Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.14 | 63.73 | 62.87 | 63.54 | 561,764 | +0.24(+0.39%) |
Aug 30, 2021 | 62.72 | 63.34 | 62.22 | 63.30 | 499,872 | +0.76(+1.21%) |
Aug 27, 2021 | 61.72 | 62.56 | 61.54 | 62.54 | 495,904 | +0.94(+1.53%) |
Aug 26, 2021 | 62.36 | 62.99 | 61.26 | 61.60 | 485,654 | -0.90(-1.45%) |
Aug 25, 2021 | 62.73 | 62.81 | 62.36 | 62.50 | 537,633 | -0.05(-0.09%) |
Aug 24, 2021 | 63.95 | 63.95 | 62.35 | 62.56 | 756,217 | -1.39(-2.18%) |
Aug 23, 2021 | 65.39 | 65.43 | 63.89 | 63.95 | 545,329 | -1.24(-1.90%) |
Aug 20, 2021 | 64.62 | 65.43 | 64.45 | 65.19 | 502,119 | +0.25(+0.39%) |
Aug 19, 2021 | 64.73 | 65.65 | 64.60 | 64.93 | 374,993 | +0.32(+0.49%) |
Aug 18, 2021 | 65.72 | 65.72 | 64.50 | 64.62 | 320,098 | -1.02(-1.56%) |
Aug 17, 2021 | 64.93 | 65.72 | 64.83 | 65.64 | 322,658 | +0.42(+0.64%) |
Aug 16, 2021 | 64.62 | 65.44 | 64.25 | 65.22 | 321,358 | +0.62(+0.97%) |
Aug 13, 2021 | 63.99 | 64.79 | 63.61 | 64.60 | 246,913 | +0.46(+0.71%) |
Aug 12, 2021 | 64.56 | 64.62 | 63.92 | 64.14 | 266,635 | -0.23(-0.36%) |
Aug 11, 2021 | 63.60 | 64.43 | 63.08 | 64.38 | 364,632 | +1.06(+1.67%) |
Aug 10, 2021 | 63.47 | 63.52 | 62.46 | 63.32 | 347,627 | -0.44(-0.69%) |
Aug 09, 2021 | 64.53 | 64.53 | 63.52 | 63.76 | 416,692 | -0.86(-1.33%) |
Aug 06, 2021 | 64.96 | 65.47 | 64.44 | 64.62 | 349,812 | +0.06(+0.10%) |
Aug 05, 2021 | 64.59 | 64.96 | 64.04 | 64.56 | 361,092 | +0.04(+0.07%) |
Aug 04, 2021 | 64.76 | 65.31 | 63.64 | 64.51 | 714,835 | -0.84(-1.29%) |
Aug 03, 2021 | 63.51 | 65.39 | 63.26 | 65.35 | 474,665 | +1.68(+2.65%) |
Aug 02, 2021 | 63.08 | 63.77 | 62.95 | 63.67 | 295,761 | +0.99(+1.59%) |
Jul 30, 2021 | 63.35 | 63.81 | 62.44 | 62.67 | 323,604 | -0.54(-0.85%) |
Jul 29, 2021 | 63.34 | 63.35 | 62.30 | 63.21 | 293,860 | +0.09(+0.14%) |
Jul 28, 2021 | 63.57 | 63.75 | 62.73 | 63.12 | 383,113 | -0.66(-1.04%) |
Jul 27, 2021 | 62.94 | 63.95 | 62.41 | 63.78 | 301,205 | +0.82(+1.30%) |
Jul 26, 2021 | 63.29 | 63.82 | 62.83 | 62.97 | 260,731 | -0.41(-0.65%) |
Jul 23, 2021 | 62.44 | 63.40 | 61.95 | 63.38 | 212,087 | +1.17(+1.89%) |
Jul 22, 2021 | 62.86 | 63.78 | 62.02 | 62.21 | 317,710 | -0.91(-1.43%) |
Jul 21, 2021 | 63.93 | 63.98 | 63.01 | 63.11 | 394,037 | -0.51(-0.80%) |
Jul 20, 2021 | 62.08 | 64.08 | 62.08 | 63.62 | 715,555 | +1.41(+2.26%) |
Jul 19, 2021 | 63.52 | 63.60 | 61.32 | 62.22 | 859,605 | -1.48(-2.32%) |
Jul 16, 2021 | 63.46 | 64.43 | 63.23 | 63.69 | 695,559 | +0.40(+0.64%) |
Jul 15, 2021 | 62.37 | 63.46 | 61.87 | 63.29 | 555,377 | +0.94(+1.51%) |
Jul 14, 2021 | 61.86 | 62.37 | 61.39 | 62.35 | 388,170 | +0.73(+1.19%) |
Jul 13, 2021 | 61.73 | 62.53 | 61.21 | 61.62 | 764,106 | -0.43(-0.69%) |
Jul 12, 2021 | 61.44 | 62.13 | 60.91 | 62.05 | 419,040 | +0.70(+1.14%) |
Jul 09, 2021 | 60.78 | 61.45 | 60.63 | 61.35 | 443,039 | +1.08(+1.78%) |
Jul 08, 2021 | 60.21 | 61.09 | 59.81 | 60.27 | 604,131 | -0.31(-0.52%) |
Jul 07, 2021 | 58.94 | 60.71 | 58.68 | 60.59 | 493,163 | +1.40(+2.36%) |
Jul 06, 2021 | 59.88 | 59.91 | 57.92 | 59.19 | 363,406 | -0.82(-1.37%) |
Jul 02, 2021 | 59.74 | 60.07 | 59.36 | 60.01 | 390,009 | +0.06(+0.10%) |
Jul 01, 2021 | 59.75 | 60.35 | 58.57 | 59.95 | 635,374 | +0.63(+1.06%) |
Jun 30, 2021 | 58.40 | 59.38 | 57.96 | 59.32 | 944,081 | +0.99(+1.69%) |
Jun 29, 2021 | 59.29 | 60.27 | 58.28 | 58.34 | 600,024 | -0.37(-0.63%) |
Jun 28, 2021 | 57.66 | 58.88 | 57.04 | 58.70 | 624,459 | +0.86(+1.49%) |
Jun 25, 2021 | 57.35 | 58.05 | 56.87 | 57.84 | 891,824 | +0.75(+1.32%) |
Jun 24, 2021 | 56.66 | 57.09 | 56.19 | 57.09 | 246,074 | +0.39(+0.68%) |
Jun 23, 2021 | 56.70 | 56.98 | 56.05 | 56.70 | 320,090 | -0.16(-0.28%) |
Jun 22, 2021 | 57.84 | 57.84 | 56.87 | 56.87 | 400,995 | -0.98(-1.69%) |
Jun 21, 2021 | 57.03 | 57.90 | 56.74 | 57.84 | 368,656 | +1.21(+2.14%) |
Jun 18, 2021 | 58.42 | 58.61 | 56.36 | 56.63 | 915,124 | -2.32(-3.94%) |
Jun 17, 2021 | 59.33 | 59.51 | 58.86 | 58.95 | 244,890 | -0.42(-0.71%) |
Jun 16, 2021 | 60.08 | 60.41 | 59.22 | 59.38 | 313,428 | -0.62(-1.03%) |
Jun 15, 2021 | 59.79 | 60.38 | 59.54 | 59.99 | 271,333 | +0.14(+0.24%) |
Jun 14, 2021 | 60.91 | 61.12 | 59.71 | 59.85 | 275,875 | -0.80(-1.32%) |
Jun 11, 2021 | 60.05 | 60.67 | 59.97 | 60.65 | 249,288 | +0.63(+1.05%) |
Jun 10, 2021 | 60.50 | 60.52 | 59.89 | 60.02 | 267,868 | -0.22(-0.36%) |
Jun 09, 2021 | 59.46 | 60.42 | 59.10 | 60.24 | 640,801 | +0.84(+1.42%) |
Jun 08, 2021 | 59.40 | 59.50 | 58.91 | 59.39 | 356,586 | -0.06(-0.11%) |
Jun 07, 2021 | 59.78 | 59.85 | 59.29 | 59.46 | 211,150 | -0.13(-0.21%) |
Jun 04, 2021 | 60.08 | 60.25 | 59.53 | 59.58 | 384,492 | -0.54(-0.89%) |
Jun 03, 2021 | 59.88 | 60.51 | 59.39 | 60.12 | 454,182 | +0.28(+0.46%) |
Jun 02, 2021 | 59.22 | 60.47 | 59.03 | 59.84 | 735,132 | -0.36(-0.60%) |
Jun 01, 2021 | 59.16 | 60.33 | 59.10 | 60.20 | 430,889 | +1.04(+1.76%) |
May 28, 2021 | 59.21 | 59.41 | 59.06 | 59.16 | 375,236 | +0.07(+0.12%) |
May 27, 2021 | 60.06 | 60.06 | 59.09 | 59.09 | 337,229 | -0.57(-0.96%) |
May 26, 2021 | 59.59 | 60.23 | 58.99 | 59.66 | 572,936 | -0.04(-0.06%) |
May 25, 2021 | 59.54 | 60.13 | 58.51 | 59.70 | 832,069 | +0.04(+0.08%) |
May 24, 2021 | 59.43 | 60.13 | 58.75 | 59.65 | 1,931,039 | +0.28(+0.47%) |
May 21, 2021 | 60.20 | 60.93 | 59.05 | 59.38 | 1,388,751 | -0.65(-1.08%) |
May 20, 2021 | 60.06 | 61.09 | 59.95 | 60.02 | 1,054,284 | +0.43(+0.72%) |
May 19, 2021 | 60.53 | 60.72 | 59.06 | 59.59 | 555,401 | -1.13(-1.86%) |
May 18, 2021 | 61.24 | 61.79 | 60.68 | 60.72 | 520,334 | -1.01(-1.64%) |
May 17, 2021 | 62.39 | 62.45 | 61.08 | 61.73 | 332,435 | -0.88(-1.40%) |
May 14, 2021 | 64.00 | 64.02 | 62.49 | 62.61 | 429,624 | -1.16(-1.82%) |
May 13, 2021 | 61.04 | 64.35 | 60.97 | 63.77 | 701,197 | +2.54(+4.15%) |
May 12, 2021 | 62.90 | 63.56 | 60.99 | 61.23 | 279,274 | -1.61(-2.56%) |
May 11, 2021 | 63.69 | 64.04 | 62.52 | 62.84 | 396,791 | -1.07(-1.67%) |
May 10, 2021 | 63.11 | 64.50 | 63.11 | 63.90 | 391,568 | +1.36(+2.17%) |
May 07, 2021 | 61.56 | 63.25 | 61.56 | 62.54 | 507,574 | +0.17(+0.27%) |
May 06, 2021 | 61.95 | 62.71 | 61.60 | 62.38 | 467,623 | +0.76(+1.23%) |
May 05, 2021 | 62.19 | 62.46 | 61.43 | 61.62 | 547,329 | -0.83(-1.32%) |
May 04, 2021 | 62.89 | 63.38 | 62.10 | 62.45 | 293,303 | -0.58(-0.92%) |
May 03, 2021 | 62.31 | 63.51 | 62.04 | 63.02 | 306,726 | +1.06(+1.71%) |
Apr 30, 2021 | 61.73 | 62.39 | 61.69 | 61.97 | 388,503 | -0.11(-0.17%) |
Apr 29, 2021 | 61.75 | 62.60 | 61.66 | 62.07 | 283,062 | +0.50(+0.81%) |
Apr 28, 2021 | 61.83 | 62.10 | 61.26 | 61.58 | 323,379 | +0.04(+0.06%) |
Apr 27, 2021 | 63.01 | 63.10 | 61.45 | 61.54 | 360,626 | -1.48(-2.34%) |
Apr 26, 2021 | 64.21 | 64.22 | 63.01 | 63.02 | 377,061 | -0.92(-1.43%) |
Apr 23, 2021 | 64.21 | 64.60 | 63.71 | 63.93 | 211,409 | +0.01(+0.01%) |
Apr 22, 2021 | 64.84 | 64.84 | 63.60 | 63.92 | 265,932 | -0.92(-1.43%) |
Apr 21, 2021 | 64.77 | 65.10 | 64.09 | 64.85 | 257,331 | +0.05(+0.08%) |
Apr 20, 2021 | 63.88 | 65.36 | 63.56 | 64.79 | 405,639 | +0.92(+1.43%) |
Apr 19, 2021 | 64.30 | 64.73 | 63.60 | 63.88 | 373,132 | -0.45(-0.70%) |
Apr 16, 2021 | 64.59 | 64.70 | 63.54 | 64.33 | 259,339 | +0.05(+0.08%) |
Apr 15, 2021 | 62.87 | 64.46 | 62.49 | 64.28 | 339,826 | +1.48(+2.36%) |
Apr 14, 2021 | 62.18 | 62.87 | 62.11 | 62.79 | 264,861 | +0.79(+1.28%) |
Apr 13, 2021 | 62.06 | 62.41 | 61.58 | 62.00 | 236,466 | -0.07(-0.11%) |
Apr 12, 2021 | 61.84 | 62.19 | 61.65 | 62.07 | 322,221 | +0.57(+0.92%) |
Apr 09, 2021 | 61.50 | 62.04 | 61.30 | 61.50 | 250,563 | -0.15(-0.25%) |
Apr 08, 2021 | 61.82 | 61.82 | 61.02 | 61.66 | 376,164 | -0.15(-0.24%) |
Apr 07, 2021 | 61.40 | 61.94 | 61.40 | 61.81 | 225,064 | +0.52(+0.84%) |
Apr 06, 2021 | 60.91 | 61.36 | 60.59 | 61.29 | 317,080 | +0.20(+0.32%) |
Apr 05, 2021 | 60.89 | 61.67 | 60.26 | 61.10 | 379,006 | +0.44(+0.73%) |
Apr 01, 2021 | 60.86 | 61.24 | 60.09 | 60.65 | 316,495 | -0.42(-0.68%) |
Mar 31, 2021 | 61.13 | 61.39 | 60.54 | 61.07 | 422,980 | -0.35(-0.56%) |
Mar 30, 2021 | 61.39 | 61.55 | 60.68 | 61.42 | 333,599 | -0.20(-0.33%) |
Mar 29, 2021 | 59.54 | 62.33 | 59.54 | 61.62 | 511,081 | +1.84(+3.08%) |
Mar 26, 2021 | 61.13 | 61.13 | 59.23 | 59.78 | 836,637 | -1.11(-1.82%) |
Mar 25, 2021 | 61.19 | 61.61 | 60.20 | 60.89 | 434,045 | -0.04(-0.07%) |
Mar 24, 2021 | 59.98 | 61.90 | 59.97 | 60.94 | 429,590 | +1.19(+1.99%) |
Mar 23, 2021 | 58.47 | 60.38 | 58.38 | 59.74 | 603,760 | +0.64(+1.08%) |
Mar 22, 2021 | 60.09 | 60.25 | 57.97 | 59.10 | 567,530 | -1.16(-1.92%) |
Mar 19, 2021 | 59.74 | 61.51 | 58.89 | 60.26 | 3,355,889 | +0.60(+1.01%) |
Mar 18, 2021 | 58.87 | 59.98 | 58.23 | 59.66 | 952,760 | +0.93(+1.59%) |
Mar 17, 2021 | 59.64 | 59.78 | 58.32 | 58.72 | 914,707 | -1.06(-1.77%) |
Mar 16, 2021 | 58.90 | 60.82 | 58.57 | 59.78 | 1,858,939 | +0.88(+1.49%) |
Mar 15, 2021 | 58.19 | 59.09 | 58.08 | 58.90 | 1,334,163 | +0.84(+1.44%) |
Mar 12, 2021 | 58.77 | 59.03 | 57.04 | 58.06 | 2,169,002 | -0.16(-0.27%) |
Mar 11, 2021 | 59.81 | 59.91 | 58.03 | 58.23 | 1,080,352 | -2.17(-3.59%) |
Mar 10, 2021 | 60.71 | 61.99 | 60.20 | 60.39 | 1,053,292 | -0.66(-1.08%) |
Mar 09, 2021 | 62.54 | 63.41 | 61.05 | 61.05 | 544,832 | -2.12(-3.36%) |
Mar 08, 2021 | 62.01 | 63.42 | 60.78 | 63.18 | 401,744 | +1.60(+2.60%) |
Mar 05, 2021 | 58.44 | 61.75 | 58.42 | 61.58 | 535,106 | +3.65(+6.31%) |
Mar 04, 2021 | 56.94 | 59.02 | 56.94 | 57.92 | 379,042 | +1.28(+2.26%) |
Mar 03, 2021 | 56.36 | 57.36 | 55.33 | 56.64 | 485,941 | +0.31(+0.55%) |
Mar 02, 2021 | 56.61 | 56.80 | 54.90 | 56.33 | 820,385 | -0.23(-0.41%) |
Mar 01, 2021 | 56.31 | 56.76 | 55.75 | 56.56 | 1,116,801 | +1.15(+2.07%) |
Feb 26, 2021 | 57.44 | 59.23 | 55.41 | 55.42 | 756,304 | -1.56(-2.75%) |
Feb 25, 2021 | 58.16 | 58.82 | 56.96 | 56.98 | 408,917 | -0.80(-1.38%) |
Feb 24, 2021 | 58.78 | 58.83 | 57.03 | 57.78 | 480,379 | -0.76(-1.29%) |
Feb 23, 2021 | 57.77 | 59.06 | 57.11 | 58.54 | 547,317 | +1.42(+2.49%) |
Feb 22, 2021 | 57.67 | 57.87 | 56.32 | 57.11 | 528,061 | -0.48(-0.83%) |
Feb 19, 2021 | 57.11 | 58.57 | 56.89 | 57.59 | 516,879 | +0.41(+0.72%) |
Feb 18, 2021 | 56.75 | 57.40 | 56.62 | 57.19 | 359,521 | +0.60(+1.07%) |
Feb 17, 2021 | 55.45 | 57.13 | 55.18 | 56.58 | 360,393 | +1.16(+2.08%) |
Feb 16, 2021 | 55.03 | 55.54 | 54.55 | 55.43 | 265,986 | +0.47(+0.86%) |
Feb 12, 2021 | 55.02 | 55.62 | 54.63 | 54.95 | 292,080 | -0.12(-0.21%) |
Feb 11, 2021 | 54.37 | 55.09 | 54.15 | 55.07 | 345,920 | +0.70(+1.30%) |
Feb 10, 2021 | 54.42 | 54.67 | 53.69 | 54.37 | 301,877 | +0.42(+0.78%) |
Feb 09, 2021 | 54.29 | 54.55 | 53.52 | 53.94 | 278,423 | -0.12(-0.23%) |
Feb 08, 2021 | 55.09 | 55.09 | 53.51 | 54.07 | 392,462 | -1.02(-1.85%) |
Feb 05, 2021 | 54.52 | 55.21 | 54.37 | 55.09 | 444,195 | +0.56(+1.03%) |
Feb 04, 2021 | 53.29 | 54.57 | 53.08 | 54.52 | 406,655 | +1.23(+2.31%) |
Feb 03, 2021 | 52.90 | 53.46 | 51.88 | 53.29 | 420,602 | -0.10(-0.18%) |
Feb 02, 2021 | 53.51 | 54.25 | 52.97 | 53.39 | 359,280 | -0.12(-0.23%) |
Feb 01, 2021 | 52.81 | 53.53 | 51.88 | 53.51 | 480,714 | +0.70(+1.33%) |
Jan 29, 2021 | 52.37 | 53.07 | 51.77 | 52.81 | 844,107 | -0.33(-0.61%) |
Jan 28, 2021 | 53.50 | 53.98 | 53.06 | 53.13 | 432,336 | -0.08(-0.15%) |
Jan 27, 2021 | 52.85 | 53.75 | 52.35 | 53.21 | 390,216 | -0.38(-0.71%) |
Jan 26, 2021 | 53.62 | 53.89 | 52.78 | 53.59 | 452,622 | +0.26(+0.48%) |
Jan 25, 2021 | 51.25 | 53.78 | 51.25 | 53.33 | 654,740 | +1.71(+3.31%) |
Jan 22, 2021 | 50.68 | 51.70 | 50.20 | 51.63 | 535,600 | +0.94(+1.86%) |
Jan 21, 2021 | 51.32 | 51.32 | 50.42 | 50.68 | 480,651 | -0.63(-1.24%) |
Jan 20, 2021 | 51.86 | 52.16 | 50.77 | 51.32 | 474,963 | -0.55(-1.05%) |
Jan 19, 2021 | 52.94 | 53.57 | 51.86 | 51.86 | 526,566 | -1.07(-2.03%) |
Jan 15, 2021 | 52.28 | 53.00 | 51.97 | 52.94 | 311,799 | +0.19(+0.37%) |
Jan 14, 2021 | 52.69 | 53.41 | 52.37 | 52.74 | 366,351 | +0.26(+0.49%) |
Jan 13, 2021 | 52.66 | 52.84 | 52.08 | 52.49 | 396,359 | -0.17(-0.32%) |
Jan 12, 2021 | 51.40 | 52.90 | 51.04 | 52.66 | 620,773 | +1.48(+2.89%) |
Jan 11, 2021 | 51.53 | 52.23 | 50.84 | 51.18 | 473,438 | -0.35(-0.68%) |
Jan 08, 2021 | 52.05 | 52.43 | 51.05 | 51.53 | 496,881 | -0.63(-1.20%) |
Jan 07, 2021 | 53.52 | 53.52 | 51.84 | 52.15 | 516,596 | -1.53(-2.85%) |
Jan 06, 2021 | 52.61 | 53.97 | 52.61 | 53.69 | 569,743 | +1.80(+3.46%) |
Jan 05, 2021 | 52.46 | 52.94 | 51.30 | 51.89 | 372,864 | -0.46(-0.87%) |
Jan 04, 2021 | 53.85 | 53.87 | 52.13 | 52.35 | 343,808 | -1.15(-2.16%) |
Dec 31, 2020 | 53.50 | 53.50 | 53.50 | 250,927 | +0.79(+1.50%) | |
Dec 30, 2020 | 53.41 | 53.66 | 52.53 | 52.71 | 250,927 | -0.62(-1.16%) |
Dec 29, 2020 | 52.95 | 53.68 | 52.89 | 53.33 | 239,486 | +0.48(+0.90%) |
Dec 28, 2020 | 53.10 | 54.11 | 52.67 | 52.85 | 286,071 | -0.11(-0.22%) |
Dec 24, 2020 | 52.53 | 53.09 | 51.85 | 52.96 | 246,396 | +0.80(+1.54%) |
Dec 23, 2020 | 52.67 | 52.98 | 51.97 | 52.16 | 337,292 | -0.14(-0.27%) |
Dec 22, 2020 | 52.18 | 52.45 | 51.52 | 52.30 | 316,153 | +0.00(+0.00%) |
Dec 21, 2020 | 53.19 | 53.46 | 51.11 | 52.30 | 467,068 | -1.55(-2.88%) |
Dec 18, 2020 | 55.84 | 56.24 | 53.76 | 53.85 | 1,199,509 | -1.87(-3.35%) |
Dec 17, 2020 | 56.06 | 56.88 | 55.52 | 55.72 | 440,048 | -0.27(-0.49%) |
Dec 16, 2020 | 57.25 | 57.47 | 55.60 | 55.99 | 400,957 | -1.22(-2.12%) |
Dec 15, 2020 | 56.61 | 57.36 | 56.06 | 57.21 | 388,656 | +0.87(+1.55%) |
Dec 14, 2020 | 56.16 | 57.51 | 56.03 | 56.34 | 392,172 | +0.81(+1.46%) |
Dec 11, 2020 | 54.68 | 56.04 | 54.68 | 55.53 | 305,100 | +0.16(+0.29%) |
Dec 10, 2020 | 55.26 | 55.85 | 53.20 | 55.37 | 598,729 | -1.22(-2.15%) |
Dec 09, 2020 | 57.21 | 57.40 | 56.42 | 56.58 | 336,190 | -0.36(-0.63%) |
Dec 08, 2020 | 56.94 | 57.36 | 56.40 | 56.95 | 346,395 | -0.52(-0.90%) |
Dec 07, 2020 | 57.51 | 57.75 | 57.00 | 57.47 | 216,066 | +0.11(+0.18%) |
Dec 04, 2020 | 57.18 | 57.47 | 56.68 | 57.36 | 412,061 | +0.48(+0.85%) |
Dec 03, 2020 | 57.68 | 57.81 | 56.68 | 56.88 | 275,812 | -1.36(-2.33%) |
Dec 02, 2020 | 57.54 | 58.33 | 56.92 | 58.23 | 343,751 | +0.74(+1.29%) |
Dec 01, 2020 | 57.17 | 58.30 | 56.77 | 57.49 | 381,075 | +0.91(+1.60%) |
Nov 30, 2020 | 58.13 | 58.50 | 56.54 | 56.58 | 381,675 | -2.06(-3.51%) |
Nov 27, 2020 | 59.77 | 59.78 | 58.09 | 58.65 | 103,781 | -1.28(-2.13%) |
Nov 25, 2020 | 60.54 | 60.63 | 59.72 | 59.92 | 169,071 | -0.87(-1.43%) |
Nov 24, 2020 | 60.21 | 61.20 | 60.06 | 60.79 | 290,152 | +1.44(+2.43%) |
Nov 23, 2020 | 59.60 | 59.84 | 59.20 | 59.35 | 221,227 | +0.11(+0.18%) |
Nov 20, 2020 | 58.92 | 59.37 | 58.36 | 59.24 | 334,395 | -0.13(-0.22%) |
Nov 19, 2020 | 59.39 | 59.53 | 58.00 | 59.38 | 242,553 | -0.16(-0.27%) |
Nov 18, 2020 | 61.67 | 61.83 | 59.51 | 59.53 | 213,977 | -1.96(-3.18%) |
Nov 17, 2020 | 61.37 | 62.01 | 60.99 | 61.49 | 348,258 | -0.55(-0.88%) |
Nov 16, 2020 | 63.22 | 63.34 | 61.47 | 62.04 | 339,335 | +0.06(+0.10%) |
Nov 13, 2020 | 61.19 | 62.63 | 61.19 | 61.97 | 272,853 | +1.13(+1.85%) |
Nov 12, 2020 | 62.82 | 62.82 | 60.35 | 60.85 | 220,517 | -2.70(-4.25%) |
Nov 11, 2020 | 65.19 | 65.19 | 63.28 | 63.55 | 217,192 | -1.74(-2.66%) |
Nov 10, 2020 | 62.89 | 65.51 | 62.80 | 65.28 | 343,258 | +3.27(+5.27%) |
Nov 09, 2020 | 61.50 | 64.24 | 61.14 | 62.02 | 334,877 | +3.21(+5.45%) |
Nov 06, 2020 | 59.89 | 60.49 | 58.45 | 58.81 | 187,180 | -0.69(-1.16%) |
Nov 05, 2020 | 58.87 | 60.17 | 58.49 | 59.50 | 173,831 | +0.75(+1.28%) |
Nov 04, 2020 | 59.73 | 60.33 | 58.56 | 58.75 | 129,097 | -1.57(-2.61%) |
Nov 03, 2020 | 60.10 | 60.75 | 59.43 | 60.32 | 226,433 | +1.21(+2.05%) |
Nov 02, 2020 | 58.15 | 59.16 | 57.42 | 59.11 | 169,188 | +1.70(+2.97%) |
Oct 30, 2020 | 55.99 | 57.53 | 55.99 | 57.41 | 287,697 | +0.77(+1.36%) |
Oct 29, 2020 | 56.22 | 57.16 | 54.76 | 56.64 | 195,115 | -0.01(-0.02%) |
Oct 28, 2020 | 58.53 | 59.00 | 56.58 | 56.65 | 266,721 | -2.90(-4.87%) |
Oct 27, 2020 | 60.17 | 60.50 | 59.41 | 59.55 | 195,105 | -0.66(-1.10%) |
Oct 26, 2020 | 59.98 | 60.24 | 59.13 | 60.21 | 233,096 | -0.24(-0.39%) |
Oct 23, 2020 | 60.39 | 60.47 | 59.31 | 60.45 | 188,211 | +0.59(+0.98%) |
Oct 22, 2020 | 59.00 | 59.95 | 58.33 | 59.86 | 195,331 | +1.03(+1.75%) |
Oct 21, 2020 | 58.12 | 59.31 | 57.98 | 58.83 | 186,079 | +0.44(+0.75%) |
Oct 20, 2020 | 58.10 | 58.82 | 57.34 | 58.39 | 191,402 | +0.81(+1.41%) |
Oct 19, 2020 | 58.44 | 58.74 | 57.43 | 57.58 | 325,134 | -0.80(-1.38%) |
Oct 16, 2020 | 57.79 | 58.70 | 57.40 | 58.38 | 160,620 | +0.45(+0.77%) |
Oct 15, 2020 | 57.40 | 58.24 | 56.73 | 57.94 | 276,033 | +0.00(+0.00%) |
Oct 14, 2020 | 58.65 | 59.34 | 57.68 | 57.94 | 191,921 | -0.85(-1.44%) |
Oct 13, 2020 | 58.68 | 59.16 | 58.24 | 58.79 | 206,021 | -0.52(-0.87%) |
Oct 12, 2020 | 58.24 | 59.65 | 58.20 | 59.30 | 260,295 | +0.73(+1.24%) |
Oct 09, 2020 | 58.87 | 59.14 | 58.07 | 58.58 | 215,916 | -0.52(-0.89%) |
Oct 08, 2020 | 58.32 | 59.25 | 58.03 | 59.10 | 204,652 | +1.39(+2.41%) |
Oct 07, 2020 | 57.46 | 58.01 | 57.06 | 57.71 | 254,509 | +0.18(+0.32%) |
Oct 06, 2020 | 57.02 | 58.31 | 56.65 | 57.53 | 272,531 | +0.93(+1.64%) |
Oct 05, 2020 | 56.03 | 56.76 | 55.31 | 56.60 | 282,621 | +0.70(+1.25%) |
Oct 02, 2020 | 54.55 | 56.21 | 54.33 | 55.90 | 232,287 | +1.00(+1.83%) |
Oct 01, 2020 | 54.92 | 55.31 | 54.20 | 54.90 | 264,427 | -0.22(-0.40%) |
Sep 30, 2020 | 54.42 | 55.27 | 54.42 | 55.12 | 311,145 | +0.89(+1.64%) |
Sep 29, 2020 | 54.44 | 54.61 | 53.43 | 54.23 | 182,561 | -0.31(-0.58%) |
Sep 28, 2020 | 55.05 | 55.16 | 54.37 | 54.54 | 298,221 | -0.09(-0.16%) |
Sep 25, 2020 | 53.95 | 54.88 | 53.32 | 54.63 | 431,832 | +0.77(+1.43%) |
Sep 24, 2020 | 52.32 | 54.06 | 51.92 | 53.86 | 287,145 | +1.38(+2.63%) |
Sep 23, 2020 | 54.20 | 54.48 | 52.25 | 52.48 | 328,794 | -1.90(-3.50%) |
Sep 22, 2020 | 54.55 | 55.19 | 53.47 | 54.38 | 461,103 | -0.05(-0.10%) |
Sep 21, 2020 | 53.31 | 54.61 | 52.52 | 54.44 | 494,858 | +0.28(+0.52%) |
Sep 18, 2020 | 54.33 | 54.71 | 53.54 | 54.16 | 827,144 | +0.22(+0.40%) |
Sep 17, 2020 | 54.08 | 54.34 | 53.54 | 53.94 | 388,403 | -0.35(-0.64%) |
Sep 16, 2020 | 54.27 | 55.55 | 54.19 | 54.29 | 576,510 | -0.15(-0.27%) |
Sep 15, 2020 | 55.15 | 55.76 | 54.32 | 54.44 | 554,484 | -0.47(-0.86%) |
Sep 14, 2020 | 54.72 | 55.47 | 54.36 | 54.91 | 343,139 | +0.37(+0.67%) |
Sep 11, 2020 | 55.09 | 55.31 | 54.30 | 54.54 | 298,573 | -0.40(-0.73%) |
Sep 10, 2020 | 55.26 | 55.73 | 54.27 | 54.94 | 441,523 | -0.47(-0.85%) |
Sep 09, 2020 | 55.58 | 56.29 | 54.66 | 55.41 | 346,260 | +0.24(+0.44%) |
Sep 08, 2020 | 55.65 | 55.65 | 54.23 | 55.17 | 589,256 | -0.48(-0.86%) |
Sep 04, 2020 | 56.41 | 56.43 | 55.37 | 55.65 | 429,885 | -0.38(-0.69%) |
Sep 03, 2020 | 55.45 | 56.42 | 55.45 | 56.03 | 474,756 | +1.24(+2.26%) |
Sep 02, 2020 | 53.76 | 55.19 | 53.36 | 54.79 | 423,699 | +1.03(+1.92%) |