Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.74 | 51.42 | 50.17 | 50.36 | 436,272 | -0.66(-1.30%) |
Aug 30, 2021 | 52.01 | 52.05 | 50.98 | 51.02 | 125,777 | -0.73(-1.42%) |
Aug 27, 2021 | 50.64 | 52.41 | 50.57 | 51.76 | 196,997 | +1.09(+2.15%) |
Aug 26, 2021 | 51.58 | 51.58 | 50.60 | 50.67 | 188,910 | -0.80(-1.56%) |
Aug 25, 2021 | 50.97 | 52.02 | 50.68 | 51.47 | 228,202 | +0.61(+1.21%) |
Aug 24, 2021 | 50.70 | 50.87 | 50.01 | 50.85 | 143,196 | +0.20(+0.39%) |
Aug 23, 2021 | 50.35 | 50.84 | 49.90 | 50.66 | 246,002 | +0.54(+1.09%) |
Aug 20, 2021 | 48.52 | 50.14 | 48.45 | 50.11 | 330,993 | +1.65(+3.42%) |
Aug 19, 2021 | 48.37 | 48.84 | 48.07 | 48.46 | 244,615 | -0.48(-0.97%) |
Aug 18, 2021 | 48.48 | 49.22 | 48.43 | 48.93 | 284,416 | +0.21(+0.43%) |
Aug 17, 2021 | 49.31 | 49.61 | 48.33 | 48.72 | 191,445 | -1.26(-2.52%) |
Aug 16, 2021 | 49.88 | 50.44 | 49.04 | 49.98 | 227,524 | -0.44(-0.86%) |
Aug 13, 2021 | 50.41 | 50.66 | 50.04 | 50.42 | 130,702 | -0.29(-0.57%) |
Aug 12, 2021 | 51.03 | 51.53 | 50.04 | 50.70 | 378,057 | +0.04(+0.08%) |
Aug 11, 2021 | 50.67 | 51.61 | 49.99 | 50.67 | 1,169,436 | +0.80(+1.61%) |
Aug 10, 2021 | 49.64 | 50.16 | 48.84 | 49.86 | 1,143,181 | +0.02(+0.04%) |
Aug 09, 2021 | 50.33 | 50.94 | 49.83 | 49.84 | 140,287 | -1.05(-2.06%) |
Aug 06, 2021 | 51.66 | 52.00 | 50.59 | 50.89 | 210,778 | -0.06(-0.12%) |
Aug 05, 2021 | 49.92 | 51.63 | 49.92 | 50.95 | 472,976 | -0.67(-1.31%) |
Aug 04, 2021 | 52.42 | 52.82 | 51.11 | 51.63 | 396,218 | -1.73(-3.25%) |
Aug 03, 2021 | 53.63 | 53.94 | 52.54 | 53.36 | 253,050 | +0.21(+0.39%) |
Aug 02, 2021 | 54.41 | 55.93 | 53.03 | 53.15 | 145,719 | -1.11(-2.05%) |
Jul 30, 2021 | 54.50 | 55.37 | 54.04 | 54.26 | 164,475 | -0.34(-0.62%) |
Jul 29, 2021 | 54.49 | 55.05 | 54.10 | 54.60 | 98,661 | +0.41(+0.75%) |
Jul 28, 2021 | 53.35 | 54.94 | 52.70 | 54.19 | 160,004 | +1.14(+2.15%) |
Jul 27, 2021 | 51.57 | 53.12 | 51.57 | 53.05 | 225,300 | +0.80(+1.54%) |
Jul 26, 2021 | 52.58 | 53.32 | 51.96 | 52.25 | 179,154 | +0.14(+0.27%) |
Jul 23, 2021 | 52.15 | 52.22 | 51.30 | 52.11 | 139,408 | +0.48(+0.92%) |
Jul 22, 2021 | 52.92 | 53.04 | 51.62 | 51.64 | 227,200 | -1.46(-2.74%) |
Jul 21, 2021 | 53.16 | 54.22 | 53.08 | 53.09 | 184,118 | +0.46(+0.87%) |
Jul 20, 2021 | 51.63 | 53.83 | 51.44 | 52.64 | 347,721 | +1.31(+2.55%) |
Jul 19, 2021 | 51.10 | 51.52 | 49.48 | 51.33 | 336,821 | -0.99(-1.89%) |
Jul 16, 2021 | 54.00 | 54.25 | 52.01 | 52.32 | 314,352 | -1.05(-1.97%) |
Jul 15, 2021 | 53.47 | 54.34 | 53.17 | 53.37 | 142,380 | -0.67(-1.25%) |
Jul 14, 2021 | 55.27 | 55.87 | 53.97 | 54.04 | 110,309 | -0.76(-1.39%) |
Jul 13, 2021 | 55.25 | 55.69 | 54.61 | 54.81 | 104,842 | -0.99(-1.77%) |
Jul 12, 2021 | 54.85 | 56.02 | 54.59 | 55.80 | 128,199 | +0.35(+0.62%) |
Jul 09, 2021 | 55.06 | 56.16 | 55.06 | 55.45 | 110,608 | +1.37(+2.53%) |
Jul 08, 2021 | 53.75 | 54.80 | 53.17 | 54.08 | 201,459 | -0.90(-1.64%) |
Jul 07, 2021 | 55.45 | 55.98 | 54.33 | 54.99 | 178,520 | -0.77(-1.38%) |
Jul 06, 2021 | 57.51 | 57.51 | 55.35 | 55.76 | 178,211 | -1.70(-2.96%) |
Jul 02, 2021 | 57.99 | 57.99 | 56.93 | 57.46 | 143,404 | -0.58(-1.01%) |
Jul 01, 2021 | 58.67 | 58.67 | 57.86 | 58.04 | 170,600 | -0.11(-0.19%) |
Jun 30, 2021 | 58.19 | 58.90 | 57.60 | 58.15 | 175,868 | -0.04(-0.07%) |
Jun 29, 2021 | 59.33 | 59.72 | 57.92 | 58.19 | 173,087 | -1.00(-1.69%) |
Jun 28, 2021 | 58.83 | 59.31 | 58.13 | 59.19 | 254,335 | +0.46(+0.78%) |
Jun 25, 2021 | 59.40 | 59.87 | 58.66 | 58.74 | 539,701 | -0.41(-0.69%) |
Jun 24, 2021 | 57.72 | 59.18 | 57.06 | 59.14 | 187,505 | +1.99(+3.48%) |
Jun 23, 2021 | 57.03 | 57.96 | 56.78 | 57.15 | 149,750 | +0.07(+0.12%) |
Jun 22, 2021 | 56.49 | 57.34 | 55.67 | 57.08 | 137,190 | -0.01(-0.02%) |
Jun 21, 2021 | 56.31 | 57.40 | 56.06 | 57.09 | 171,707 | +1.58(+2.85%) |
Jun 18, 2021 | 57.53 | 57.53 | 54.80 | 55.51 | 672,221 | -1.42(-2.49%) |
Jun 17, 2021 | 58.88 | 58.89 | 56.66 | 56.93 | 163,201 | -2.03(-3.44%) |
Jun 16, 2021 | 59.48 | 59.48 | 58.42 | 58.96 | 134,786 | -0.78(-1.31%) |
Jun 15, 2021 | 59.86 | 59.92 | 58.95 | 59.74 | 154,287 | -0.12(-0.20%) |
Jun 14, 2021 | 60.71 | 60.71 | 59.61 | 59.86 | 346,355 | -0.62(-1.03%) |
Jun 11, 2021 | 60.30 | 60.74 | 60.09 | 60.48 | 123,838 | +0.89(+1.50%) |
Jun 10, 2021 | 60.83 | 60.83 | 59.26 | 59.59 | 180,241 | -1.01(-1.67%) |
Jun 09, 2021 | 60.49 | 60.84 | 60.33 | 60.60 | 231,817 | +0.29(+0.48%) |
Jun 08, 2021 | 58.81 | 60.82 | 58.04 | 60.31 | 305,571 | +1.52(+2.59%) |
Jun 07, 2021 | 59.56 | 59.69 | 57.69 | 58.79 | 220,305 | -0.76(-1.28%) |
Jun 04, 2021 | 60.87 | 61.43 | 59.21 | 59.55 | 137,096 | -1.02(-1.68%) |
Jun 03, 2021 | 60.39 | 60.77 | 59.16 | 60.57 | 181,474 | +0.06(+0.10%) |
Jun 02, 2021 | 62.26 | 62.26 | 60.23 | 60.51 | 382,125 | -2.00(-3.20%) |
Jun 01, 2021 | 63.43 | 63.49 | 62.51 | 62.51 | 217,948 | -0.36(-0.57%) |
May 28, 2021 | 61.87 | 62.95 | 61.52 | 62.87 | 172,025 | -0.21(-0.33%) |
May 27, 2021 | 62.84 | 63.86 | 62.54 | 63.07 | 186,480 | +0.55(+0.89%) |
May 26, 2021 | 61.24 | 62.72 | 61.24 | 62.52 | 125,944 | +1.55(+2.55%) |
May 25, 2021 | 62.21 | 62.80 | 60.94 | 60.97 | 215,721 | -0.98(-1.58%) |
May 24, 2021 | 62.09 | 62.37 | 61.19 | 61.95 | 169,258 | +0.31(+0.50%) |
May 21, 2021 | 61.52 | 62.16 | 60.86 | 61.64 | 182,799 | +0.99(+1.63%) |
May 20, 2021 | 60.12 | 60.69 | 59.33 | 60.65 | 169,814 | +0.65(+1.09%) |
May 19, 2021 | 59.73 | 60.04 | 58.12 | 59.99 | 181,667 | -0.80(-1.32%) |
May 18, 2021 | 61.46 | 62.36 | 60.68 | 60.80 | 218,746 | -0.87(-1.41%) |
May 17, 2021 | 61.45 | 62.04 | 60.47 | 61.67 | 137,422 | -0.58(-0.94%) |
May 14, 2021 | 61.02 | 62.31 | 60.54 | 62.25 | 202,511 | +1.85(+3.07%) |
May 13, 2021 | 58.66 | 60.98 | 58.66 | 60.40 | 271,631 | +1.67(+2.85%) |
May 12, 2021 | 61.61 | 61.61 | 58.48 | 58.73 | 159,664 | -3.32(-5.35%) |
May 11, 2021 | 61.04 | 62.26 | 60.56 | 62.04 | 227,491 | -0.56(-0.90%) |
May 10, 2021 | 64.59 | 65.00 | 62.61 | 62.61 | 170,780 | -1.78(-2.77%) |
May 07, 2021 | 64.13 | 65.12 | 63.46 | 64.39 | 123,003 | -0.14(-0.21%) |
May 06, 2021 | 63.98 | 64.58 | 63.19 | 64.53 | 184,866 | +0.88(+1.38%) |
May 05, 2021 | 64.35 | 64.70 | 63.36 | 63.65 | 163,484 | -0.18(-0.28%) |
May 04, 2021 | 62.55 | 64.35 | 62.17 | 63.83 | 289,570 | +0.87(+1.38%) |
May 03, 2021 | 60.90 | 63.64 | 60.29 | 62.96 | 368,183 | +3.27(+5.47%) |
Apr 30, 2021 | 60.03 | 62.15 | 58.59 | 59.69 | 509,992 | -3.88(-6.11%) |
Apr 29, 2021 | 63.54 | 63.90 | 62.54 | 63.57 | 145,323 | +0.77(+1.23%) |
Apr 28, 2021 | 62.97 | 63.40 | 62.11 | 62.80 | 137,952 | -0.42(-0.66%) |
Apr 27, 2021 | 63.49 | 63.51 | 62.65 | 63.21 | 189,044 | -0.34(-0.53%) |
Apr 26, 2021 | 63.37 | 64.12 | 63.36 | 63.55 | 142,399 | +0.80(+1.28%) |
Apr 23, 2021 | 61.93 | 63.20 | 61.93 | 62.75 | 243,026 | +1.06(+1.72%) |
Apr 22, 2021 | 61.92 | 62.30 | 60.45 | 61.69 | 233,425 | -0.60(-0.97%) |
Apr 21, 2021 | 61.11 | 62.40 | 61.11 | 62.29 | 153,272 | +1.33(+2.18%) |
Apr 20, 2021 | 62.27 | 62.91 | 60.32 | 60.97 | 141,967 | -1.86(-2.96%) |
Apr 19, 2021 | 62.95 | 63.23 | 61.92 | 62.83 | 170,988 | -0.71(-1.12%) |
Apr 16, 2021 | 62.98 | 64.27 | 62.66 | 63.54 | 289,490 | +1.03(+1.65%) |
Apr 15, 2021 | 63.04 | 63.35 | 61.59 | 62.51 | 193,875 | +0.09(+0.14%) |
Apr 14, 2021 | 61.82 | 63.03 | 61.10 | 62.42 | 128,130 | +0.51(+0.83%) |
Apr 13, 2021 | 62.32 | 62.49 | 60.68 | 61.91 | 221,579 | -0.66(-1.06%) |
Apr 12, 2021 | 62.79 | 62.79 | 61.87 | 62.57 | 189,555 | -0.08(-0.13%) |
Apr 09, 2021 | 62.12 | 62.78 | 61.44 | 62.65 | 202,785 | +0.67(+1.09%) |
Apr 08, 2021 | 63.02 | 63.02 | 61.27 | 61.97 | 184,817 | -0.74(-1.18%) |
Apr 07, 2021 | 63.90 | 64.10 | 61.90 | 62.72 | 432,502 | -1.41(-2.21%) |
Apr 06, 2021 | 64.17 | 65.47 | 63.78 | 64.13 | 515,218 | +0.07(+0.11%) |
Apr 05, 2021 | 65.10 | 65.14 | 60.96 | 64.06 | 895,379 | -1.04(-1.60%) |
Apr 01, 2021 | 64.39 | 65.12 | 63.48 | 65.10 | 307,008 | +0.71(+1.11%) |
Mar 31, 2021 | 62.68 | 64.64 | 62.05 | 64.39 | 721,327 | +2.18(+3.50%) |
Mar 30, 2021 | 61.04 | 62.84 | 60.65 | 62.21 | 212,578 | +1.18(+1.93%) |
Mar 29, 2021 | 63.42 | 64.05 | 61.01 | 61.04 | 335,857 | -2.71(-4.25%) |
Mar 26, 2021 | 60.88 | 63.84 | 60.29 | 63.75 | 363,921 | +3.40(+5.64%) |
Mar 25, 2021 | 56.55 | 60.84 | 56.39 | 60.34 | 546,214 | +3.66(+6.46%) |
Mar 24, 2021 | 58.85 | 59.60 | 56.67 | 56.68 | 513,053 | -1.45(-2.50%) |
Mar 23, 2021 | 58.93 | 61.08 | 57.48 | 58.14 | 381,845 | -1.13(-1.90%) |
Mar 22, 2021 | 60.00 | 60.36 | 58.54 | 59.26 | 231,108 | -1.12(-1.85%) |
Mar 19, 2021 | 61.24 | 61.82 | 59.75 | 60.38 | 905,456 | -1.06(-1.72%) |
Mar 18, 2021 | 62.58 | 64.15 | 61.01 | 61.44 | 328,815 | -1.53(-2.43%) |
Mar 17, 2021 | 64.20 | 64.20 | 62.63 | 62.97 | 262,807 | -1.36(-2.11%) |
Mar 16, 2021 | 66.20 | 66.54 | 64.06 | 64.33 | 194,249 | -2.01(-3.03%) |
Mar 15, 2021 | 65.26 | 67.12 | 64.91 | 66.34 | 396,895 | +0.68(+1.04%) |
Mar 12, 2021 | 63.31 | 65.75 | 63.31 | 65.65 | 228,664 | +2.36(+3.74%) |
Mar 11, 2021 | 63.76 | 64.14 | 62.51 | 63.29 | 320,250 | +0.05(+0.08%) |
Mar 10, 2021 | 62.08 | 63.58 | 61.31 | 63.24 | 236,186 | +1.86(+3.03%) |
Mar 09, 2021 | 61.83 | 62.36 | 59.57 | 61.38 | 351,906 | +0.51(+0.85%) |
Mar 08, 2021 | 59.07 | 61.58 | 58.74 | 60.87 | 262,912 | +2.35(+4.02%) |
Mar 05, 2021 | 58.00 | 58.59 | 56.20 | 58.51 | 264,247 | +1.91(+3.37%) |
Mar 04, 2021 | 57.66 | 58.04 | 55.78 | 56.60 | 243,301 | -0.78(-1.36%) |
Mar 03, 2021 | 56.97 | 58.11 | 56.74 | 57.38 | 261,209 | +0.81(+1.43%) |
Mar 02, 2021 | 56.87 | 57.47 | 55.97 | 56.57 | 243,724 | -0.34(-0.59%) |
Mar 01, 2021 | 57.46 | 58.11 | 56.36 | 56.91 | 426,798 | +0.79(+1.41%) |
Feb 26, 2021 | 56.14 | 57.89 | 53.99 | 56.12 | 511,916 | -0.67(-1.18%) |
Feb 25, 2021 | 63.30 | 63.38 | 56.52 | 56.79 | 998,681 | -10.70(-15.86%) |
Feb 24, 2021 | 65.00 | 67.72 | 64.70 | 67.49 | 301,318 | +2.91(+4.50%) |
Feb 23, 2021 | 63.25 | 64.78 | 62.60 | 64.59 | 223,786 | +0.88(+1.38%) |
Feb 22, 2021 | 63.47 | 64.53 | 63.08 | 63.71 | 228,655 | -0.91(-1.41%) |
Feb 19, 2021 | 63.60 | 64.65 | 63.48 | 64.62 | 162,147 | +1.40(+2.22%) |
Feb 18, 2021 | 63.80 | 64.14 | 62.29 | 63.21 | 214,683 | -0.82(-1.28%) |
Feb 17, 2021 | 63.97 | 64.95 | 63.10 | 64.03 | 236,047 | -0.32(-0.49%) |
Feb 16, 2021 | 64.30 | 65.08 | 63.97 | 64.35 | 201,995 | +0.47(+0.74%) |
Feb 12, 2021 | 62.43 | 63.89 | 62.43 | 63.87 | 135,257 | +1.00(+1.59%) |
Feb 11, 2021 | 62.11 | 63.40 | 61.82 | 62.88 | 279,613 | +1.09(+1.76%) |
Feb 10, 2021 | 61.49 | 62.28 | 60.92 | 61.79 | 218,388 | +0.72(+1.18%) |
Feb 09, 2021 | 60.94 | 61.61 | 59.67 | 61.06 | 260,588 | -0.03(-0.05%) |
Feb 08, 2021 | 61.23 | 61.58 | 60.48 | 61.09 | 279,998 | +0.23(+0.37%) |
Feb 05, 2021 | 61.10 | 61.12 | 60.00 | 60.87 | 243,423 | +0.60(+1.00%) |
Feb 04, 2021 | 59.29 | 60.26 | 58.95 | 60.26 | 136,754 | +0.91(+1.53%) |
Feb 03, 2021 | 59.28 | 59.45 | 58.31 | 59.35 | 161,092 | -0.08(-0.13%) |
Feb 02, 2021 | 58.53 | 59.67 | 57.42 | 59.43 | 187,374 | +2.00(+3.48%) |
Feb 01, 2021 | 55.66 | 57.82 | 55.10 | 57.43 | 283,141 | +2.25(+4.07%) |
Jan 29, 2021 | 56.63 | 57.01 | 54.73 | 55.19 | 299,729 | -1.63(-2.87%) |
Jan 28, 2021 | 57.75 | 57.87 | 56.54 | 56.82 | 164,229 | +0.12(+0.21%) |
Jan 27, 2021 | 57.91 | 58.23 | 55.39 | 56.70 | 282,374 | -2.94(-4.93%) |
Jan 26, 2021 | 61.04 | 61.04 | 58.93 | 59.64 | 151,858 | -1.09(-1.79%) |
Jan 25, 2021 | 62.33 | 62.33 | 59.68 | 60.73 | 179,706 | -1.08(-1.74%) |
Jan 22, 2021 | 60.40 | 61.81 | 59.98 | 61.81 | 202,077 | +0.71(+1.17%) |
Jan 21, 2021 | 61.60 | 61.62 | 60.92 | 61.09 | 208,179 | -0.25(-0.40%) |
Jan 20, 2021 | 61.25 | 61.57 | 59.80 | 61.34 | 235,467 | +0.05(+0.08%) |
Jan 19, 2021 | 62.99 | 62.99 | 60.98 | 61.29 | 223,292 | -1.17(-1.87%) |
Jan 15, 2021 | 62.18 | 62.72 | 61.34 | 62.46 | 298,718 | -0.85(-1.34%) |
Jan 14, 2021 | 62.13 | 63.42 | 61.68 | 63.31 | 333,306 | +1.53(+2.48%) |
Jan 13, 2021 | 61.05 | 62.17 | 60.16 | 61.78 | 346,333 | +0.83(+1.36%) |
Jan 12, 2021 | 60.39 | 60.95 | 60.09 | 60.95 | 384,773 | +0.67(+1.12%) |
Jan 11, 2021 | 59.61 | 60.65 | 59.61 | 60.27 | 257,247 | -0.02(-0.03%) |
Jan 08, 2021 | 60.65 | 60.65 | 59.73 | 60.29 | 668,735 | +0.00(+0.00%) |
Jan 07, 2021 | 59.92 | 61.41 | 59.61 | 60.29 | 332,078 | +0.43(+0.71%) |
Jan 06, 2021 | 55.24 | 60.95 | 55.01 | 59.87 | 566,330 | +6.02(+11.18%) |
Jan 05, 2021 | 53.33 | 55.99 | 53.18 | 53.85 | 331,609 | +0.58(+1.09%) |
Jan 04, 2021 | 54.04 | 54.99 | 52.98 | 53.27 | 274,430 | -1.03(-1.89%) |
Dec 31, 2020 | 54.29 | 54.29 | 54.29 | 168,564 | +0.22(+0.40%) | |
Dec 30, 2020 | 53.55 | 54.35 | 53.41 | 54.08 | 168,564 | +0.80(+1.50%) |
Dec 29, 2020 | 54.61 | 55.15 | 53.24 | 53.28 | 163,466 | -1.30(-2.39%) |
Dec 28, 2020 | 54.27 | 55.08 | 53.86 | 54.58 | 237,205 | +0.93(+1.73%) |
Dec 24, 2020 | 53.68 | 53.81 | 53.25 | 53.65 | 50,281 | -0.26(-0.48%) |
Dec 23, 2020 | 54.06 | 54.41 | 53.00 | 53.91 | 238,058 | +0.37(+0.68%) |
Dec 22, 2020 | 53.03 | 54.01 | 52.70 | 53.54 | 139,750 | +0.33(+0.61%) |
Dec 21, 2020 | 52.25 | 53.59 | 51.59 | 53.22 | 257,291 | -0.14(-0.26%) |
Dec 18, 2020 | 54.49 | 55.14 | 52.66 | 53.36 | 1,379,152 | -0.92(-1.69%) |
Dec 17, 2020 | 53.99 | 54.51 | 53.03 | 54.27 | 201,863 | +0.55(+1.03%) |
Dec 16, 2020 | 54.17 | 54.41 | 53.35 | 53.72 | 200,628 | +0.12(+0.22%) |
Dec 15, 2020 | 52.25 | 53.72 | 51.95 | 53.60 | 203,787 | +1.29(+2.48%) |
Dec 14, 2020 | 54.42 | 54.42 | 52.18 | 52.31 | 256,557 | -1.45(-2.70%) |
Dec 11, 2020 | 53.62 | 54.35 | 53.45 | 53.76 | 90,749 | -0.35(-0.64%) |
Dec 10, 2020 | 54.01 | 54.48 | 53.53 | 54.11 | 171,476 | -0.25(-0.45%) |
Dec 09, 2020 | 54.48 | 55.22 | 53.87 | 54.35 | 178,130 | +0.47(+0.88%) |
Dec 08, 2020 | 53.57 | 54.27 | 53.42 | 53.88 | 228,967 | -0.22(-0.40%) |
Dec 07, 2020 | 53.96 | 54.31 | 53.05 | 54.10 | 230,998 | -0.02(-0.04%) |
Dec 04, 2020 | 52.81 | 54.24 | 52.81 | 54.12 | 217,920 | +2.02(+3.87%) |
Dec 03, 2020 | 52.74 | 52.92 | 51.86 | 52.10 | 120,637 | -0.33(-0.62%) |
Dec 02, 2020 | 52.42 | 52.77 | 51.83 | 52.43 | 157,006 | +0.15(+0.28%) |
Dec 01, 2020 | 52.39 | 52.81 | 51.64 | 52.28 | 257,190 | +0.99(+1.93%) |
Nov 30, 2020 | 53.14 | 53.14 | 50.82 | 51.29 | 299,637 | -2.50(-4.65%) |
Nov 27, 2020 | 53.03 | 53.91 | 52.83 | 53.79 | 84,173 | +0.70(+1.32%) |
Nov 25, 2020 | 54.81 | 54.81 | 52.94 | 53.09 | 241,695 | -2.26(-4.09%) |
Nov 24, 2020 | 54.64 | 56.60 | 53.69 | 55.35 | 331,484 | +1.20(+2.21%) |
Nov 23, 2020 | 52.79 | 54.25 | 52.53 | 54.16 | 234,812 | +1.83(+3.49%) |
Nov 20, 2020 | 53.07 | 54.09 | 52.02 | 52.33 | 257,579 | -1.30(-2.43%) |
Nov 19, 2020 | 52.67 | 53.63 | 52.43 | 53.63 | 247,411 | -0.28(-0.51%) |
Nov 18, 2020 | 53.99 | 55.07 | 53.13 | 53.91 | 412,628 | +0.13(+0.24%) |
Nov 17, 2020 | 52.45 | 53.84 | 51.63 | 53.78 | 201,081 | +0.95(+1.80%) |
Nov 16, 2020 | 51.69 | 52.94 | 51.10 | 52.83 | 193,073 | +2.39(+4.74%) |
Nov 13, 2020 | 50.29 | 51.62 | 50.13 | 50.44 | 191,818 | +0.75(+1.51%) |
Nov 12, 2020 | 51.77 | 52.66 | 48.65 | 49.69 | 284,891 | -2.54(-4.86%) |
Nov 11, 2020 | 54.09 | 54.09 | 51.70 | 52.23 | 267,712 | -1.69(-3.13%) |
Nov 10, 2020 | 50.77 | 54.06 | 50.63 | 53.92 | 371,020 | +3.82(+7.61%) |
Nov 09, 2020 | 52.87 | 54.14 | 49.88 | 50.10 | 371,424 | +1.40(+2.88%) |
Nov 06, 2020 | 49.76 | 50.25 | 48.58 | 48.70 | 301,790 | -0.82(-1.66%) |
Nov 05, 2020 | 46.98 | 49.86 | 46.79 | 49.52 | 264,637 | +2.77(+5.92%) |
Nov 04, 2020 | 46.37 | 47.69 | 44.70 | 46.75 | 417,274 | -0.55(-1.17%) |
Nov 03, 2020 | 47.03 | 48.09 | 46.42 | 47.31 | 235,432 | +0.96(+2.07%) |
Nov 02, 2020 | 46.24 | 46.83 | 45.77 | 46.35 | 322,469 | +0.71(+1.56%) |
Oct 30, 2020 | 44.47 | 46.20 | 44.47 | 45.64 | 258,591 | +0.64(+1.43%) |
Oct 29, 2020 | 44.45 | 46.30 | 44.34 | 44.99 | 253,989 | +0.52(+1.18%) |
Oct 28, 2020 | 44.51 | 45.12 | 44.34 | 44.47 | 178,983 | -1.03(-2.26%) |
Oct 27, 2020 | 46.06 | 46.75 | 45.44 | 45.50 | 137,655 | -0.71(-1.54%) |
Oct 26, 2020 | 47.01 | 47.44 | 45.63 | 46.21 | 318,477 | -1.36(-2.87%) |
Oct 23, 2020 | 48.48 | 48.99 | 47.51 | 47.57 | 239,874 | -0.71(-1.47%) |
Oct 22, 2020 | 48.38 | 48.45 | 47.01 | 48.28 | 233,689 | +0.04(+0.08%) |
Oct 21, 2020 | 48.23 | 50.89 | 48.04 | 48.25 | 796,873 | +0.10(+0.21%) |
Oct 20, 2020 | 47.79 | 49.24 | 47.44 | 48.15 | 271,818 | +0.76(+1.61%) |
Oct 19, 2020 | 48.13 | 48.49 | 46.77 | 47.39 | 256,443 | -0.45(-0.95%) |
Oct 16, 2020 | 47.42 | 48.13 | 47.36 | 47.84 | 141,334 | +0.13(+0.27%) |
Oct 15, 2020 | 45.64 | 47.82 | 45.57 | 47.71 | 160,783 | +1.30(+2.81%) |
Oct 14, 2020 | 47.08 | 47.27 | 46.39 | 46.41 | 155,150 | -0.49(-1.05%) |
Oct 13, 2020 | 47.88 | 47.92 | 46.67 | 46.90 | 189,750 | -1.53(-3.16%) |
Oct 12, 2020 | 46.30 | 48.77 | 46.30 | 48.43 | 245,835 | +2.25(+4.88%) |
Oct 09, 2020 | 46.41 | 46.80 | 45.95 | 46.18 | 187,564 | +0.05(+0.11%) |
Oct 08, 2020 | 46.08 | 46.30 | 45.44 | 46.13 | 213,825 | +0.45(+0.99%) |
Oct 07, 2020 | 45.42 | 46.36 | 45.01 | 45.68 | 277,385 | +0.67(+1.49%) |
Oct 06, 2020 | 45.27 | 46.38 | 44.93 | 45.01 | 342,993 | -0.05(-0.11%) |
Oct 05, 2020 | 44.55 | 45.68 | 44.55 | 45.05 | 147,243 | +0.78(+1.76%) |
Oct 02, 2020 | 42.65 | 44.59 | 42.60 | 44.27 | 175,107 | +0.65(+1.49%) |
Oct 01, 2020 | 43.67 | 44.34 | 43.44 | 43.62 | 200,470 | +0.09(+0.20%) |
Sep 30, 2020 | 43.89 | 44.85 | 43.42 | 43.53 | 312,817 | -0.23(-0.52%) |
Sep 29, 2020 | 43.69 | 44.19 | 43.12 | 43.76 | 158,004 | +0.05(+0.11%) |
Sep 28, 2020 | 43.37 | 44.12 | 43.37 | 43.71 | 179,741 | +0.88(+2.05%) |
Sep 25, 2020 | 42.31 | 43.10 | 42.17 | 42.83 | 171,563 | +0.18(+0.42%) |
Sep 24, 2020 | 42.66 | 43.34 | 42.09 | 42.66 | 272,790 | +0.21(+0.49%) |
Sep 23, 2020 | 44.00 | 44.53 | 42.40 | 42.45 | 332,662 | -1.46(-3.33%) |
Sep 22, 2020 | 43.60 | 44.53 | 43.60 | 43.91 | 324,823 | +0.51(+1.18%) |
Sep 21, 2020 | 43.94 | 44.23 | 41.20 | 43.40 | 527,332 | -1.43(-3.19%) |
Sep 18, 2020 | 45.47 | 45.67 | 44.29 | 44.83 | 854,169 | -0.36(-0.79%) |
Sep 17, 2020 | 44.24 | 45.61 | 44.24 | 45.18 | 262,123 | +0.45(+1.02%) |
Sep 16, 2020 | 44.05 | 44.92 | 43.94 | 44.73 | 247,046 | +0.77(+1.75%) |
Sep 15, 2020 | 43.37 | 44.02 | 42.33 | 43.96 | 265,239 | +0.86(+1.99%) |
Sep 14, 2020 | 44.23 | 44.23 | 42.61 | 43.10 | 181,283 | -0.80(-1.82%) |
Sep 11, 2020 | 44.08 | 44.49 | 43.21 | 43.90 | 225,543 | -0.12(-0.27%) |
Sep 10, 2020 | 46.00 | 46.37 | 43.94 | 44.02 | 285,104 | -2.00(-4.36%) |
Sep 09, 2020 | 46.29 | 46.48 | 45.21 | 46.02 | 350,584 | +0.02(+0.04%) |
Sep 08, 2020 | 47.28 | 47.28 | 45.89 | 46.00 | 281,195 | -1.47(-3.10%) |
Sep 04, 2020 | 47.10 | 48.03 | 46.80 | 47.47 | 216,833 | +0.72(+1.54%) |
Sep 03, 2020 | 47.34 | 47.34 | 46.10 | 46.75 | 276,297 | -0.46(-0.98%) |
Sep 02, 2020 | 46.59 | 47.28 | 46.16 | 47.22 | 153,942 | +0.67(+1.44%) |