Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 59.02 | 59.27 | 57.45 | 57.67 | 863,884 | -1.17(-1.99%) |
Aug 30, 2021 | 59.51 | 59.54 | 58.82 | 58.84 | 520,015 | -0.21(-0.36%) |
Aug 27, 2021 | 58.60 | 59.23 | 58.60 | 59.06 | 581,431 | +0.85(+1.46%) |
Aug 26, 2021 | 58.20 | 58.54 | 58.07 | 58.21 | 578,661 | -0.17(-0.28%) |
Aug 25, 2021 | 58.04 | 58.63 | 57.60 | 58.38 | 419,566 | +0.55(+0.94%) |
Aug 24, 2021 | 57.16 | 58.06 | 57.16 | 57.83 | 348,676 | +0.81(+1.42%) |
Aug 23, 2021 | 56.93 | 57.50 | 56.37 | 57.02 | 379,938 | +0.63(+1.12%) |
Aug 20, 2021 | 55.95 | 56.50 | 55.92 | 56.39 | 590,639 | +0.29(+0.52%) |
Aug 19, 2021 | 56.13 | 56.15 | 55.19 | 56.10 | 680,216 | -0.82(-1.44%) |
Aug 18, 2021 | 57.55 | 58.15 | 56.89 | 56.91 | 498,510 | -0.83(-1.43%) |
Aug 17, 2021 | 58.30 | 58.65 | 57.25 | 57.74 | 838,903 | -0.96(-1.63%) |
Aug 16, 2021 | 58.71 | 59.09 | 58.28 | 58.70 | 533,110 | -0.37(-0.63%) |
Aug 13, 2021 | 59.27 | 59.56 | 58.76 | 59.07 | 559,833 | -0.01(-0.02%) |
Aug 12, 2021 | 58.41 | 59.09 | 58.22 | 59.08 | 423,594 | +0.67(+1.15%) |
Aug 11, 2021 | 58.47 | 58.49 | 57.81 | 58.41 | 532,839 | +0.28(+0.49%) |
Aug 10, 2021 | 57.51 | 58.37 | 57.28 | 58.12 | 464,294 | +1.03(+1.81%) |
Aug 09, 2021 | 56.87 | 57.38 | 56.35 | 57.09 | 566,534 | +0.11(+0.19%) |
Aug 06, 2021 | 56.20 | 57.15 | 56.20 | 56.98 | 534,835 | +0.61(+1.09%) |
Aug 05, 2021 | 57.17 | 57.52 | 56.31 | 56.37 | 645,659 | -0.58(-1.01%) |
Aug 04, 2021 | 57.36 | 57.75 | 56.86 | 56.94 | 706,665 | -0.62(-1.08%) |
Aug 03, 2021 | 57.08 | 57.61 | 56.34 | 57.57 | 462,489 | +0.78(+1.37%) |
Aug 02, 2021 | 57.42 | 58.80 | 56.77 | 56.79 | 826,499 | -0.34(-0.60%) |
Jul 30, 2021 | 56.49 | 57.80 | 56.49 | 57.13 | 1,125,263 | +0.50(+0.88%) |
Jul 29, 2021 | 55.59 | 56.68 | 55.03 | 56.63 | 908,980 | +1.77(+3.23%) |
Jul 28, 2021 | 53.32 | 55.65 | 53.11 | 54.86 | 1,511,474 | +1.76(+3.32%) |
Jul 27, 2021 | 53.42 | 54.16 | 51.42 | 53.09 | 1,575,659 | -1.01(-1.87%) |
Jul 26, 2021 | 53.64 | 54.14 | 53.23 | 54.11 | 765,361 | +0.62(+1.17%) |
Jul 23, 2021 | 53.44 | 53.59 | 52.78 | 53.48 | 633,866 | +0.35(+0.66%) |
Jul 22, 2021 | 54.44 | 54.65 | 52.85 | 53.13 | 703,859 | -1.17(-2.15%) |
Jul 21, 2021 | 53.79 | 54.62 | 53.75 | 54.30 | 443,042 | +0.96(+1.81%) |
Jul 20, 2021 | 52.14 | 53.53 | 51.88 | 53.34 | 1,622,193 | +1.37(+2.64%) |
Jul 19, 2021 | 51.67 | 52.13 | 50.97 | 51.96 | 1,043,079 | -0.84(-1.59%) |
Jul 16, 2021 | 54.88 | 54.91 | 52.67 | 52.80 | 1,003,664 | -1.90(-3.47%) |
Jul 15, 2021 | 54.85 | 55.33 | 54.35 | 54.70 | 626,163 | -0.59(-1.08%) |
Jul 14, 2021 | 55.79 | 56.38 | 55.27 | 55.30 | 436,598 | -0.31(-0.56%) |
Jul 13, 2021 | 56.37 | 56.58 | 55.61 | 55.61 | 607,894 | -1.12(-1.98%) |
Jul 12, 2021 | 56.05 | 56.89 | 55.75 | 56.73 | 668,745 | +0.46(+0.81%) |
Jul 09, 2021 | 55.70 | 56.38 | 55.70 | 56.27 | 604,215 | +1.26(+2.29%) |
Jul 08, 2021 | 54.87 | 55.82 | 54.38 | 55.01 | 776,635 | -1.37(-2.44%) |
Jul 07, 2021 | 55.90 | 56.56 | 55.70 | 56.39 | 759,544 | +0.41(+0.73%) |
Jul 06, 2021 | 56.67 | 56.67 | 55.19 | 55.98 | 649,668 | -0.80(-1.41%) |
Jul 02, 2021 | 57.25 | 57.25 | 56.37 | 56.78 | 791,892 | -0.23(-0.41%) |
Jul 01, 2021 | 56.82 | 57.27 | 56.53 | 57.01 | 987,618 | +0.52(+0.91%) |
Jun 30, 2021 | 55.94 | 56.68 | 55.78 | 56.49 | 657,107 | +0.32(+0.57%) |
Jun 29, 2021 | 56.04 | 56.43 | 55.94 | 56.17 | 897,298 | +0.23(+0.42%) |
Jun 28, 2021 | 56.49 | 56.54 | 55.64 | 55.94 | 1,241,830 | -0.80(-1.41%) |
Jun 25, 2021 | 56.98 | 57.26 | 56.50 | 56.74 | 1,064,879 | +0.17(+0.29%) |
Jun 24, 2021 | 56.44 | 56.70 | 55.71 | 56.57 | 655,605 | +0.43(+0.76%) |
Jun 23, 2021 | 56.09 | 56.54 | 55.78 | 56.14 | 639,917 | +0.25(+0.45%) |
Jun 22, 2021 | 55.67 | 56.07 | 55.10 | 55.89 | 533,905 | +0.01(+0.02%) |
Jun 21, 2021 | 55.55 | 55.91 | 55.39 | 55.88 | 549,397 | +0.89(+1.61%) |
Jun 18, 2021 | 54.94 | 55.33 | 54.44 | 54.99 | 1,610,280 | -0.69(-1.24%) |
Jun 17, 2021 | 57.37 | 57.42 | 55.15 | 55.69 | 678,035 | -1.64(-2.86%) |
Jun 16, 2021 | 57.78 | 58.25 | 56.97 | 57.32 | 612,141 | -0.59(-1.03%) |
Jun 15, 2021 | 58.26 | 58.26 | 57.48 | 57.92 | 436,078 | -0.19(-0.34%) |
Jun 14, 2021 | 57.82 | 58.24 | 57.58 | 58.11 | 666,522 | +0.13(+0.22%) |
Jun 11, 2021 | 58.67 | 58.95 | 57.90 | 57.99 | 549,168 | -0.33(-0.57%) |
Jun 10, 2021 | 58.23 | 58.69 | 57.65 | 58.32 | 475,319 | +0.24(+0.42%) |
Jun 09, 2021 | 58.74 | 58.74 | 58.03 | 58.07 | 580,597 | -0.69(-1.18%) |
Jun 08, 2021 | 58.96 | 59.18 | 58.59 | 58.77 | 795,430 | -0.09(-0.15%) |
Jun 07, 2021 | 59.45 | 59.57 | 58.60 | 58.85 | 803,175 | -0.57(-0.95%) |
Jun 04, 2021 | 58.38 | 59.47 | 58.38 | 59.42 | 792,152 | +1.25(+2.14%) |
Jun 03, 2021 | 58.29 | 58.81 | 57.61 | 58.17 | 677,196 | -0.40(-0.68%) |
Jun 02, 2021 | 58.47 | 58.57 | 57.73 | 58.57 | 909,781 | +0.11(+0.18%) |
Jun 01, 2021 | 58.47 | 58.73 | 58.08 | 58.46 | 728,875 | +0.55(+0.94%) |
May 28, 2021 | 57.68 | 58.07 | 57.18 | 57.92 | 706,802 | +0.52(+0.90%) |
May 27, 2021 | 57.18 | 57.47 | 56.71 | 57.40 | 1,408,673 | +1.06(+1.89%) |
May 26, 2021 | 55.97 | 56.43 | 55.45 | 56.34 | 858,123 | +0.43(+0.77%) |
May 25, 2021 | 56.92 | 57.40 | 55.77 | 55.91 | 992,080 | -0.83(-1.46%) |
May 24, 2021 | 56.42 | 56.94 | 56.02 | 56.74 | 470,984 | +0.73(+1.30%) |
May 21, 2021 | 56.37 | 57.01 | 56.01 | 56.01 | 647,793 | +0.19(+0.33%) |
May 20, 2021 | 55.63 | 55.91 | 54.96 | 55.82 | 583,185 | +0.63(+1.15%) |
May 19, 2021 | 54.36 | 55.38 | 53.88 | 55.19 | 1,076,055 | -0.36(-0.65%) |
May 18, 2021 | 56.53 | 56.71 | 55.46 | 55.55 | 644,940 | -1.00(-1.77%) |
May 17, 2021 | 55.92 | 56.72 | 55.38 | 56.55 | 628,911 | +0.03(+0.05%) |
May 14, 2021 | 55.23 | 56.63 | 54.49 | 56.52 | 1,741,537 | +2.06(+3.78%) |
May 13, 2021 | 53.35 | 54.66 | 53.18 | 54.47 | 1,171,353 | +1.49(+2.81%) |
May 12, 2021 | 55.15 | 55.37 | 52.96 | 52.98 | 880,195 | -2.45(-4.41%) |
May 11, 2021 | 55.12 | 55.75 | 54.38 | 55.42 | 730,730 | -0.73(-1.30%) |
May 10, 2021 | 57.53 | 57.87 | 56.14 | 56.15 | 774,679 | -1.19(-2.07%) |
May 07, 2021 | 56.33 | 57.53 | 56.11 | 57.34 | 1,669,881 | +1.07(+1.91%) |
May 06, 2021 | 56.35 | 56.73 | 55.56 | 56.27 | 1,495,425 | -0.25(-0.45%) |
May 05, 2021 | 56.17 | 56.75 | 55.74 | 56.52 | 1,309,203 | +0.98(+1.77%) |
May 04, 2021 | 55.62 | 55.89 | 54.53 | 55.54 | 1,264,262 | -0.56(-0.99%) |
May 03, 2021 | 56.86 | 57.09 | 56.00 | 56.10 | 1,240,503 | -0.18(-0.31%) |
Apr 30, 2021 | 56.92 | 57.39 | 56.24 | 56.27 | 1,024,364 | -1.51(-2.61%) |
Apr 29, 2021 | 58.16 | 58.25 | 57.22 | 57.78 | 1,020,816 | +0.06(+0.10%) |
Apr 28, 2021 | 57.63 | 58.07 | 57.05 | 57.72 | 936,100 | +0.51(+0.89%) |
Apr 27, 2021 | 59.84 | 59.92 | 56.53 | 57.22 | 1,456,872 | -1.31(-2.23%) |
Apr 26, 2021 | 58.68 | 59.07 | 58.28 | 58.52 | 1,078,978 | +0.08(+0.13%) |
Apr 23, 2021 | 57.29 | 58.69 | 57.29 | 58.44 | 755,934 | +1.41(+2.48%) |
Apr 22, 2021 | 56.89 | 58.03 | 56.50 | 57.03 | 930,936 | +0.56(+0.98%) |
Apr 21, 2021 | 55.03 | 56.53 | 54.96 | 56.48 | 1,220,096 | +1.30(+2.35%) |
Apr 20, 2021 | 56.51 | 56.59 | 54.82 | 55.18 | 1,076,161 | -1.52(-2.68%) |
Apr 19, 2021 | 57.90 | 57.90 | 56.48 | 56.70 | 1,430,946 | -0.36(-0.63%) |
Apr 16, 2021 | 57.55 | 57.65 | 57.04 | 57.06 | 659,582 | +0.18(+0.31%) |
Apr 15, 2021 | 56.72 | 57.51 | 56.33 | 56.88 | 1,078,258 | +0.58(+1.04%) |
Apr 14, 2021 | 56.30 | 57.01 | 56.12 | 56.30 | 868,145 | +0.04(+0.07%) |
Apr 13, 2021 | 56.76 | 57.05 | 55.80 | 56.26 | 677,620 | -0.90(-1.57%) |
Apr 12, 2021 | 57.16 | 57.63 | 56.82 | 57.16 | 1,007,198 | +0.10(+0.17%) |
Apr 09, 2021 | 56.74 | 57.06 | 56.03 | 57.06 | 845,923 | +0.60(+1.07%) |
Apr 08, 2021 | 56.26 | 57.12 | 55.92 | 56.46 | 1,494,065 | -0.11(-0.19%) |
Apr 07, 2021 | 57.84 | 58.26 | 56.22 | 56.56 | 1,050,691 | -1.38(-2.39%) |
Apr 06, 2021 | 58.24 | 59.20 | 57.94 | 57.95 | 1,043,008 | -0.56(-0.95%) |
Apr 05, 2021 | 57.84 | 58.70 | 57.03 | 58.50 | 938,851 | +1.42(+2.49%) |
Apr 01, 2021 | 56.96 | 57.55 | 56.38 | 57.08 | 946,277 | +0.60(+1.07%) |
Mar 31, 2021 | 56.76 | 57.15 | 55.91 | 56.48 | 1,009,209 | +0.03(+0.05%) |
Mar 30, 2021 | 56.30 | 56.88 | 56.07 | 56.45 | 1,396,262 | +0.02(+0.03%) |
Mar 29, 2021 | 57.73 | 58.37 | 55.72 | 56.43 | 1,485,784 | -1.69(-2.90%) |
Mar 26, 2021 | 56.98 | 58.14 | 56.27 | 58.11 | 982,498 | +1.22(+2.14%) |
Mar 25, 2021 | 56.20 | 57.16 | 55.32 | 56.89 | 1,085,347 | +0.33(+0.59%) |
Mar 24, 2021 | 57.34 | 57.82 | 56.33 | 56.56 | 1,644,066 | -0.30(-0.53%) |
Mar 23, 2021 | 59.93 | 60.30 | 56.26 | 56.87 | 1,578,445 | -3.83(-6.31%) |
Mar 22, 2021 | 60.83 | 60.93 | 59.76 | 60.70 | 940,123 | -0.07(-0.11%) |
Mar 19, 2021 | 61.30 | 61.53 | 60.18 | 60.76 | 1,155,090 | -0.98(-1.59%) |
Mar 18, 2021 | 62.15 | 63.15 | 61.42 | 61.75 | 1,549,891 | -0.51(-0.81%) |
Mar 17, 2021 | 61.39 | 62.43 | 61.13 | 62.25 | 745,435 | +0.73(+1.19%) |
Mar 16, 2021 | 61.54 | 62.37 | 61.18 | 61.52 | 1,031,218 | -0.70(-1.13%) |
Mar 15, 2021 | 61.05 | 62.40 | 60.85 | 62.23 | 1,034,634 | +0.99(+1.62%) |
Mar 12, 2021 | 59.94 | 61.39 | 59.90 | 61.23 | 843,974 | +0.95(+1.57%) |
Mar 11, 2021 | 59.66 | 60.54 | 59.11 | 60.29 | 1,234,136 | +1.15(+1.94%) |
Mar 10, 2021 | 58.78 | 59.43 | 58.24 | 59.14 | 923,229 | +1.04(+1.79%) |
Mar 09, 2021 | 57.68 | 58.73 | 57.09 | 58.09 | 1,132,374 | +0.75(+1.31%) |
Mar 08, 2021 | 58.00 | 58.78 | 57.29 | 57.34 | 1,022,656 | -0.38(-0.66%) |
Mar 05, 2021 | 57.72 | 57.92 | 54.89 | 57.72 | 1,180,024 | +0.69(+1.21%) |
Mar 04, 2021 | 58.91 | 59.94 | 55.99 | 57.03 | 1,614,848 | -2.29(-3.86%) |
Mar 03, 2021 | 60.05 | 60.32 | 58.80 | 59.32 | 1,285,969 | +1.20(+2.06%) |
Mar 02, 2021 | 58.96 | 59.10 | 57.53 | 58.12 | 1,119,422 | +0.32(+0.56%) |
Mar 01, 2021 | 57.27 | 58.22 | 56.93 | 57.80 | 881,455 | +1.97(+3.53%) |
Feb 26, 2021 | 55.37 | 56.18 | 54.84 | 55.83 | 1,390,069 | +0.77(+1.40%) |
Feb 25, 2021 | 57.64 | 58.14 | 54.74 | 55.06 | 1,248,627 | -2.80(-4.83%) |
Feb 24, 2021 | 57.35 | 58.37 | 57.35 | 57.86 | 1,457,226 | +0.76(+1.33%) |
Feb 23, 2021 | 57.01 | 57.28 | 55.68 | 57.10 | 737,450 | -0.43(-0.75%) |
Feb 22, 2021 | 57.44 | 57.87 | 57.02 | 57.53 | 704,463 | -0.27(-0.47%) |
Feb 19, 2021 | 57.14 | 58.32 | 57.14 | 57.80 | 959,616 | +0.99(+1.75%) |
Feb 18, 2021 | 56.88 | 57.53 | 56.53 | 56.81 | 1,833,370 | -0.27(-0.48%) |
Feb 17, 2021 | 57.01 | 57.37 | 56.14 | 57.08 | 899,481 | -0.45(-0.78%) |
Feb 16, 2021 | 57.49 | 58.38 | 57.44 | 57.53 | 1,743,088 | +0.61(+1.08%) |
Feb 12, 2021 | 55.85 | 57.02 | 55.07 | 56.91 | 1,821,958 | +2.08(+3.79%) |
Feb 11, 2021 | 53.60 | 54.86 | 53.49 | 54.84 | 2,053,685 | +1.80(+3.40%) |
Feb 10, 2021 | 53.56 | 53.79 | 52.44 | 53.04 | 867,828 | -0.11(-0.20%) |
Feb 09, 2021 | 53.57 | 53.64 | 52.84 | 53.14 | 919,767 | -0.23(-0.44%) |
Feb 08, 2021 | 51.89 | 53.38 | 51.76 | 53.38 | 2,300,260 | +1.85(+3.59%) |
Feb 05, 2021 | 52.80 | 53.43 | 51.50 | 51.52 | 1,759,570 | -0.92(-1.75%) |
Feb 04, 2021 | 52.58 | 53.23 | 52.16 | 52.44 | 1,921,610 | -0.08(-0.15%) |
Feb 03, 2021 | 53.23 | 53.88 | 52.21 | 52.52 | 1,874,012 | -0.21(-0.41%) |
Feb 02, 2021 | 54.13 | 54.48 | 51.74 | 52.73 | 2,273,651 | -1.25(-2.31%) |
Feb 01, 2021 | 53.79 | 54.22 | 53.04 | 53.98 | 1,286,305 | +0.87(+1.63%) |
Jan 29, 2021 | 53.59 | 54.34 | 52.62 | 53.11 | 1,084,699 | -0.28(-0.53%) |
Jan 28, 2021 | 53.35 | 54.54 | 53.05 | 53.40 | 779,720 | +0.75(+1.43%) |
Jan 27, 2021 | 53.75 | 54.03 | 52.37 | 52.65 | 1,675,514 | -2.33(-4.24%) |
Jan 26, 2021 | 55.98 | 56.44 | 54.96 | 54.97 | 1,070,029 | -0.72(-1.29%) |
Jan 25, 2021 | 56.28 | 56.66 | 55.37 | 55.70 | 1,973,756 | -0.67(-1.19%) |
Jan 22, 2021 | 55.07 | 56.53 | 54.67 | 56.37 | 1,688,564 | +0.91(+1.63%) |
Jan 21, 2021 | 54.49 | 55.70 | 54.45 | 55.46 | 1,007,957 | +0.97(+1.79%) |
Jan 20, 2021 | 54.20 | 54.59 | 53.77 | 54.49 | 631,813 | +0.57(+1.05%) |
Jan 19, 2021 | 53.91 | 54.69 | 53.61 | 53.92 | 598,480 | +0.59(+1.11%) |
Jan 15, 2021 | 53.65 | 53.65 | 52.91 | 53.33 | 848,489 | -0.86(-1.58%) |
Jan 14, 2021 | 54.25 | 54.71 | 53.74 | 54.19 | 674,605 | +0.08(+0.14%) |
Jan 13, 2021 | 54.85 | 55.07 | 53.75 | 54.11 | 888,841 | -0.88(-1.60%) |
Jan 12, 2021 | 54.66 | 55.14 | 54.20 | 54.98 | 960,076 | +0.50(+0.91%) |
Jan 11, 2021 | 53.95 | 54.75 | 53.72 | 54.49 | 973,384 | -0.46(-0.83%) |
Jan 08, 2021 | 58.75 | 60.07 | 54.26 | 54.95 | 1,916,668 | +0.25(+0.46%) |
Jan 07, 2021 | 54.87 | 55.40 | 54.05 | 54.69 | 846,970 | +0.63(+1.17%) |
Jan 06, 2021 | 53.37 | 54.98 | 52.72 | 54.06 | 1,366,018 | +2.00(+3.84%) |
Jan 05, 2021 | 50.37 | 52.12 | 50.33 | 52.06 | 734,362 | +1.41(+2.79%) |
Jan 04, 2021 | 51.57 | 52.20 | 50.37 | 50.65 | 1,017,803 | -0.75(-1.46%) |
Dec 31, 2020 | 51.40 | 51.40 | 51.40 | 465,500 | +0.57(+1.11%) | |
Dec 30, 2020 | 50.19 | 51.29 | 50.00 | 50.83 | 465,500 | +0.67(+1.34%) |
Dec 29, 2020 | 50.91 | 51.04 | 49.72 | 50.16 | 435,580 | -0.66(-1.30%) |
Dec 28, 2020 | 51.43 | 51.79 | 50.80 | 50.82 | 597,864 | -0.08(-0.15%) |
Dec 24, 2020 | 50.86 | 51.07 | 50.26 | 50.90 | 259,400 | +0.05(+0.10%) |
Dec 23, 2020 | 50.23 | 51.20 | 50.18 | 50.85 | 1,037,211 | +1.40(+2.84%) |
Dec 22, 2020 | 49.65 | 50.05 | 49.08 | 49.45 | 551,055 | -0.04(-0.08%) |
Dec 21, 2020 | 48.37 | 49.85 | 47.89 | 49.49 | 1,472,623 | +0.19(+0.38%) |
Dec 18, 2020 | 49.81 | 49.96 | 48.76 | 49.30 | 1,431,831 | -0.20(-0.41%) |
Dec 17, 2020 | 49.81 | 50.52 | 49.27 | 49.51 | 1,413,204 | -0.13(-0.26%) |
Dec 16, 2020 | 49.59 | 49.84 | 48.93 | 49.63 | 863,303 | -0.04(-0.08%) |
Dec 15, 2020 | 49.11 | 49.89 | 48.68 | 49.67 | 1,204,112 | +1.00(+2.06%) |
Dec 14, 2020 | 49.60 | 50.09 | 48.57 | 48.67 | 1,305,596 | +0.82(+1.71%) |
Dec 11, 2020 | 47.90 | 48.72 | 47.78 | 47.85 | 634,853 | -0.53(-1.09%) |
Dec 10, 2020 | 48.16 | 48.65 | 47.89 | 48.38 | 745,654 | +0.03(+0.06%) |
Dec 09, 2020 | 48.32 | 48.58 | 47.90 | 48.35 | 664,005 | +0.26(+0.55%) |
Dec 08, 2020 | 47.63 | 48.41 | 47.63 | 48.08 | 554,937 | +0.04(+0.08%) |
Dec 07, 2020 | 48.39 | 48.93 | 47.86 | 48.05 | 614,727 | -0.83(-1.69%) |
Dec 04, 2020 | 47.83 | 49.02 | 47.83 | 48.87 | 736,130 | +1.23(+2.58%) |
Dec 03, 2020 | 47.77 | 48.03 | 47.35 | 47.65 | 717,711 | -0.11(-0.22%) |
Dec 02, 2020 | 47.38 | 47.86 | 47.06 | 47.75 | 617,958 | +0.00(+0.00%) |
Dec 01, 2020 | 48.26 | 48.85 | 47.55 | 47.75 | 663,527 | +0.17(+0.35%) |
Nov 30, 2020 | 49.29 | 49.29 | 47.51 | 47.59 | 1,414,863 | -1.68(-3.40%) |
Nov 27, 2020 | 49.26 | 49.68 | 48.98 | 49.26 | 687,595 | +0.23(+0.48%) |
Nov 25, 2020 | 49.51 | 49.91 | 48.88 | 49.03 | 1,436,757 | -0.92(-1.83%) |
Nov 24, 2020 | 48.72 | 50.19 | 48.53 | 49.95 | 2,094,873 | +1.81(+3.77%) |
Nov 23, 2020 | 46.66 | 48.19 | 46.60 | 48.13 | 830,275 | +1.70(+3.65%) |
Nov 20, 2020 | 46.64 | 46.72 | 46.19 | 46.44 | 936,221 | -0.24(-0.52%) |
Nov 19, 2020 | 46.93 | 47.22 | 46.17 | 46.68 | 1,651,654 | -0.14(-0.29%) |
Nov 18, 2020 | 46.96 | 47.70 | 46.78 | 46.82 | 980,324 | +0.07(+0.15%) |
Nov 17, 2020 | 45.59 | 46.96 | 45.32 | 46.75 | 1,221,903 | +0.87(+1.89%) |
Nov 16, 2020 | 46.10 | 46.35 | 45.63 | 45.88 | 1,968,967 | +0.76(+1.68%) |
Nov 13, 2020 | 44.62 | 45.46 | 44.62 | 45.12 | 1,025,698 | +0.50(+1.11%) |
Nov 12, 2020 | 45.06 | 45.11 | 44.15 | 44.62 | 763,785 | -0.70(-1.55%) |
Nov 11, 2020 | 46.01 | 46.35 | 44.95 | 45.33 | 1,757,422 | -0.32(-0.70%) |
Nov 10, 2020 | 45.80 | 46.08 | 45.12 | 45.65 | 1,753,107 | -0.13(-0.28%) |
Nov 09, 2020 | 46.51 | 47.16 | 45.75 | 45.77 | 2,106,861 | +2.42(+5.57%) |
Nov 06, 2020 | 44.26 | 44.40 | 43.22 | 43.36 | 896,818 | -0.68(-1.55%) |
Nov 05, 2020 | 43.76 | 44.64 | 43.69 | 44.04 | 1,265,650 | +0.93(+2.15%) |
Nov 04, 2020 | 44.03 | 44.03 | 42.88 | 43.11 | 1,197,845 | -1.10(-2.49%) |
Nov 03, 2020 | 44.42 | 44.88 | 43.65 | 44.22 | 1,023,196 | +0.57(+1.29%) |
Nov 02, 2020 | 43.40 | 44.41 | 43.20 | 43.65 | 1,258,701 | +1.05(+2.47%) |
Oct 30, 2020 | 42.30 | 42.62 | 41.46 | 42.60 | 1,397,867 | +0.09(+0.21%) |
Oct 29, 2020 | 42.24 | 42.82 | 41.95 | 42.51 | 1,215,996 | +0.28(+0.67%) |
Oct 28, 2020 | 42.34 | 43.16 | 41.44 | 42.23 | 1,486,471 | -0.99(-2.30%) |
Oct 27, 2020 | 47.10 | 47.23 | 43.01 | 43.22 | 1,990,519 | -3.79(-8.06%) |
Oct 26, 2020 | 46.96 | 47.13 | 46.10 | 47.01 | 1,858,638 | -0.64(-1.35%) |
Oct 23, 2020 | 47.39 | 47.98 | 47.10 | 47.66 | 1,077,721 | +0.72(+1.54%) |
Oct 22, 2020 | 46.53 | 47.11 | 45.99 | 46.93 | 1,139,700 | +0.66(+1.43%) |
Oct 21, 2020 | 46.51 | 47.06 | 46.13 | 46.27 | 1,623,186 | -0.14(-0.29%) |
Oct 20, 2020 | 46.81 | 47.35 | 46.37 | 46.41 | 908,597 | +0.75(+1.64%) |
Oct 19, 2020 | 46.10 | 46.48 | 45.44 | 45.66 | 569,652 | -0.43(-0.93%) |
Oct 16, 2020 | 46.55 | 46.88 | 46.04 | 46.09 | 677,026 | -0.28(-0.61%) |
Oct 15, 2020 | 45.10 | 46.51 | 45.10 | 46.37 | 854,552 | +0.27(+0.59%) |
Oct 14, 2020 | 46.16 | 46.33 | 45.59 | 46.10 | 913,384 | +0.47(+1.03%) |
Oct 13, 2020 | 45.96 | 46.32 | 45.38 | 45.63 | 849,719 | -0.70(-1.51%) |
Oct 12, 2020 | 46.91 | 46.94 | 46.22 | 46.33 | 849,207 | -0.19(-0.42%) |
Oct 09, 2020 | 46.36 | 46.93 | 45.87 | 46.53 | 714,787 | +0.77(+1.68%) |
Oct 08, 2020 | 45.11 | 45.97 | 45.08 | 45.76 | 876,741 | +0.67(+1.49%) |
Oct 07, 2020 | 45.01 | 45.55 | 44.61 | 45.08 | 753,357 | +0.75(+1.69%) |
Oct 06, 2020 | 45.33 | 45.50 | 44.24 | 44.33 | 1,155,385 | -0.41(-0.92%) |
Oct 05, 2020 | 45.16 | 45.39 | 44.18 | 44.74 | 1,687,120 | +2.25(+5.30%) |
Oct 02, 2020 | 41.70 | 43.31 | 41.70 | 42.49 | 1,000,045 | -0.36(-0.84%) |
Oct 01, 2020 | 42.74 | 43.34 | 41.98 | 42.85 | 1,192,444 | +0.81(+1.92%) |
Sep 30, 2020 | 41.83 | 42.57 | 41.79 | 42.04 | 1,038,792 | +0.44(+1.05%) |
Sep 29, 2020 | 41.83 | 42.15 | 41.40 | 41.60 | 867,548 | -0.19(-0.47%) |
Sep 28, 2020 | 41.49 | 42.28 | 41.28 | 41.80 | 636,183 | +1.28(+3.15%) |
Sep 25, 2020 | 40.01 | 40.79 | 39.67 | 40.52 | 964,644 | +0.29(+0.73%) |
Sep 24, 2020 | 40.19 | 40.67 | 39.43 | 40.23 | 895,582 | -0.18(-0.43%) |
Sep 23, 2020 | 40.90 | 41.81 | 40.21 | 40.41 | 1,045,846 | -0.41(-1.00%) |
Sep 22, 2020 | 40.80 | 41.33 | 40.54 | 40.81 | 838,980 | +0.20(+0.50%) |
Sep 21, 2020 | 41.21 | 41.66 | 39.83 | 40.61 | 1,449,923 | -1.70(-4.01%) |
Sep 18, 2020 | 43.11 | 43.42 | 42.08 | 42.31 | 1,791,175 | -0.83(-1.92%) |
Sep 17, 2020 | 42.33 | 43.85 | 41.99 | 43.13 | 1,268,905 | +0.15(+0.34%) |
Sep 16, 2020 | 42.30 | 43.58 | 42.18 | 42.99 | 1,465,349 | +0.95(+2.25%) |
Sep 15, 2020 | 42.00 | 42.28 | 41.70 | 42.04 | 743,183 | +0.23(+0.56%) |
Sep 14, 2020 | 41.98 | 42.25 | 41.53 | 41.81 | 717,674 | +0.21(+0.52%) |
Sep 11, 2020 | 41.34 | 41.96 | 41.14 | 41.59 | 688,211 | +0.49(+1.19%) |
Sep 10, 2020 | 42.58 | 42.74 | 41.09 | 41.11 | 945,401 | -0.89(-2.11%) |
Sep 09, 2020 | 41.16 | 42.80 | 40.88 | 41.99 | 1,183,564 | +2.03(+5.07%) |
Sep 08, 2020 | 40.90 | 41.17 | 39.91 | 39.97 | 1,038,726 | -1.48(-3.57%) |
Sep 04, 2020 | 41.71 | 41.79 | 40.72 | 41.45 | 945,251 | +0.42(+1.02%) |
Sep 03, 2020 | 42.45 | 42.62 | 40.82 | 41.03 | 1,186,365 | -1.42(-3.35%) |
Sep 02, 2020 | 41.28 | 42.64 | 41.28 | 42.45 | 1,281,250 | +1.30(+3.15%) |