Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.81 | 53.85 | 53.40 | 53.54 | 49,043 | -0.30(-0.56%) |
Aug 30, 2021 | 53.59 | 53.85 | 53.59 | 53.85 | 16,748 | +0.32(+0.60%) |
Aug 27, 2021 | 52.97 | 53.52 | 52.86 | 53.52 | 9,853 | +0.50(+0.94%) |
Aug 26, 2021 | 52.87 | 53.10 | 52.79 | 53.03 | 6,980 | -0.03(-0.06%) |
Aug 25, 2021 | 53.63 | 53.63 | 53.02 | 53.06 | 7,350 | -0.57(-1.06%) |
Aug 24, 2021 | 53.83 | 53.84 | 53.61 | 53.63 | 2,996 | -0.48(-0.88%) |
Aug 23, 2021 | 53.93 | 54.13 | 53.93 | 54.11 | 8,307 | +0.01(+0.03%) |
Aug 20, 2021 | 54.29 | 54.29 | 53.95 | 54.09 | 6,712 | -0.14(-0.26%) |
Aug 19, 2021 | 54.21 | 54.26 | 54.17 | 54.24 | 2,958 | +0.38(+0.71%) |
Aug 18, 2021 | 53.85 | 53.93 | 53.64 | 53.85 | 5,277 | -0.14(-0.26%) |
Aug 17, 2021 | 54.05 | 54.14 | 53.99 | 54.00 | 6,085 | -0.07(-0.13%) |
Aug 16, 2021 | 54.14 | 54.46 | 54.07 | 54.07 | 9,490 | +0.42(+0.79%) |
Aug 13, 2021 | 53.00 | 53.64 | 52.98 | 53.64 | 6,861 | +0.81(+1.53%) |
Aug 12, 2021 | 52.82 | 52.84 | 52.57 | 52.84 | 2,914 | -0.17(-0.31%) |
Aug 11, 2021 | 52.86 | 53.13 | 52.63 | 53.00 | 11,380 | +0.19(+0.36%) |
Aug 10, 2021 | 53.14 | 53.14 | 52.81 | 52.81 | 6,267 | -0.31(-0.59%) |
Aug 09, 2021 | 53.62 | 53.65 | 53.13 | 53.13 | 6,857 | -0.33(-0.61%) |
Aug 06, 2021 | 53.66 | 53.66 | 53.45 | 53.45 | 3,696 | -0.95(-1.75%) |
Aug 05, 2021 | 54.53 | 54.57 | 54.31 | 54.40 | 4,877 | -0.61(-1.11%) |
Aug 04, 2021 | 55.48 | 55.66 | 54.53 | 55.01 | 13,166 | -0.05(-0.09%) |
Aug 03, 2021 | 55.15 | 55.18 | 55.00 | 55.06 | 6,047 | +0.04(+0.08%) |
Aug 02, 2021 | 54.64 | 55.30 | 54.49 | 55.02 | 28,902 | +0.71(+1.30%) |
Jul 30, 2021 | 54.34 | 54.35 | 54.20 | 54.32 | 22,818 | +0.47(+0.88%) |
Jul 29, 2021 | 53.74 | 53.94 | 53.74 | 53.84 | 3,021 | -0.46(-0.86%) |
Jul 28, 2021 | 54.19 | 54.31 | 53.66 | 54.31 | 2,811 | +0.08(+0.14%) |
Jul 27, 2021 | 54.12 | 54.23 | 54.01 | 54.23 | 2,756 | +0.68(+1.27%) |
Jul 26, 2021 | 53.70 | 53.82 | 53.51 | 53.55 | 6,164 | -0.05(-0.09%) |
Jul 23, 2021 | 53.36 | 53.63 | 53.36 | 53.60 | 2,919 | -0.31(-0.58%) |
Jul 22, 2021 | 53.54 | 54.21 | 53.54 | 53.91 | 3,520 | +0.45(+0.84%) |
Jul 21, 2021 | 53.82 | 53.82 | 53.36 | 53.46 | 2,069 | -1.03(-1.89%) |
Jul 20, 2021 | 55.40 | 55.41 | 54.33 | 54.49 | 6,015 | -0.27(-0.49%) |
Jul 19, 2021 | 54.09 | 54.93 | 54.09 | 54.75 | 9,931 | +1.40(+2.63%) |
Jul 16, 2021 | 52.95 | 53.40 | 52.95 | 53.35 | 3,775 | -0.03(-0.06%) |
Jul 15, 2021 | 53.11 | 53.48 | 53.11 | 53.38 | 3,672 | +0.72(+1.36%) |
Jul 14, 2021 | 52.32 | 52.75 | 52.32 | 52.67 | 1,312 | +0.72(+1.38%) |
Jul 13, 2021 | 52.63 | 52.63 | 51.95 | 51.95 | 2,602 | -0.39(-0.75%) |
Jul 12, 2021 | 52.68 | 52.68 | 52.34 | 52.34 | 2,044 | -0.22(-0.42%) |
Jul 09, 2021 | 52.79 | 52.86 | 52.56 | 52.56 | 4,716 | -0.84(-1.58%) |
Jul 08, 2021 | 53.65 | 53.65 | 53.22 | 53.41 | 2,813 | +0.38(+0.71%) |
Jul 07, 2021 | 53.04 | 53.04 | 53.03 | 53.03 | 6,170 | +0.55(+1.04%) |
Jul 06, 2021 | 51.88 | 52.53 | 51.88 | 52.48 | 5,592 | +0.71(+1.38%) |
Jul 02, 2021 | 51.35 | 51.77 | 51.35 | 51.77 | 1,417 | +0.64(+1.26%) |
Jul 01, 2021 | 51.35 | 51.35 | 50.88 | 51.13 | 2,344 | -0.18(-0.35%) |
Jun 30, 2021 | 51.30 | 51.63 | 51.30 | 51.31 | 8,632 | +0.33(+0.65%) |
Jun 29, 2021 | 50.93 | 51.12 | 50.91 | 50.97 | 8,944 | -0.06(-0.13%) |
Jun 28, 2021 | 50.76 | 51.09 | 50.76 | 51.04 | 1,371 | +0.56(+1.10%) |
Jun 25, 2021 | 50.85 | 50.86 | 50.38 | 50.48 | 3,915 | -0.39(-0.77%) |
Jun 24, 2021 | 50.76 | 50.87 | 50.76 | 50.87 | 1,159 | +0.02(+0.05%) |
Jun 23, 2021 | 50.76 | 51.09 | 50.76 | 50.85 | 3,076 | -0.28(-0.55%) |
Jun 22, 2021 | 50.80 | 51.13 | 50.74 | 51.13 | 2,018 | +0.17(+0.34%) |
Jun 21, 2021 | 51.02 | 51.04 | 50.80 | 50.96 | 9,279 | -0.33(-0.65%) |
Jun 18, 2021 | 50.49 | 51.29 | 50.49 | 51.29 | 2,511 | +0.80(+1.58%) |
Jun 17, 2021 | 50.14 | 50.88 | 50.14 | 50.49 | 4,131 | +0.53(+1.05%) |
Jun 16, 2021 | 51.15 | 51.19 | 49.89 | 49.97 | 5,168 | -0.99(-1.95%) |
Jun 15, 2021 | 50.85 | 50.97 | 50.85 | 50.96 | 2,012 | +0.09(+0.17%) |
Jun 14, 2021 | 51.27 | 51.27 | 50.87 | 50.87 | 5,909 | -0.56(-1.10%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.43 | 51.44 | 3,189 | -0.19(-0.36%) |
Jun 10, 2021 | 50.90 | 51.62 | 50.90 | 51.62 | 3,715 | +0.49(+0.95%) |
Jun 09, 2021 | 51.45 | 51.45 | 51.03 | 51.13 | 2,869 | +0.36(+0.72%) |
Jun 08, 2021 | 50.71 | 50.77 | 50.52 | 50.77 | 6,314 | +0.48(+0.96%) |
Jun 07, 2021 | 50.25 | 50.29 | 50.22 | 50.29 | 1,945 | -0.07(-0.15%) |
Jun 04, 2021 | 49.98 | 50.36 | 49.98 | 50.36 | 1,460 | +0.80(+1.62%) |
Jun 03, 2021 | 49.68 | 49.68 | 49.49 | 49.56 | 1,136 | -0.41(-0.83%) |
Jun 02, 2021 | 49.95 | 49.98 | 49.84 | 49.97 | 2,046 | +0.20(+0.39%) |
Jun 01, 2021 | 49.69 | 49.78 | 49.40 | 49.78 | 3,922 | -0.09(-0.18%) |
May 28, 2021 | 49.71 | 50.03 | 49.71 | 49.87 | 2,248 | +0.19(+0.38%) |
May 27, 2021 | 49.86 | 49.86 | 49.59 | 49.68 | 4,550 | -0.36(-0.72%) |
May 26, 2021 | 50.27 | 50.43 | 49.99 | 50.04 | 2,983 | -0.19(-0.37%) |
May 25, 2021 | 50.01 | 50.23 | 49.85 | 50.23 | 4,905 | +0.52(+1.06%) |
May 24, 2021 | 49.63 | 49.80 | 49.63 | 49.70 | 1,547 | +0.15(+0.30%) |
May 21, 2021 | 49.56 | 49.62 | 49.50 | 49.55 | 4,787 | +0.10(+0.20%) |
May 20, 2021 | 49.37 | 49.49 | 48.98 | 49.45 | 9,631 | +0.51(+1.03%) |
May 19, 2021 | 49.29 | 49.41 | 48.93 | 48.94 | 8,592 | -0.36(-0.73%) |
May 18, 2021 | 49.32 | 49.32 | 49.18 | 49.30 | 2,244 | -0.09(-0.19%) |
May 17, 2021 | 49.45 | 49.48 | 49.34 | 49.40 | 3,583 | -0.06(-0.13%) |
May 14, 2021 | 49.47 | 49.56 | 49.46 | 49.46 | 1,183 | +0.27(+0.56%) |
May 13, 2021 | 48.82 | 49.19 | 48.51 | 49.19 | 2,494 | +0.46(+0.95%) |
May 12, 2021 | 48.77 | 48.92 | 48.66 | 48.73 | 4,766 | -0.73(-1.48%) |
May 11, 2021 | 49.38 | 49.49 | 49.38 | 49.46 | 1,558 | -0.23(-0.47%) |
May 10, 2021 | 50.03 | 50.03 | 49.67 | 49.69 | 4,615 | -0.23(-0.46%) |
May 07, 2021 | 50.24 | 50.48 | 49.92 | 49.92 | 4,138 | -0.04(-0.09%) |
May 06, 2021 | 49.87 | 50.03 | 49.87 | 49.96 | 2,445 | +0.08(+0.16%) |
May 05, 2021 | 49.88 | 49.88 | 49.52 | 49.88 | 1,911 | +0.34(+0.68%) |
May 04, 2021 | 49.91 | 50.06 | 49.54 | 49.55 | 6,572 | +0.03(+0.06%) |
May 03, 2021 | 49.24 | 49.67 | 49.22 | 49.52 | 3,251 | +0.33(+0.67%) |
Apr 30, 2021 | 49.03 | 49.22 | 49.03 | 49.18 | 1,550 | +0.12(+0.25%) |
Apr 29, 2021 | 48.61 | 49.06 | 48.61 | 49.06 | 2,424 | -0.31(-0.62%) |
Apr 28, 2021 | 49.20 | 49.37 | 48.74 | 49.37 | 1,263 | +0.13(+0.27%) |
Apr 27, 2021 | 49.69 | 49.69 | 49.24 | 49.24 | 725 | -0.54(-1.08%) |
Apr 26, 2021 | 49.79 | 49.79 | 49.77 | 49.78 | 2,265 | -0.10(-0.21%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.84 | 49.88 | 3,100 | -0.18(-0.36%) |
Apr 22, 2021 | 49.89 | 50.06 | 49.62 | 50.06 | 2,986 | +0.10(+0.20%) |
Apr 21, 2021 | 50.03 | 50.12 | 49.80 | 49.96 | 4,290 | +0.10(+0.21%) |
Apr 20, 2021 | 49.53 | 50.00 | 49.53 | 49.86 | 3,387 | +0.36(+0.74%) |
Apr 19, 2021 | 49.47 | 49.78 | 49.28 | 49.50 | 1,311 | -0.21(-0.43%) |
Apr 16, 2021 | 49.72 | 49.75 | 49.65 | 49.71 | 1,653 | -0.34(-0.67%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 3,043 | +1.02(+2.09%) |
Apr 14, 2021 | 49.05 | 49.12 | 48.91 | 49.02 | 3,397 | -0.22(-0.45%) |
Apr 13, 2021 | 48.72 | 49.24 | 48.55 | 49.24 | 5,210 | +0.62(+1.28%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.62 | 48.62 | 3,183 | -0.14(-0.29%) |
Apr 09, 2021 | 48.69 | 48.98 | 48.69 | 48.76 | 2,273 | -0.31(-0.63%) |
Apr 08, 2021 | 48.84 | 49.07 | 48.83 | 49.07 | 2,298 | +0.27(+0.56%) |
Apr 07, 2021 | 48.78 | 48.83 | 48.61 | 48.80 | 2,999 | +0.08(+0.17%) |
Apr 06, 2021 | 48.39 | 48.80 | 48.39 | 48.71 | 2,606 | +0.72(+1.50%) |
Apr 05, 2021 | 48.05 | 48.14 | 47.66 | 48.00 | 5,636 | -0.47(-0.98%) |
Apr 01, 2021 | 48.28 | 48.57 | 48.28 | 48.47 | 9,920 | +0.51(+1.07%) |
Mar 31, 2021 | 47.99 | 47.99 | 47.63 | 47.96 | 1,265 | -0.20(-0.41%) |
Mar 30, 2021 | 47.86 | 48.38 | 47.75 | 48.16 | 34,756 | -0.21(-0.44%) |
Mar 29, 2021 | 48.85 | 49.31 | 48.37 | 48.37 | 2,761 | -0.47(-0.95%) |
Mar 26, 2021 | 48.99 | 49.23 | 48.51 | 48.84 | 4,030 | -0.48(-0.97%) |
Mar 25, 2021 | 49.25 | 49.31 | 49.25 | 49.31 | 760 | +0.09(+0.19%) |
Mar 24, 2021 | 49.00 | 49.39 | 48.69 | 49.22 | 2,390 | -0.02(-0.05%) |
Mar 23, 2021 | 48.96 | 49.36 | 48.96 | 49.24 | 2,274 | +0.76(+1.57%) |
Mar 22, 2021 | 48.22 | 48.55 | 48.20 | 48.48 | 3,417 | +0.50(+1.05%) |
Mar 19, 2021 | 47.89 | 48.05 | 47.88 | 47.98 | 1,343 | -0.08(-0.17%) |
Mar 18, 2021 | 47.89 | 48.30 | 47.58 | 48.06 | 4,649 | -1.02(-2.09%) |
Mar 17, 2021 | 48.78 | 49.08 | 48.78 | 49.08 | 929 | -0.27(-0.55%) |
Mar 16, 2021 | 49.51 | 49.51 | 49.24 | 49.35 | 1,576 | +0.11(+0.23%) |
Mar 15, 2021 | 49.31 | 49.31 | 49.17 | 49.24 | 2,858 | +0.19(+0.38%) |
Mar 12, 2021 | 49.41 | 49.41 | 48.75 | 49.05 | 4,133 | -1.11(-2.21%) |
Mar 11, 2021 | 50.32 | 50.32 | 49.78 | 50.16 | 17,366 | +0.16(+0.32%) |
Mar 10, 2021 | 50.06 | 50.32 | 49.96 | 50.00 | 3,715 | +0.13(+0.26%) |
Mar 09, 2021 | 50.10 | 50.10 | 49.59 | 49.87 | 3,763 | +0.70(+1.42%) |
Mar 08, 2021 | 49.26 | 49.84 | 46.02 | 49.18 | 3,552 | -0.65(-1.31%) |
Mar 05, 2021 | 49.60 | 49.83 | 49.21 | 49.83 | 3,203 | -0.18(-0.35%) |
Mar 04, 2021 | 50.84 | 50.97 | 49.82 | 50.01 | 6,215 | -0.81(-1.59%) |
Mar 03, 2021 | 50.74 | 50.94 | 50.54 | 50.81 | 7,812 | -0.74(-1.44%) |
Mar 02, 2021 | 51.15 | 51.67 | 51.13 | 51.56 | 2,213 | +0.43(+0.84%) |
Mar 01, 2021 | 51.34 | 51.80 | 50.78 | 51.13 | 10,772 | -0.39(-0.76%) |
Feb 26, 2021 | 50.79 | 51.52 | 50.13 | 51.52 | 31,002 | +1.22(+2.43%) |
Feb 25, 2021 | 51.57 | 51.57 | 49.80 | 50.30 | 30,491 | -1.71(-3.28%) |
Feb 24, 2021 | 52.08 | 52.42 | 51.99 | 52.00 | 2,223 | -0.52(-0.99%) |
Feb 23, 2021 | 52.31 | 52.68 | 52.30 | 52.52 | 3,795 | +0.09(+0.18%) |
Feb 22, 2021 | 52.50 | 52.81 | 52.26 | 52.43 | 7,238 | -0.10(-0.20%) |
Feb 19, 2021 | 52.83 | 52.83 | 52.41 | 52.53 | 4,443 | -0.60(-1.13%) |
Feb 18, 2021 | 53.22 | 53.36 | 52.99 | 53.13 | 3,937 | -0.11(-0.20%) |
Feb 17, 2021 | 53.22 | 53.42 | 52.99 | 53.24 | 4,127 | -0.14(-0.26%) |
Feb 16, 2021 | 53.66 | 53.93 | 53.38 | 53.38 | 6,509 | -1.03(-1.89%) |
Feb 12, 2021 | 54.62 | 54.75 | 54.34 | 54.41 | 2,686 | -0.51(-0.94%) |
Feb 11, 2021 | 55.14 | 55.64 | 54.79 | 54.93 | 3,357 | -0.03(-0.06%) |
Feb 10, 2021 | 54.76 | 55.22 | 54.76 | 54.96 | 3,223 | +0.19(+0.35%) |
Feb 09, 2021 | 54.78 | 55.03 | 54.50 | 54.77 | 4,311 | +0.19(+0.35%) |
Feb 08, 2021 | 54.24 | 54.77 | 54.24 | 54.58 | 3,910 | -0.13(-0.24%) |
Feb 05, 2021 | 55.17 | 55.17 | 54.71 | 54.71 | 1,446 | -0.13(-0.24%) |
Feb 04, 2021 | 54.89 | 54.89 | 54.59 | 54.84 | 2,340 | +0.04(+0.07%) |
Feb 03, 2021 | 54.84 | 55.21 | 54.41 | 54.81 | 30,810 | -0.42(-0.77%) |
Feb 02, 2021 | 55.16 | 55.48 | 54.99 | 55.23 | 17,110 | -0.42(-0.76%) |
Feb 01, 2021 | 55.57 | 56.26 | 55.38 | 55.65 | 4,628 | +0.04(+0.07%) |
Jan 29, 2021 | 55.34 | 55.97 | 55.23 | 55.61 | 6,097 | -0.28(-0.50%) |
Jan 28, 2021 | 56.04 | 56.04 | 55.64 | 55.89 | 6,261 | -0.42(-0.74%) |
Jan 27, 2021 | 56.47 | 56.54 | 56.27 | 56.31 | 11,551 | +0.20(+0.36%) |
Jan 26, 2021 | 55.99 | 56.11 | 55.87 | 56.11 | 2,951 | +0.09(+0.16%) |
Jan 25, 2021 | 55.63 | 56.02 | 55.63 | 56.02 | 3,973 | +0.55(+0.99%) |
Jan 22, 2021 | 55.28 | 55.59 | 55.05 | 55.47 | 7,957 | +0.25(+0.46%) |
Jan 21, 2021 | 55.16 | 55.23 | 55.16 | 55.22 | 1,548 | -0.24(-0.44%) |
Jan 20, 2021 | 55.33 | 55.87 | 54.94 | 55.46 | 4,220 | +0.13(+0.23%) |
Jan 19, 2021 | 54.97 | 55.39 | 54.97 | 55.33 | 2,593 | +0.29(+0.52%) |
Jan 15, 2021 | 55.15 | 55.35 | 54.93 | 55.04 | 5,063 | +0.30(+0.55%) |
Jan 14, 2021 | 55.22 | 55.22 | 54.74 | 54.74 | 3,649 | -0.39(-0.71%) |
Jan 13, 2021 | 54.90 | 55.23 | 54.90 | 55.13 | 5,453 | +0.60(+1.10%) |
Jan 12, 2021 | 54.23 | 54.68 | 54.15 | 54.54 | 8,967 | -0.18(-0.34%) |
Jan 11, 2021 | 54.72 | 54.78 | 54.67 | 54.72 | 22,481 | -0.18(-0.32%) |
Jan 08, 2021 | 55.16 | 55.16 | 54.83 | 54.90 | 61,797 | -0.51(-0.93%) |
Jan 07, 2021 | 55.44 | 55.51 | 55.35 | 55.41 | 3,425 | -0.53(-0.95%) |
Jan 06, 2021 | 56.01 | 56.01 | 55.67 | 55.94 | 2,130 | -1.09(-1.92%) |
Jan 05, 2021 | 57.41 | 57.41 | 56.78 | 57.03 | 28,133 | -0.48(-0.84%) |
Jan 04, 2021 | 57.18 | 57.74 | 57.18 | 57.52 | 4,921 | +0.17(+0.30%) |
Dec 31, 2020 | 57.34 | 57.34 | 57.34 | 36,052 | -0.01(-0.02%) | |
Dec 30, 2020 | 57.28 | 57.46 | 56.97 | 57.36 | 36,052 | +0.11(+0.19%) |
Dec 29, 2020 | 57.17 | 57.25 | 57.10 | 57.25 | 3,153 | -0.08(-0.13%) |
Dec 28, 2020 | 57.05 | 57.33 | 56.92 | 57.33 | 5,134 | +0.10(+0.18%) |
Dec 24, 2020 | 57.30 | 57.30 | 57.22 | 57.22 | 930 | +0.17(+0.29%) |
Dec 23, 2020 | 57.03 | 57.05 | 56.89 | 57.05 | 3,326 | -0.36(-0.62%) |
Dec 22, 2020 | 57.32 | 57.53 | 57.22 | 57.41 | 4,955 | +0.25(+0.43%) |
Dec 21, 2020 | 57.22 | 57.32 | 57.12 | 57.17 | 4,026 | +0.11(+0.20%) |
Dec 18, 2020 | 57.22 | 57.42 | 56.94 | 57.05 | 11,057 | -0.16(-0.29%) |
Dec 17, 2020 | 57.52 | 57.52 | 57.07 | 57.22 | 7,586 | -0.11(-0.19%) |
Dec 16, 2020 | 57.06 | 57.33 | 57.05 | 57.33 | 7,202 | +0.01(+0.03%) |
Dec 15, 2020 | 57.35 | 57.47 | 57.04 | 57.31 | 3,196 | -0.15(-0.26%) |
Dec 14, 2020 | 57.06 | 57.49 | 57.05 | 57.46 | 4,457 | -0.08(-0.14%) |
Dec 11, 2020 | 57.60 | 57.76 | 57.54 | 57.54 | 1,446 | +0.30(+0.52%) |
Dec 10, 2020 | 57.09 | 57.42 | 56.90 | 57.25 | 24,279 | +0.46(+0.81%) |
Dec 09, 2020 | 56.81 | 56.96 | 56.77 | 56.79 | 1,703 | -0.42(-0.74%) |
Dec 08, 2020 | 57.22 | 57.26 | 57.17 | 57.21 | 20,528 | +0.27(+0.48%) |
Dec 07, 2020 | 56.75 | 56.96 | 56.75 | 56.94 | 2,290 | +0.50(+0.89%) |
Dec 04, 2020 | 56.37 | 56.43 | 56.37 | 56.43 | 1,588 | -0.71(-1.24%) |
Dec 03, 2020 | 56.82 | 57.17 | 56.82 | 57.14 | 1,705 | +0.44(+0.78%) |
Dec 02, 2020 | 56.82 | 56.82 | 56.54 | 56.70 | 4,577 | -0.33(-0.57%) |
Dec 01, 2020 | 57.43 | 57.43 | 56.81 | 57.03 | 8,522 | -0.80(-1.38%) |
Nov 30, 2020 | 57.84 | 57.97 | 57.82 | 57.83 | 4,509 | -0.10(-0.17%) |
Nov 27, 2020 | 57.76 | 57.92 | 57.71 | 57.92 | 1,928 | +0.51(+0.89%) |
Nov 25, 2020 | 57.45 | 57.45 | 57.32 | 57.41 | 2,495 | +0.04(+0.08%) |
Nov 24, 2020 | 57.48 | 57.48 | 57.31 | 57.37 | 4,383 | -0.37(-0.64%) |
Nov 23, 2020 | 57.75 | 57.86 | 57.62 | 57.74 | 2,356 | -0.22(-0.38%) |
Nov 20, 2020 | 57.80 | 57.96 | 57.70 | 57.96 | 8,961 | +0.29(+0.50%) |
Nov 19, 2020 | 57.78 | 57.78 | 57.67 | 57.67 | 758 | +0.15(+0.26%) |
Nov 18, 2020 | 57.60 | 57.60 | 57.48 | 57.52 | 1,011 | -0.05(-0.09%) |
Nov 17, 2020 | 57.53 | 57.57 | 57.49 | 57.57 | 1,248 | +0.43(+0.75%) |
Nov 16, 2020 | 57.12 | 57.40 | 57.05 | 57.14 | 5,514 | -0.13(-0.22%) |
Nov 13, 2020 | 57.43 | 57.44 | 57.27 | 57.27 | 3,403 | -0.29(-0.50%) |
Nov 12, 2020 | 56.96 | 57.55 | 56.96 | 57.55 | 3,321 | +1.02(+1.81%) |
Nov 11, 2020 | 56.31 | 56.53 | 56.18 | 56.53 | 4,918 | +0.14(+0.25%) |
Nov 10, 2020 | 56.44 | 56.44 | 56.14 | 56.39 | 7,296 | -0.28(-0.50%) |
Nov 09, 2020 | 56.72 | 56.81 | 56.31 | 56.67 | 8,131 | -1.39(-2.39%) |
Nov 06, 2020 | 57.99 | 58.16 | 57.92 | 58.06 | 7,487 | -0.66(-1.12%) |
Nov 05, 2020 | 58.80 | 58.80 | 58.47 | 58.72 | 4,826 | +0.04(+0.06%) |
Nov 04, 2020 | 58.65 | 58.74 | 58.57 | 58.68 | 6,032 | +1.48(+2.59%) |
Nov 03, 2020 | 57.42 | 57.42 | 57.13 | 57.20 | 10,514 | -0.41(-0.72%) |
Nov 02, 2020 | 57.88 | 58.05 | 57.55 | 57.61 | 28,466 | +0.17(+0.30%) |
Oct 30, 2020 | 57.95 | 57.95 | 57.36 | 57.44 | 10,209 | -0.48(-0.82%) |
Oct 29, 2020 | 58.58 | 58.62 | 57.60 | 57.92 | 1,979 | -0.70(-1.20%) |
Oct 28, 2020 | 58.74 | 59.03 | 58.55 | 58.62 | 2,385 | -0.19(-0.32%) |
Oct 27, 2020 | 58.56 | 58.81 | 58.40 | 58.81 | 8,063 | +0.53(+0.91%) |
Oct 26, 2020 | 58.59 | 58.59 | 58.23 | 58.28 | 2,778 | +0.45(+0.78%) |
Oct 23, 2020 | 57.58 | 57.82 | 57.56 | 57.82 | 1,247 | +0.40(+0.69%) |
Oct 22, 2020 | 57.94 | 57.98 | 57.43 | 57.43 | 2,527 | -0.87(-1.49%) |
Oct 21, 2020 | 58.25 | 58.49 | 57.95 | 58.30 | 10,089 | -0.16(-0.27%) |
Oct 20, 2020 | 58.79 | 58.85 | 58.40 | 58.45 | 3,425 | -0.41(-0.69%) |
Oct 19, 2020 | 58.86 | 58.86 | 58.86 | 58.86 | 2,551 | -0.24(-0.40%) |
Oct 16, 2020 | 59.10 | 59.30 | 58.98 | 59.10 | 3,743 | -0.13(-0.22%) |
Oct 15, 2020 | 59.62 | 59.72 | 59.01 | 59.23 | 3,880 | -0.34(-0.58%) |
Oct 14, 2020 | 59.37 | 59.72 | 59.37 | 59.57 | 12,429 | +0.26(+0.43%) |
Oct 13, 2020 | 59.06 | 59.37 | 59.02 | 59.32 | 4,384 | +0.42(+0.72%) |
Oct 12, 2020 | 58.92 | 59.12 | 58.75 | 58.89 | 3,031 | +0.13(+0.21%) |
Oct 09, 2020 | 58.68 | 58.99 | 58.40 | 58.77 | 4,083 | -0.10(-0.17%) |
Oct 08, 2020 | 58.50 | 58.87 | 58.50 | 58.87 | 1,965 | +0.13(+0.23%) |
Oct 07, 2020 | 58.51 | 58.76 | 58.51 | 58.73 | 1,323 | -0.43(-0.73%) |
Oct 06, 2020 | 58.71 | 59.40 | 58.65 | 59.17 | 4,594 | +0.43(+0.73%) |
Oct 05, 2020 | 59.70 | 59.70 | 58.74 | 58.74 | 3,606 | -1.13(-1.89%) |
Oct 02, 2020 | 60.34 | 60.34 | 59.86 | 59.87 | 1,020 | -0.18(-0.30%) |
Oct 01, 2020 | 59.45 | 60.05 | 59.45 | 60.05 | 2,056 | -0.02(-0.03%) |
Sep 30, 2020 | 60.31 | 60.38 | 59.71 | 60.07 | 7,728 | -0.23(-0.38%) |
Sep 29, 2020 | 60.38 | 60.58 | 60.27 | 60.29 | 2,513 | +0.46(+0.77%) |
Sep 28, 2020 | 60.25 | 60.38 | 59.81 | 59.84 | 7,583 | -0.37(-0.62%) |
Sep 25, 2020 | 60.22 | 60.22 | 60.06 | 60.21 | 5,671 | -0.01(-0.02%) |
Sep 24, 2020 | 60.14 | 60.22 | 59.90 | 60.22 | 1,701 | +0.22(+0.37%) |
Sep 23, 2020 | 59.56 | 60.48 | 59.48 | 60.00 | 5,315 | +0.11(+0.18%) |
Sep 22, 2020 | 60.23 | 60.25 | 59.66 | 59.89 | 2,958 | -0.14(-0.23%) |
Sep 21, 2020 | 60.08 | 60.64 | 59.94 | 60.03 | 4,314 | +0.12(+0.19%) |
Sep 18, 2020 | 60.10 | 60.13 | 59.81 | 59.91 | 4,083 | -0.12(-0.21%) |
Sep 17, 2020 | 60.27 | 60.53 | 59.95 | 60.04 | 4,678 | +0.15(+0.26%) |
Sep 16, 2020 | 60.19 | 60.19 | 59.59 | 59.88 | 17,059 | +0.21(+0.34%) |
Sep 15, 2020 | 60.08 | 60.08 | 59.65 | 59.68 | 8,391 | -0.28(-0.48%) |
Sep 14, 2020 | 60.38 | 60.43 | 59.70 | 59.96 | 24,214 | -0.19(-0.31%) |
Sep 11, 2020 | 59.90 | 60.15 | 59.90 | 60.15 | 1,361 | +0.33(+0.55%) |
Sep 10, 2020 | 59.50 | 59.97 | 59.36 | 59.82 | 13,581 | +0.17(+0.28%) |
Sep 09, 2020 | 59.79 | 60.45 | 59.64 | 59.65 | 5,416 | -0.16(-0.27%) |
Sep 08, 2020 | 59.87 | 60.20 | 59.68 | 59.81 | 17,271 | +0.28(+0.47%) |
Sep 04, 2020 | 60.09 | 60.35 | 59.12 | 59.53 | 15,314 | -1.01(-1.67%) |
Sep 03, 2020 | 60.34 | 61.10 | 60.07 | 60.54 | 21,695 | +0.40(+0.67%) |
Sep 02, 2020 | 59.90 | 60.16 | 59.64 | 60.14 | 22,954 | +0.02(+0.03%) |