Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.32 | 56.62 | 53.99 | 54.22 | 581,269 | -2.43(-4.29%) |
Nov 29, 2021 | 56.88 | 57.41 | 56.48 | 56.66 | 461,820 | +0.22(+0.39%) |
Nov 26, 2021 | 57.00 | 57.17 | 56.12 | 56.43 | 339,619 | -1.68(-2.89%) |
Nov 24, 2021 | 58.65 | 58.66 | 57.81 | 58.12 | 407,037 | -0.68(-1.16%) |
Nov 23, 2021 | 58.91 | 59.25 | 58.63 | 58.80 | 363,893 | +0.02(+0.03%) |
Nov 22, 2021 | 58.62 | 59.38 | 58.41 | 58.78 | 609,228 | +0.48(+0.82%) |
Nov 19, 2021 | 58.81 | 58.81 | 58.14 | 58.30 | 504,422 | -0.53(-0.90%) |
Nov 18, 2021 | 59.61 | 58.97 | 58.67 | 58.83 | 387,580 | -0.67(-1.13%) |
Nov 17, 2021 | 59.62 | 59.70 | 58.69 | 59.50 | 477,069 | -0.35(-0.58%) |
Nov 16, 2021 | 59.64 | 60.68 | 59.64 | 59.85 | 611,199 | +0.15(+0.26%) |
Nov 15, 2021 | 60.40 | 60.43 | 59.62 | 59.69 | 252,020 | -0.25(-0.42%) |
Nov 12, 2021 | 59.58 | 60.14 | 59.25 | 59.94 | 314,053 | +0.62(+1.04%) |
Nov 11, 2021 | 59.33 | 59.45 | 58.55 | 59.33 | 485,527 | +0.12(+0.21%) |
Nov 10, 2021 | 58.97 | 59.20 | 536,925 | +0.30(+0.51%) | ||
Nov 09, 2021 | 59.09 | 59.28 | 58.34 | 58.90 | 382,381 | -0.09(-0.15%) |
Nov 08, 2021 | 59.47 | 59.62 | 58.81 | 58.99 | 315,718 | -0.03(-0.05%) |
Nov 05, 2021 | 58.88 | 59.26 | 58.63 | 59.02 | 305,610 | +0.64(+1.10%) |
Nov 04, 2021 | 58.72 | 59.18 | 58.22 | 58.38 | 369,355 | -0.35(-0.59%) |
Nov 03, 2021 | 58.88 | 59.36 | 58.34 | 58.72 | 295,149 | -0.49(-0.83%) |
Nov 02, 2021 | 58.71 | 59.29 | 58.52 | 59.21 | 286,976 | +0.65(+1.12%) |
Nov 01, 2021 | 57.76 | 58.58 | 57.42 | 58.56 | 366,454 | +0.89(+1.55%) |
Oct 29, 2021 | 57.54 | 58.08 | 57.53 | 57.66 | 861,247 | -0.04(-0.07%) |
Oct 28, 2021 | 57.05 | 57.87 | 57.05 | 57.70 | 375,941 | +0.69(+1.21%) |
Oct 27, 2021 | 57.54 | 57.87 | 56.98 | 57.01 | 308,535 | -0.54(-0.94%) |
Oct 26, 2021 | 58.04 | 57.55 | 268,067 | -0.24(-0.42%) | ||
Oct 25, 2021 | 57.40 | 58.25 | 57.23 | 57.79 | 371,253 | +0.36(+0.62%) |
Oct 22, 2021 | 57.95 | 58.64 | 57.40 | 57.43 | 288,401 | -0.45(-0.78%) |
Oct 21, 2021 | 57.38 | 57.91 | 57.16 | 57.89 | 214,298 | +0.28(+0.48%) |
Oct 20, 2021 | 57.28 | 57.82 | 57.04 | 57.61 | 340,801 | +0.42(+0.74%) |
Oct 19, 2021 | 56.98 | 57.41 | 56.90 | 57.18 | 200,310 | +0.43(+0.76%) |
Oct 18, 2021 | 56.18 | 56.92 | 55.96 | 56.75 | 303,450 | +0.29(+0.51%) |
Oct 15, 2021 | 56.28 | 56.91 | 56.03 | 56.46 | 237,667 | +0.41(+0.74%) |
Oct 14, 2021 | 55.62 | 56.15 | 55.31 | 56.05 | 401,773 | +0.98(+1.78%) |
Oct 13, 2021 | 54.36 | 55.30 | 53.84 | 55.07 | 353,934 | +0.66(+1.22%) |
Oct 12, 2021 | 54.87 | 55.13 | 54.31 | 54.41 | 267,446 | -0.40(-0.74%) |
Oct 11, 2021 | 55.77 | 56.02 | 54.74 | 54.81 | 205,222 | -1.03(-1.84%) |
Oct 08, 2021 | 56.16 | 56.37 | 55.70 | 55.84 | 385,016 | -0.32(-0.56%) |
Oct 07, 2021 | 56.24 | 56.81 | 56.05 | 56.16 | 504,939 | +0.41(+0.74%) |
Oct 06, 2021 | 55.68 | 56.12 | 55.04 | 55.74 | 389,004 | -0.54(-0.96%) |
Oct 05, 2021 | 56.06 | 56.60 | 55.45 | 56.28 | 422,730 | +0.38(+0.69%) |
Oct 04, 2021 | 56.47 | 56.67 | 55.66 | 55.90 | 455,576 | -0.46(-0.82%) |
Oct 01, 2021 | 55.57 | 56.73 | 54.96 | 56.36 | 366,507 | +1.19(+2.16%) |
Sep 30, 2021 | 57.74 | 57.74 | 55.16 | 55.17 | 404,094 | -2.19(-3.82%) |
Sep 29, 2021 | 57.20 | 57.66 | 56.91 | 57.36 | 335,506 | +0.20(+0.35%) |
Sep 28, 2021 | 57.63 | 58.14 | 57.13 | 57.16 | 414,792 | -0.40(-0.70%) |
Sep 27, 2021 | 57.77 | 58.34 | 57.55 | 57.56 | 402,058 | -0.26(-0.45%) |
Sep 24, 2021 | 56.99 | 58.01 | 56.88 | 57.82 | 491,553 | +0.74(+1.30%) |
Sep 23, 2021 | 56.68 | 57.43 | 56.67 | 57.08 | 377,528 | +0.52(+0.92%) |
Sep 22, 2021 | 56.74 | 56.93 | 56.36 | 56.56 | 570,543 | +0.29(+0.51%) |
Sep 21, 2021 | 57.58 | 57.58 | 56.04 | 56.27 | 566,227 | -1.05(-1.83%) |
Sep 20, 2021 | 56.95 | 57.44 | 56.54 | 57.32 | 444,470 | -0.61(-1.05%) |
Sep 17, 2021 | 58.04 | 58.56 | 57.77 | 57.92 | 1,972,224 | -0.03(-0.05%) |
Sep 16, 2021 | 58.05 | 58.16 | 57.36 | 57.95 | 572,221 | -0.22(-0.38%) |
Sep 15, 2021 | 57.68 | 58.37 | 57.61 | 58.17 | 537,648 | +0.38(+0.67%) |
Sep 14, 2021 | 57.75 | 58.60 | 57.47 | 57.79 | 615,913 | +0.19(+0.33%) |
Sep 13, 2021 | 57.86 | 57.86 | 57.04 | 57.60 | 779,856 | +0.25(+0.44%) |
Sep 10, 2021 | 58.53 | 58.67 | 57.28 | 57.35 | 696,233 | -0.83(-1.42%) |
Sep 09, 2021 | 58.26 | 59.11 | 58.15 | 58.17 | 734,938 | -0.17(-0.30%) |
Sep 08, 2021 | 58.17 | 58.63 | 58.02 | 58.35 | 1,498,625 | -0.11(-0.18%) |
Sep 07, 2021 | 59.58 | 59.88 | 58.45 | 58.45 | 704,705 | -1.31(-2.19%) |
Sep 03, 2021 | 61.05 | 61.53 | 59.70 | 59.76 | 882,118 | -1.95(-3.16%) |
Sep 02, 2021 | 64.72 | 65.12 | 61.12 | 61.71 | 825,136 | -2.91(-4.51%) |
Sep 01, 2021 | 65.18 | 65.18 | 64.01 | 64.62 | 560,350 | -0.48(-0.74%) |
Aug 31, 2021 | 66.21 | 66.59 | 64.94 | 65.10 | 428,136 | -1.29(-1.94%) |
Aug 30, 2021 | 66.29 | 66.64 | 66.06 | 66.39 | 397,264 | +0.38(+0.58%) |
Aug 27, 2021 | 65.94 | 66.28 | 65.77 | 66.01 | 479,165 | +0.34(+0.51%) |
Aug 26, 2021 | 65.58 | 66.01 | 65.26 | 65.67 | 354,781 | -0.09(-0.13%) |
Aug 25, 2021 | 65.82 | 66.41 | 65.71 | 65.76 | 486,322 | -0.08(-0.12%) |
Aug 24, 2021 | 64.68 | 65.92 | 64.62 | 65.83 | 346,241 | +1.22(+1.89%) |
Aug 23, 2021 | 64.70 | 64.90 | 64.29 | 64.61 | 434,652 | +0.33(+0.51%) |
Aug 20, 2021 | 63.83 | 64.47 | 63.70 | 64.29 | 261,829 | +0.42(+0.66%) |
Aug 19, 2021 | 63.78 | 64.37 | 63.55 | 63.86 | 650,057 | -0.39(-0.61%) |
Aug 18, 2021 | 65.43 | 66.08 | 64.23 | 64.26 | 616,525 | -1.36(-2.08%) |
Aug 17, 2021 | 65.69 | 65.78 | 64.91 | 65.62 | 255,648 | -0.37(-0.57%) |
Aug 16, 2021 | 65.66 | 66.20 | 65.15 | 66.00 | 215,730 | +0.36(+0.54%) |
Aug 13, 2021 | 65.62 | 65.67 | 65.32 | 65.64 | 172,485 | +0.21(+0.32%) |
Aug 12, 2021 | 65.43 | 65.57 | 65.00 | 65.43 | 328,556 | +0.07(+0.10%) |
Aug 11, 2021 | 65.55 | 66.01 | 65.14 | 65.36 | 602,699 | -0.14(-0.22%) |
Aug 10, 2021 | 64.87 | 65.97 | 64.84 | 65.51 | 491,887 | +0.81(+1.26%) |
Aug 09, 2021 | 64.36 | 64.98 | 64.27 | 64.69 | 350,916 | +0.01(+0.01%) |
Aug 06, 2021 | 63.93 | 64.80 | 63.67 | 64.68 | 364,961 | +0.95(+1.49%) |
Aug 05, 2021 | 64.24 | 64.60 | 63.71 | 63.73 | 255,275 | -0.11(-0.17%) |
Aug 04, 2021 | 64.15 | 64.44 | 63.68 | 63.84 | 324,417 | -0.80(-1.23%) |
Aug 03, 2021 | 63.67 | 64.79 | 63.42 | 64.63 | 388,711 | +0.90(+1.41%) |
Aug 02, 2021 | 63.88 | 64.55 | 63.62 | 63.73 | 445,306 | +0.34(+0.53%) |
Jul 30, 2021 | 62.99 | 63.52 | 62.78 | 63.40 | 530,311 | +0.29(+0.46%) |
Jul 29, 2021 | 62.36 | 63.20 | 62.17 | 63.11 | 227,784 | +0.98(+1.57%) |
Jul 28, 2021 | 62.36 | 62.47 | 61.58 | 62.13 | 370,511 | -0.18(-0.29%) |
Jul 27, 2021 | 61.81 | 62.81 | 61.19 | 62.32 | 453,313 | +0.21(+0.34%) |
Jul 26, 2021 | 62.30 | 62.76 | 61.85 | 62.10 | 324,540 | -0.23(-0.37%) |
Jul 23, 2021 | 62.52 | 62.65 | 61.86 | 62.33 | 448,454 | +0.11(+0.18%) |
Jul 22, 2021 | 63.01 | 63.01 | 62.12 | 62.22 | 307,614 | -0.76(-1.20%) |
Jul 21, 2021 | 63.41 | 63.90 | 62.71 | 62.98 | 327,981 | -0.10(-0.15%) |
Jul 20, 2021 | 60.97 | 63.40 | 60.97 | 63.07 | 594,724 | +2.20(+3.62%) |
Jul 19, 2021 | 61.55 | 61.83 | 60.44 | 60.87 | 400,487 | -1.75(-2.80%) |
Jul 16, 2021 | 63.33 | 63.33 | 62.56 | 62.62 | 235,481 | -0.26(-0.41%) |
Jul 15, 2021 | 62.45 | 63.02 | 62.25 | 62.88 | 233,679 | +0.09(+0.14%) |
Jul 14, 2021 | 63.06 | 63.50 | 62.45 | 62.79 | 260,231 | -0.23(-0.36%) |
Jul 13, 2021 | 62.64 | 63.79 | 62.33 | 63.02 | 756,166 | +0.54(+0.86%) |
Jul 12, 2021 | 62.02 | 62.59 | 61.74 | 62.49 | 275,159 | +0.02(+0.03%) |
Jul 09, 2021 | 62.25 | 62.81 | 61.95 | 62.47 | 438,991 | +1.08(+1.76%) |
Jul 08, 2021 | 61.74 | 62.25 | 61.13 | 61.39 | 340,659 | -1.19(-1.90%) |
Jul 07, 2021 | 60.95 | 62.75 | 60.77 | 62.57 | 413,164 | +1.41(+2.30%) |
Jul 06, 2021 | 61.49 | 61.50 | 60.31 | 61.17 | 458,959 | -0.33(-0.53%) |
Jul 02, 2021 | 61.47 | 62.22 | 61.11 | 61.49 | 412,232 | +0.16(+0.27%) |
Jul 01, 2021 | 61.34 | 61.62 | 60.98 | 61.33 | 430,861 | +0.48(+0.79%) |
Jun 30, 2021 | 60.15 | 61.03 | 60.15 | 60.85 | 355,927 | +0.44(+0.73%) |
Jun 29, 2021 | 60.58 | 60.93 | 60.18 | 60.41 | 268,937 | +0.15(+0.25%) |
Jun 28, 2021 | 60.54 | 60.78 | 59.84 | 60.26 | 357,935 | -0.32(-0.52%) |
Jun 25, 2021 | 59.58 | 60.62 | 59.56 | 60.57 | 970,530 | +1.15(+1.93%) |
Jun 24, 2021 | 59.50 | 59.68 | 58.96 | 59.42 | 283,716 | +0.31(+0.52%) |
Jun 23, 2021 | 59.34 | 59.59 | 58.90 | 59.12 | 374,928 | -0.17(-0.29%) |
Jun 22, 2021 | 59.56 | 59.93 | 58.91 | 59.29 | 323,078 | -0.22(-0.37%) |
Jun 21, 2021 | 58.62 | 59.63 | 58.61 | 59.51 | 329,934 | +1.54(+2.66%) |
Jun 18, 2021 | 58.08 | 58.64 | 57.97 | 57.97 | 981,509 | -0.81(-1.39%) |
Jun 17, 2021 | 59.30 | 59.44 | 58.22 | 58.78 | 480,388 | -0.41(-0.70%) |
Jun 16, 2021 | 59.74 | 60.03 | 59.10 | 59.19 | 412,203 | -0.63(-1.06%) |
Jun 15, 2021 | 59.10 | 60.06 | 58.93 | 59.83 | 321,401 | +0.88(+1.49%) |
Jun 14, 2021 | 59.27 | 59.27 | 58.41 | 58.94 | 410,522 | -0.34(-0.57%) |
Jun 11, 2021 | 59.38 | 59.39 | 58.96 | 59.28 | 513,642 | +0.28(+0.47%) |
Jun 10, 2021 | 60.03 | 60.16 | 58.95 | 59.00 | 278,093 | -0.55(-0.92%) |
Jun 09, 2021 | 60.36 | 60.36 | 59.54 | 59.55 | 299,269 | -0.69(-1.14%) |
Jun 08, 2021 | 59.81 | 60.39 | 59.09 | 60.24 | 469,013 | +0.36(+0.61%) |
Jun 07, 2021 | 61.77 | 61.80 | 59.76 | 59.87 | 528,229 | -1.80(-2.92%) |
Jun 04, 2021 | 61.09 | 61.68 | 61.01 | 61.68 | 375,286 | +0.65(+1.06%) |
Jun 03, 2021 | 59.97 | 61.07 | 59.71 | 61.03 | 540,076 | +1.03(+1.72%) |
Jun 02, 2021 | 60.29 | 60.99 | 59.19 | 60.00 | 625,609 | +0.41(+0.69%) |
Jun 01, 2021 | 59.40 | 59.59 | 58.86 | 59.59 | 459,074 | +0.80(+1.36%) |
May 28, 2021 | 58.80 | 58.82 | 58.23 | 58.79 | 715,541 | +0.00(+0.00%) |
May 27, 2021 | 58.77 | 59.13 | 58.77 | 58.79 | 554,898 | +0.63(+1.08%) |
May 26, 2021 | 58.03 | 58.24 | 57.78 | 58.16 | 490,968 | +0.37(+0.64%) |
May 25, 2021 | 58.37 | 58.61 | 57.67 | 57.78 | 358,366 | -0.36(-0.62%) |
May 24, 2021 | 58.25 | 58.40 | 57.54 | 58.15 | 370,347 | +0.31(+0.53%) |
May 21, 2021 | 58.16 | 58.48 | 57.46 | 57.84 | 411,597 | +0.13(+0.23%) |
May 20, 2021 | 57.88 | 58.01 | 57.47 | 57.71 | 350,893 | -0.20(-0.35%) |
May 19, 2021 | 58.06 | 58.10 | 57.32 | 57.91 | 492,352 | -0.85(-1.45%) |
May 18, 2021 | 60.09 | 60.09 | 58.74 | 58.76 | 331,007 | -1.30(-2.16%) |
May 17, 2021 | 60.56 | 60.90 | 59.51 | 60.06 | 382,909 | -0.76(-1.26%) |
May 14, 2021 | 59.87 | 60.99 | 59.68 | 60.82 | 459,071 | +1.16(+1.95%) |
May 13, 2021 | 58.31 | 59.89 | 58.29 | 59.66 | 687,374 | +1.29(+2.21%) |
May 12, 2021 | 60.16 | 60.35 | 58.38 | 58.37 | 377,231 | -1.97(-3.26%) |
May 11, 2021 | 61.25 | 61.38 | 60.06 | 60.33 | 567,984 | -1.51(-2.44%) |
May 10, 2021 | 62.31 | 62.49 | 61.78 | 61.84 | 436,802 | -0.19(-0.31%) |
May 07, 2021 | 61.12 | 62.11 | 60.73 | 62.03 | 523,822 | +0.68(+1.10%) |
May 06, 2021 | 60.68 | 61.35 | 60.46 | 61.35 | 373,780 | +0.92(+1.52%) |
May 05, 2021 | 60.80 | 60.92 | 60.03 | 60.44 | 416,166 | -0.47(-0.77%) |
May 04, 2021 | 59.92 | 61.10 | 59.43 | 60.91 | 619,224 | +0.79(+1.32%) |
May 03, 2021 | 60.52 | 60.83 | 59.88 | 60.11 | 532,517 | +0.10(+0.16%) |
Apr 30, 2021 | 60.31 | 60.37 | 59.84 | 60.02 | 1,169,432 | -0.59(-0.98%) |
Apr 29, 2021 | 59.58 | 60.78 | 59.39 | 60.61 | 688,709 | +1.30(+2.19%) |
Apr 28, 2021 | 59.45 | 60.07 | 59.30 | 59.31 | 1,764,648 | -0.16(-0.27%) |
Apr 27, 2021 | 59.51 | 59.80 | 58.91 | 59.47 | 752,834 | +0.06(+0.10%) |
Apr 26, 2021 | 59.46 | 59.79 | 59.28 | 59.42 | 405,715 | +0.14(+0.24%) |
Apr 23, 2021 | 58.68 | 59.56 | 58.55 | 59.27 | 493,147 | +0.85(+1.45%) |
Apr 22, 2021 | 58.85 | 59.45 | 58.28 | 58.42 | 530,492 | -0.39(-0.67%) |
Apr 21, 2021 | 57.98 | 59.07 | 57.95 | 58.82 | 667,298 | +0.94(+1.62%) |
Apr 20, 2021 | 57.96 | 58.29 | 57.21 | 57.88 | 431,743 | -0.02(-0.03%) |
Apr 19, 2021 | 58.11 | 58.37 | 57.55 | 57.90 | 383,725 | -0.19(-0.33%) |
Apr 16, 2021 | 57.81 | 58.40 | 57.61 | 58.09 | 513,682 | +0.44(+0.76%) |
Apr 15, 2021 | 57.07 | 57.70 | 56.80 | 57.65 | 368,154 | +0.80(+1.41%) |
Apr 14, 2021 | 56.56 | 57.36 | 56.56 | 56.85 | 501,720 | +0.31(+0.54%) |
Apr 13, 2021 | 57.08 | 57.08 | 56.35 | 56.54 | 356,625 | -0.73(-1.28%) |
Apr 12, 2021 | 56.81 | 57.30 | 56.76 | 57.28 | 341,100 | +0.33(+0.59%) |
Apr 09, 2021 | 56.30 | 57.09 | 56.02 | 56.94 | 415,514 | +0.77(+1.38%) |
Apr 08, 2021 | 56.17 | 56.29 | 55.92 | 56.17 | 400,906 | +0.04(+0.07%) |
Apr 07, 2021 | 56.45 | 56.64 | 55.96 | 56.13 | 322,685 | -0.29(-0.51%) |
Apr 06, 2021 | 56.18 | 57.00 | 56.09 | 56.42 | 333,388 | +0.39(+0.70%) |
Apr 05, 2021 | 56.27 | 56.59 | 55.94 | 56.03 | 525,658 | -0.22(-0.39%) |
Apr 01, 2021 | 55.88 | 56.26 | 55.48 | 56.25 | 371,511 | +0.73(+1.32%) |
Mar 31, 2021 | 56.55 | 56.70 | 55.50 | 55.51 | 648,897 | -0.91(-1.61%) |
Mar 30, 2021 | 56.11 | 56.72 | 55.92 | 56.42 | 308,784 | +0.31(+0.56%) |
Mar 29, 2021 | 55.90 | 56.58 | 55.72 | 56.10 | 494,586 | -0.17(-0.31%) |
Mar 26, 2021 | 56.41 | 56.70 | 55.63 | 56.28 | 439,087 | +0.39(+0.70%) |
Mar 25, 2021 | 54.68 | 56.25 | 54.47 | 55.88 | 681,694 | +1.02(+1.86%) |
Mar 24, 2021 | 55.00 | 55.94 | 54.81 | 54.86 | 778,257 | +0.20(+0.37%) |
Mar 23, 2021 | 56.15 | 56.45 | 54.34 | 54.66 | 484,653 | -1.93(-3.41%) |
Mar 22, 2021 | 56.79 | 57.16 | 55.70 | 56.59 | 662,266 | -0.21(-0.37%) |
Mar 19, 2021 | 57.46 | 57.68 | 56.49 | 56.80 | 1,282,897 | -0.84(-1.46%) |
Mar 18, 2021 | 57.77 | 58.51 | 57.58 | 57.64 | 358,061 | -0.20(-0.35%) |
Mar 17, 2021 | 57.80 | 58.05 | 57.31 | 57.84 | 344,426 | +0.04(+0.07%) |
Mar 16, 2021 | 58.88 | 58.96 | 57.40 | 57.80 | 481,277 | -1.07(-1.82%) |
Mar 15, 2021 | 58.62 | 58.88 | 57.83 | 58.87 | 300,696 | +0.21(+0.36%) |
Mar 12, 2021 | 58.18 | 58.73 | 57.87 | 58.66 | 277,533 | +0.52(+0.89%) |
Mar 11, 2021 | 58.52 | 58.91 | 57.94 | 58.15 | 210,201 | -0.21(-0.36%) |
Mar 10, 2021 | 56.57 | 58.76 | 56.37 | 58.36 | 465,313 | +1.98(+3.50%) |
Mar 09, 2021 | 57.86 | 57.86 | 56.35 | 56.38 | 346,451 | -1.00(-1.75%) |
Mar 08, 2021 | 56.58 | 57.82 | 56.30 | 57.38 | 373,561 | +0.95(+1.69%) |
Mar 05, 2021 | 55.25 | 56.53 | 54.50 | 56.43 | 413,523 | +1.96(+3.59%) |
Mar 04, 2021 | 55.47 | 55.70 | 54.23 | 54.47 | 504,115 | -1.01(-1.82%) |
Mar 03, 2021 | 56.32 | 56.68 | 55.37 | 55.48 | 689,242 | -1.05(-1.86%) |
Mar 02, 2021 | 57.71 | 57.71 | 56.18 | 56.53 | 409,798 | -0.83(-1.45%) |
Mar 01, 2021 | 56.86 | 57.90 | 56.83 | 57.36 | 386,112 | +1.14(+2.02%) |
Feb 26, 2021 | 57.63 | 57.63 | 56.18 | 56.23 | 595,507 | -1.08(-1.88%) |
Feb 25, 2021 | 59.05 | 59.24 | 57.10 | 57.31 | 345,181 | -1.84(-3.11%) |
Feb 24, 2021 | 58.56 | 59.40 | 58.00 | 59.15 | 341,362 | +0.74(+1.27%) |
Feb 23, 2021 | 57.98 | 58.66 | 57.52 | 58.40 | 339,823 | +0.10(+0.18%) |
Feb 22, 2021 | 57.76 | 58.42 | 57.54 | 58.30 | 384,763 | +0.04(+0.07%) |
Feb 19, 2021 | 56.79 | 58.37 | 56.79 | 58.26 | 1,192,167 | +1.89(+3.35%) |
Feb 18, 2021 | 57.38 | 57.41 | 56.30 | 56.37 | 601,605 | -1.21(-2.11%) |
Feb 17, 2021 | 58.06 | 58.13 | 57.15 | 57.58 | 311,687 | -0.66(-1.13%) |
Feb 16, 2021 | 59.82 | 59.85 | 58.17 | 58.24 | 419,879 | -1.23(-2.07%) |
Feb 12, 2021 | 58.73 | 59.66 | 58.43 | 59.47 | 192,565 | +0.50(+0.84%) |
Feb 11, 2021 | 59.01 | 59.32 | 58.23 | 58.98 | 463,285 | +0.44(+0.75%) |
Feb 10, 2021 | 58.56 | 58.73 | 57.81 | 58.54 | 489,969 | +0.31(+0.52%) |
Feb 09, 2021 | 59.21 | 59.21 | 58.18 | 58.23 | 387,625 | -0.96(-1.62%) |
Feb 08, 2021 | 58.58 | 59.19 | 58.51 | 59.19 | 440,948 | +0.68(+1.17%) |
Feb 05, 2021 | 58.67 | 58.88 | 58.05 | 58.51 | 352,920 | +0.49(+0.85%) |
Feb 04, 2021 | 58.18 | 58.68 | 57.58 | 58.01 | 916,861 | +0.13(+0.23%) |
Feb 03, 2021 | 58.10 | 58.34 | 57.61 | 57.88 | 315,266 | -0.43(-0.73%) |
Feb 02, 2021 | 57.88 | 58.49 | 57.66 | 58.31 | 347,772 | +0.87(+1.51%) |
Feb 01, 2021 | 57.01 | 57.61 | 56.63 | 57.44 | 466,133 | +0.90(+1.60%) |
Jan 29, 2021 | 57.21 | 57.25 | 56.11 | 56.54 | 995,683 | -0.69(-1.21%) |
Jan 28, 2021 | 57.15 | 57.82 | 56.85 | 57.23 | 687,182 | +0.48(+0.84%) |
Jan 27, 2021 | 56.77 | 57.74 | 56.37 | 56.76 | 670,650 | -0.85(-1.47%) |
Jan 26, 2021 | 57.37 | 57.96 | 57.28 | 57.61 | 602,955 | +0.34(+0.60%) |
Jan 25, 2021 | 56.50 | 57.28 | 55.91 | 57.26 | 726,183 | +0.76(+1.35%) |
Jan 22, 2021 | 55.74 | 56.59 | 55.41 | 56.50 | 359,858 | +0.72(+1.30%) |
Jan 21, 2021 | 56.49 | 56.83 | 55.65 | 55.78 | 434,381 | -0.66(-1.16%) |
Jan 20, 2021 | 56.43 | 56.90 | 56.13 | 56.44 | 538,915 | +0.16(+0.29%) |
Jan 19, 2021 | 57.07 | 57.49 | 56.25 | 56.27 | 531,104 | -0.31(-0.55%) |
Jan 15, 2021 | 56.48 | 56.77 | 55.52 | 56.59 | 491,270 | -0.38(-0.67%) |
Jan 14, 2021 | 56.69 | 57.65 | 56.51 | 56.97 | 394,203 | +0.54(+0.96%) |
Jan 13, 2021 | 56.45 | 56.74 | 55.83 | 56.43 | 450,108 | -0.27(-0.47%) |
Jan 12, 2021 | 56.60 | 57.19 | 56.36 | 56.69 | 316,889 | +0.29(+0.52%) |
Jan 11, 2021 | 55.61 | 56.58 | 55.61 | 56.40 | 321,215 | -0.02(-0.03%) |
Jan 08, 2021 | 56.62 | 56.86 | 55.46 | 56.42 | 357,440 | +0.00(+0.00%) |
Jan 07, 2021 | 55.71 | 56.49 | 55.26 | 56.42 | 315,297 | +0.84(+1.51%) |
Jan 06, 2021 | 53.85 | 55.72 | 53.85 | 55.58 | 596,473 | +2.38(+4.47%) |
Jan 05, 2021 | 52.35 | 53.68 | 52.21 | 53.20 | 706,008 | +0.96(+1.84%) |
Jan 04, 2021 | 53.54 | 53.67 | 52.09 | 52.24 | 775,985 | -0.91(-1.72%) |
Dec 31, 2020 | 53.15 | 53.15 | 53.15 | 396,233 | -0.28(-0.52%) | |
Dec 30, 2020 | 53.43 | 54.10 | 53.13 | 53.43 | 396,233 | +0.19(+0.36%) |
Dec 29, 2020 | 54.14 | 54.14 | 52.78 | 53.24 | 475,867 | -0.65(-1.20%) |
Dec 28, 2020 | 54.12 | 54.43 | 53.47 | 53.89 | 451,637 | +0.08(+0.14%) |
Dec 24, 2020 | 54.42 | 54.45 | 53.51 | 53.81 | 130,991 | -0.36(-0.67%) |
Dec 23, 2020 | 53.87 | 54.55 | 53.77 | 54.17 | 230,290 | +0.50(+0.94%) |
Dec 22, 2020 | 53.79 | 54.01 | 53.50 | 53.67 | 342,170 | -0.18(-0.34%) |
Dec 21, 2020 | 53.03 | 54.08 | 52.52 | 53.85 | 377,444 | +0.22(+0.41%) |
Dec 18, 2020 | 54.37 | 54.69 | 53.22 | 53.63 | 1,401,168 | -0.47(-0.86%) |
Dec 17, 2020 | 54.07 | 54.84 | 53.82 | 54.10 | 599,039 | +0.19(+0.35%) |
Dec 16, 2020 | 53.98 | 54.19 | 53.22 | 53.90 | 541,352 | +0.34(+0.64%) |
Dec 15, 2020 | 52.73 | 53.66 | 52.53 | 53.56 | 517,282 | +1.60(+3.08%) |
Dec 14, 2020 | 52.82 | 53.23 | 51.89 | 51.96 | 333,722 | -0.72(-1.37%) |
Dec 11, 2020 | 51.91 | 52.91 | 51.90 | 52.69 | 453,739 | +0.71(+1.37%) |
Dec 10, 2020 | 52.64 | 52.79 | 51.66 | 51.97 | 546,645 | -0.68(-1.28%) |
Dec 09, 2020 | 52.32 | 52.75 | 52.00 | 52.65 | 452,664 | +0.59(+1.13%) |
Dec 08, 2020 | 51.65 | 52.32 | 51.65 | 52.06 | 473,874 | +0.18(+0.35%) |
Dec 07, 2020 | 51.90 | 52.20 | 51.28 | 51.88 | 347,987 | -0.19(-0.37%) |
Dec 04, 2020 | 51.35 | 52.16 | 51.29 | 52.07 | 445,013 | +1.30(+2.57%) |
Dec 03, 2020 | 50.60 | 52.02 | 49.74 | 50.77 | 553,298 | +0.42(+0.83%) |
Dec 02, 2020 | 50.37 | 50.74 | 50.17 | 50.35 | 345,599 | -0.21(-0.41%) |