, 2021 | 49.98 | 50.78 | 49.79 | 50.65 | 214,379 | -0.32(-0.62%) |
May 10, 2021 | 51.87 | 52.06 | 50.95 | 50.96 | 171,343 | -0.74(-1.43%) |
May 07, 2021 | 50.87 | 51.76 | 50.87 | 51.70 | 220,998 | +0.76(+1.49%) |
May 06, 2021 | 50.66 | 50.98 | 50.14 | 50.94 | 189,345 | +0.34(+0.66%) |
May 05, 2021 | 50.65 | 50.82 | 50.18 | 50.61 | 171,144 | +0.25(+0.49%) |
May 04, 2021 | 50.26 | 50.41 | 49.73 | 50.36 | 221,908 | -0.14(-0.28%) |
May 03, 2021 | 50.27 | 50.81 | 50.15 | 50.50 | 176,533 | +0.69(+1.38%) |
Apr 30, 2021 | 50.14 | 50.40 | 49.72 | 49.81 | 189,465 | -0.78(-1.53%) |
Apr 29, 2021 | 50.98 | 51.01 | 50.21 | 50.59 | 233,887 | +0.08(+0.15%) |
Apr 28, 2021 | 50.40 | 50.64 | 50.24 | 50.51 | 146,578 | +0.14(+0.29%) |
Apr 27, 2021 | 50.30 | 50.53 | 50.15 | 50.37 | 670,495 | +0.13(+0.27%) |
Apr 26, 2021 | 50.25 | 50.54 | 50.11 | 50.24 | 169,040 | +0.19(+0.38%) |
Apr 23, 2021 | 49.27 | 50.24 | 49.25 | 50.04 | 151,154 | +0.89(+1.81%) |
Apr 22, 2021 | 49.51 | 49.85 | 49.04 | 49.15 | 177,477 | -0.25(-0.50%) |
Apr 21, 2021 | 48.34 | 49.44 | 48.34 | 49.40 | 209,817 | +1.00(+2.06%) |
Apr 20, 2021 | 49.34 | 49.34 | 48.07 | 48.41 | 308,384 | -1.11(-2.24%) |
Apr 19, 2021 | 49.79 | 49.91 | 49.22 | 49.52 | 240,019 | -0.43(-0.86%) |
Apr 16, 2021 | 49.97 | 50.11 | 49.72 | 49.95 | 281,639 | +0.20(+0.40%) |
Apr 15, 2021 | 49.89 | 49.89 | 49.33 | 49.75 | 220,586 | +0.19(+0.39%) |
Apr 14, 2021 | 49.12 | 50.03 | 49.12 | 49.56 | 199,801 | +0.57(+1.15%) |
Apr 13, 2021 | 49.31 | 49.31 | 48.64 | 48.99 | 192,993 | -0.40(-0.81%) |
Apr 12, 2021 | 49.39 | 49.46 | 49.11 | 49.39 | 175,289 | +0.09(+0.17%) |
Apr 09, 2021 | 49.21 | 49.37 | 49.01 | 49.31 | 300,534 | +0.16(+0.33%) |
Apr 08, 2021 | 49.11 | 49.17 | 48.51 | 49.14 | 157,634 | +0.20(+0.41%) |
Apr 07, 2021 | 49.45 | 49.52 | 48.86 | 48.94 | 259,377 | -0.56(-1.12%) |
Apr 06, 2021 | 49.40 | 49.98 | 49.28 | 49.50 | 198,287 | +0.06(+0.12%) |
Apr 05, 2021 | 49.71 | 49.81 | 49.18 | 49.44 | 229,367 | +0.21(+0.43%) |
Apr 01, 2021 | 48.84 | 49.25 | 48.63 | 49.23 | 172,554 | +0.70(+1.44%) |
Mar 31, 2021 | 48.50 | 48.94 | 48.37 | 48.53 | 150,295 | +0.14(+0.30%) |
Mar 30, 2021 | 47.68 | 48.52 | 47.65 | 48.39 | 185,376 | +0.65(+1.36%) |
Mar 29, 2021 | 48.60 | 49.10 | 47.64 | 47.74 | 164,823 | -1.12(-2.29%) |
Mar 26, 2021 | 48.27 | 48.89 | 48.02 | 48.86 | 187,377 | +1.03(+2.16%) |
Mar 25, 2021 | 46.24 | 47.96 | 45.94 | 47.82 | 301,515 | +1.18(+2.53%) |
Mar 24, 2021 | 47.52 | 48.26 | 46.64 | 46.64 | 209,690 | -0.46(-0.98%) |
Mar 23, 2021 | 48.42 | 48.60 | 46.89 | 47.11 | 205,804 | -1.74(-3.57%) |
Mar 22, 2021 | 49.63 | 49.64 | 48.64 | 48.85 | 227,995 | -0.79(-1.60%) |
Mar 19, 2021 | 49.49 | 50.05 | 48.86 | 49.64 | 236,719 | +0.04(+0.08%) |
Mar 18, 2021 | 50.41 | 51.06 | 49.46 | 49.60 | 376,454 | -1.01(-1.99%) |
Mar 17, 2021 | 50.00 | 50.63 | 49.78 | 50.61 | 153,508 | +0.37(+0.74%) |
Mar 16, 2021 | 50.98 | 50.98 | 50.10 | 50.24 | 232,917 | -0.92(-1.80%) |
Mar 15, 2021 | 51.00 | 51.16 | 50.49 | 51.16 | 247,058 | +0.28(+0.55%) |
Mar 12, 2021 | 50.41 | 50.92 | 50.41 | 50.88 | 1,232,695 | +0.51(+1.01%) |
Mar 11, 2021 | 50.16 | 50.47 | 49.83 | 50.37 | 284,641 | +0.62(+1.25%) |
Mar 10, 2021 | 49.15 | 49.91 | 49.10 | 49.75 | 631,459 | +0.83(+1.70%) |
Mar 09, 2021 | 49.21 | 49.27 | 48.60 | 48.92 | 441,292 | +0.17(+0.35%) |
Mar 08, 2021 | 48.06 | 49.09 | 48.05 | 48.74 | 487,909 | +0.86(+1.80%) |
Mar 05, 2021 | 47.37 | 47.89 | 45.83 | 47.88 | 189,814 | +1.16(+2.48%) |
Mar 04, 2021 | 47.63 | 47.99 | 45.91 | 46.72 | 183,748 | -0.94(-1.97%) |
Mar 03, 2021 | 47.61 | 48.47 | 47.59 | 47.66 | 192,956 | +0.08(+0.16%) |
Mar 02, 2021 | 48.09 | 48.18 | 47.51 | 47.59 | 155,337 | -0.59(-1.23%) |
Mar 01, 2021 | 47.53 | 48.32 | 47.53 | 48.18 | 197,533 | +1.46(+3.14%) |
Feb 26, 2021 | 46.91 | 47.29 | 45.99 | 46.71 | 171,323 | -0.15(-0.33%) |
Feb 25, 2021 | 48.33 | 48.48 | 46.69 | 46.87 | 876,248 | -1.43(-2.95%) |
Feb 24, 2021 | 47.29 | 48.38 | 47.29 | 48.29 | 688,098 | +1.07(+2.27%) |
Feb 23, 2021 | 46.82 | 47.41 | 46.12 | 47.22 | 212,274 | +0.03(+0.06%) |
Feb 22, 2021 | 46.58 | 47.59 | 46.47 | 47.19 | 273,256 | +0.35(+0.76%) |
Feb 19, 2021 | 46.44 | 46.96 | 46.44 | 46.84 | 304,830 | +0.77(+1.66%) |
Feb 18, 2021 | 46.33 | 46.39 | 45.83 | 46.07 | 135,097 | -0.55(-1.17%) |
Feb 17, 2021 | 46.52 | 46.75 | 46.15 | 46.62 | 160,140 | -0.27(-0.57%) |
Feb 16, 2021 | 47.12 | 47.24 | 46.68 | 46.89 | 547,317 | +0.10(+0.20%) |
Feb 12, 2021 | 46.40 | 46.84 | 46.37 | 46.79 | 167,876 | +0.21(+0.45%) |
Feb 11, 2021 | 46.65 | 46.98 | 45.90 | 46.58 | 232,102 | +0.07(+0.14%) |
Feb 10, 2021 | 46.69 | 46.85 | 46.15 | 46.51 | 778,424 | +0.08(+0.16%) |
Feb 09, 2021 | 46.26 | 46.60 | 46.01 | 46.44 | 234,341 | +0.07(+0.14%) |
Feb 08, 2021 | 45.72 | 46.37 | 45.72 | 46.37 | 757,470 | +0.95(+2.09%) |
Feb 05, 2021 | 45.32 | 45.42 | 44.97 | 45.42 | 142,804 | +0.52(+1.15%) |
Feb 04, 2021 | 44.29 | 44.95 | 44.29 | 44.90 | 234,196 | +0.79(+1.80%) |
Feb 03, 2021 | 43.88 | 44.17 | 43.67 | 44.11 | 118,707 | +0.26(+0.59%) |
Feb 02, 2021 | 43.90 | 44.00 | 43.53 | 43.85 | 208,357 | +0.33(+0.75%) |
Feb 01, 2021 | 43.02 | 43.64 | 42.57 | 43.53 | 296,914 | +0.92(+2.16%) |
Jan 29, 2021 | 43.36 | 43.74 | 42.52 | 42.61 | 292,712 | -0.80(-1.85%) |
Jan 28, 2021 | 43.85 | 44.05 | 43.19 | 43.41 | 314,216 | -0.18(-0.42%) |
Jan 27, 2021 | 43.54 | 44.24 | 43.31 | 43.59 | 158,640 | -0.49(-1.11%) |
Jan 26, 2021 | 44.64 | 44.64 | 43.95 | 44.08 | 191,066 | -0.35(-0.80%) |
Jan 25, 2021 | 44.38 | 44.99 | 43.86 | 44.44 | 156,887 | +0.05(+0.11%) |
Jan 22, 2021 | 43.75 | 44.45 | 43.58 | 44.39 | 177,278 | +0.29(+0.65%) |
Jan 21, 2021 | 44.50 | 44.50 | 44.01 | 44.10 | 174,874 | -0.39(-0.88%) |
Jan 20, 2021 | 44.43 | 44.67 | 44.24 | 44.49 | 186,901 | +0.23(+0.52%) |
Jan 19, 2021 | 44.36 | 44.42 | 43.98 | 44.26 | 379,769 | +0.35(+0.81%) |
Jan 15, 2021 | 44.00 | 44.13 | 43.41 | 43.91 | 244,867 | -0.59(-1.33%) |
Jan 14, 2021 | 43.98 | 44.76 | 43.98 | 44.50 | 344,751 | +0.81(+1.86%) |
Jan 13, 2021 | 44.06 | 44.14 | 43.62 | 43.69 | 233,591 | -0.44(-1.00%) |
Jan 12, 2021 | 43.55 | 44.19 | 43.54 | 44.13 | 307,402 | +0.70(+1.61%) |
Jan 11, 2021 | 42.84 | 43.51 | 42.82 | 43.43 | 176,633 | +0.06(+0.13%) |
Jan 08, 2021 | 43.81 | 43.81 | 42.88 | 43.37 | 298,876 | -0.24(-0.55%) |
Jan 07, 2021 | 43.40 | 43.74 | 43.36 | 43.61 | 366,615 | +0.39(+0.91%) |
Jan 06, 2021 | 41.67 | 43.59 | 41.67 | 43.22 | 502,858 | +1.89(+4.56%) |
Jan 05, 2021 | 40.44 | 41.57 | 40.44 | 41.33 | 201,969 | +0.78(+1.94%) |
Jan 04, 2021 | 41.38 | 41.43 | 40.07 | 40.55 | 335,653 | -0.54(-1.30%) |
Dec 31, 2020 | 41.09 | 41.09 | 41.09 | 162,703 | +0.11(+0.28%) | |
Dec 30, 2020 | 40.67 | 41.19 | 40.67 | 40.97 | 162,703 | +0.36(+0.90%) |
Dec 29, 2020 | 41.24 | 41.24 | 40.38 | 40.61 | 237,308 | -0.53(-1.28%) |
Dec 28, 2020 | 41.35 | 41.45 | 41.10 | 41.13 | 178,962 | +0.17(+0.42%) |
Dec 24, 2020 | 41.04 | 41.04 | 40.71 | 40.96 | 148,624 | +0.03(+0.07%) |
Dec 23, 2020 | 40.60 | 41.09 | 40.60 | 40.93 | 175,302 | +0.51(+1.25%) |
Dec 22, 2020 | 40.46 | 40.49 | 40.21 | 40.42 | 226,294 | +0.12(+0.31%) |
Dec 21, 2020 | 39.88 | 40.40 | 39.66 | 40.30 | 195,133 | -0.31(-0.75%) |
Dec 18, 2020 | 40.94 | 41.05 | 40.47 | 40.61 | 165,777 | -0.32(-0.77%) |
Dec 17, 2020 | 40.83 | 40.92 | 40.54 | 40.92 | 220,541 | +0.29(+0.71%) |
Dec 16, 2020 | 40.86 | 40.95 | 40.47 | 40.63 | 508,099 | -0.15(-0.37%) |
Dec 15, 2020 | 40.05 | 40.79 | 39.99 | 40.79 | 163,304 | +0.95(+2.38%) |
Dec 14, 2020 | 40.60 | 40.62 | 39.83 | 39.84 | 148,830 | -0.28(-0.69%) |
Dec 11, 2020 | 40.10 | 40.38 | 39.78 | 40.12 | 178,224 | -0.31(-0.76%) |
Dec 10, 2020 | 39.96 | 40.49 | 39.73 | 40.42 | 253,382 | +0.14(+0.34%) |
Dec 09, 2020 | 40.49 | 40.75 | 39.96 | 40.29 | 321,123 | +0.02(+0.05%) |
Dec 08, 2020 | 39.72 | 40.31 | 39.72 | 40.27 | 208,058 | +0.28(+0.69%) |
Dec 07, 2020 | 40.13 | 40.13 | 39.82 | 39.99 | 179,602 | -0.25(-0.62%) |
Dec 04, 2020 | 39.45 | 40.24 | 39.45 | 40.24 | 280,759 | +0.99(+2.52%) |
Dec 03, 2020 | 38.91 | 39.46 | 38.91 | 39.25 | 235,909 | +0.39(+1.00%) |
Dec 02, 2020 | 38.56 | 38.95 | 38.48 | 38.86 | 151,008 | +0.14(+0.37%) |