Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.32 | 60.74 | 59.34 | 59.34 | 645,598 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.76 | 60.09 | 60.32 | 548,682 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.33 | 60.34 | 535,862 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,277 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.73 | 60.81 | 575,060 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,956 | +1.36(+2.27%) |
Sep 22, 2021 | 58.76 | 60.35 | 58.60 | 60.04 | 945,296 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,477 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.14 | 896,137 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.09 | 59.42 | 59.51 | 1,558,363 | -1.66(-2.71%) |
Sep 16, 2021 | 62.23 | 62.26 | 60.66 | 61.16 | 694,873 | -0.94(-1.51%) |
Sep 15, 2021 | 61.50 | 62.35 | 61.42 | 62.10 | 539,088 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,235 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.86 | 62.09 | 921,080 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,819 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.82 | 62.25 | 62.62 | 600,995 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.17 | 63.16 | 63.76 | 983,226 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,400 | -2.70(-4.05%) |
Sep 03, 2021 | 67.29 | 67.59 | 66.59 | 66.66 | 699,847 | -0.26(-0.39%) |
Sep 02, 2021 | 66.52 | 66.92 | 66.12 | 66.92 | 892,525 | +0.58(+0.88%) |
Sep 01, 2021 | 65.69 | 66.72 | 65.39 | 66.34 | 845,467 | +0.87(+1.33%) |
Aug 31, 2021 | 65.59 | 66.15 | 65.44 | 65.47 | 663,064 | -0.11(-0.16%) |
Aug 30, 2021 | 65.57 | 65.91 | 64.92 | 65.58 | 925,404 | +0.60(+0.93%) |
Aug 27, 2021 | 65.02 | 65.39 | 64.60 | 64.97 | 652,266 | +0.04(+0.06%) |
Aug 26, 2021 | 65.72 | 66.26 | 64.70 | 64.93 | 1,021,611 | -0.68(-1.04%) |
Aug 25, 2021 | 62.65 | 65.64 | 62.56 | 65.62 | 980,558 | +2.84(+4.52%) |
Aug 24, 2021 | 62.16 | 63.18 | 62.16 | 62.78 | 575,829 | +0.38(+0.61%) |
Aug 23, 2021 | 62.36 | 62.71 | 61.45 | 62.40 | 699,131 | +0.09(+0.14%) |
Aug 20, 2021 | 61.98 | 62.70 | 61.79 | 62.31 | 986,922 | +0.14(+0.22%) |
Aug 19, 2021 | 62.62 | 62.97 | 61.97 | 62.18 | 802,809 | -0.92(-1.45%) |
Aug 18, 2021 | 62.87 | 63.80 | 62.51 | 63.09 | 396,869 | +0.11(+0.17%) |
Aug 17, 2021 | 63.68 | 63.88 | 62.65 | 62.99 | 520,727 | -0.90(-1.40%) |
Aug 16, 2021 | 63.28 | 63.87 | 62.94 | 63.88 | 768,203 | +0.11(+0.17%) |
Aug 13, 2021 | 63.82 | 64.27 | 63.52 | 63.77 | 450,766 | -0.35(-0.55%) |
Aug 12, 2021 | 64.49 | 64.51 | 63.57 | 64.13 | 490,049 | +0.26(+0.41%) |
Aug 11, 2021 | 64.15 | 64.26 | 63.54 | 63.86 | 539,815 | +0.11(+0.17%) |
Aug 10, 2021 | 63.51 | 64.38 | 62.96 | 63.76 | 929,990 | +0.15(+0.23%) |
Aug 09, 2021 | 62.39 | 63.78 | 62.00 | 63.61 | 1,240,878 | +1.23(+1.97%) |
Aug 06, 2021 | 61.27 | 63.00 | 61.24 | 62.38 | 1,273,607 | +0.97(+1.59%) |
Aug 05, 2021 | 61.55 | 63.36 | 60.79 | 61.41 | 1,221,888 | -0.68(-1.10%) |
Aug 04, 2021 | 63.60 | 63.64 | 61.83 | 62.09 | 758,034 | -1.52(-2.39%) |
Aug 03, 2021 | 62.97 | 63.65 | 62.12 | 63.61 | 541,318 | +0.70(+1.12%) |
Aug 02, 2021 | 62.73 | 63.59 | 62.45 | 62.91 | 568,862 | +0.24(+0.39%) |
Jul 30, 2021 | 62.68 | 63.30 | 62.53 | 62.66 | 585,267 | +0.07(+0.11%) |
Jul 29, 2021 | 62.63 | 63.23 | 62.44 | 62.60 | 726,315 | +0.39(+0.63%) |
Jul 28, 2021 | 62.43 | 62.58 | 61.73 | 62.21 | 557,841 | -0.33(-0.53%) |
Jul 27, 2021 | 62.40 | 63.16 | 61.93 | 62.54 | 654,332 | -0.27(-0.43%) |
Jul 26, 2021 | 62.07 | 63.01 | 62.06 | 62.81 | 570,279 | +0.66(+1.07%) |
Jul 23, 2021 | 61.86 | 62.22 | 61.27 | 62.15 | 550,406 | +0.29(+0.47%) |
Jul 22, 2021 | 62.42 | 62.54 | 61.60 | 61.85 | 564,901 | -0.60(-0.97%) |
Jul 21, 2021 | 63.06 | 63.39 | 62.46 | 62.46 | 699,753 | -0.17(-0.26%) |
Jul 20, 2021 | 62.25 | 63.26 | 62.14 | 62.62 | 1,247,628 | +0.39(+0.63%) |
Jul 19, 2021 | 62.41 | 62.74 | 61.85 | 62.23 | 1,200,436 | -1.12(-1.77%) |
Jul 16, 2021 | 63.64 | 64.07 | 63.21 | 63.36 | 922,960 | -0.28(-0.44%) |
Jul 15, 2021 | 64.23 | 64.41 | 63.46 | 63.64 | 482,328 | -0.60(-0.94%) |
Jul 14, 2021 | 63.92 | 64.56 | 63.76 | 64.24 | 445,917 | +0.40(+0.63%) |
Jul 13, 2021 | 64.59 | 64.72 | 63.68 | 63.84 | 624,975 | -0.70(-1.09%) |
Jul 12, 2021 | 64.25 | 64.65 | 63.83 | 64.54 | 553,725 | -0.08(-0.12%) |
Jul 09, 2021 | 64.40 | 64.97 | 64.01 | 64.62 | 544,969 | +0.93(+1.45%) |
Jul 08, 2021 | 64.33 | 64.43 | 63.21 | 63.70 | 668,307 | -1.36(-2.10%) |
Jul 07, 2021 | 63.69 | 65.18 | 63.67 | 65.06 | 1,299,924 | +1.41(+2.22%) |
Jul 06, 2021 | 64.44 | 64.69 | 63.36 | 63.65 | 810,949 | -0.67(-1.05%) |
Jul 02, 2021 | 63.94 | 64.50 | 63.12 | 64.32 | 681,189 | +0.51(+0.79%) |
Jul 01, 2021 | 63.65 | 64.26 | 63.40 | 63.81 | 771,581 | +0.24(+0.38%) |
Jun 30, 2021 | 63.37 | 64.63 | 63.31 | 63.57 | 887,617 | +0.03(+0.05%) |
Jun 29, 2021 | 63.80 | 64.20 | 63.27 | 63.54 | 598,676 | -0.32(-0.50%) |
Jun 28, 2021 | 64.40 | 64.68 | 63.41 | 63.86 | 1,424,322 | -0.56(-0.86%) |
Jun 25, 2021 | 63.23 | 64.64 | 62.96 | 64.42 | 2,626,708 | +1.47(+2.34%) |
Jun 24, 2021 | 62.28 | 63.28 | 62.17 | 62.95 | 915,616 | +0.81(+1.30%) |
Jun 23, 2021 | 63.04 | 63.15 | 62.09 | 62.14 | 808,500 | -0.82(-1.30%) |
Jun 22, 2021 | 62.61 | 63.38 | 62.45 | 62.96 | 940,005 | +0.36(+0.58%) |
Jun 21, 2021 | 62.23 | 62.97 | 62.00 | 62.60 | 849,473 | +0.99(+1.61%) |
Jun 18, 2021 | 62.14 | 62.54 | 61.43 | 61.60 | 1,888,915 | -1.16(-1.85%) |
Jun 17, 2021 | 64.01 | 64.09 | 61.47 | 62.76 | 1,634,953 | -1.25(-1.95%) |
Jun 16, 2021 | 64.30 | 64.52 | 63.54 | 64.01 | 729,773 | -0.15(-0.23%) |
Jun 15, 2021 | 64.92 | 65.05 | 64.07 | 64.15 | 1,045,215 | -0.82(-1.26%) |
Jun 14, 2021 | 65.30 | 65.60 | 64.58 | 64.97 | 703,937 | -0.34(-0.52%) |
Jun 11, 2021 | 64.85 | 65.32 | 64.54 | 65.31 | 385,761 | +0.91(+1.41%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.33 | 64.41 | 676,827 | -0.29(-0.45%) |
Jun 09, 2021 | 65.21 | 65.21 | 64.49 | 64.70 | 609,777 | -0.30(-0.46%) |
Jun 08, 2021 | 65.03 | 65.13 | 64.18 | 65.00 | 1,229,501 | -0.47(-0.71%) |
Jun 07, 2021 | 66.86 | 67.17 | 65.27 | 65.47 | 927,353 | -1.47(-2.20%) |
Jun 04, 2021 | 66.83 | 67.34 | 66.57 | 66.94 | 465,371 | +0.27(+0.41%) |
Jun 03, 2021 | 66.14 | 66.74 | 65.90 | 66.67 | 537,719 | +0.25(+0.38%) |
Jun 02, 2021 | 67.21 | 67.24 | 66.21 | 66.42 | 642,605 | -0.59(-0.89%) |
Jun 01, 2021 | 66.70 | 67.46 | 66.42 | 67.01 | 651,532 | +0.53(+0.79%) |
May 28, 2021 | 66.33 | 66.61 | 66.04 | 66.48 | 611,016 | +0.02(+0.03%) |
May 27, 2021 | 66.97 | 67.10 | 66.08 | 66.46 | 595,594 | +0.00(+0.00%) |
May 26, 2021 | 66.29 | 66.98 | 66.29 | 66.46 | 1,318,251 | -0.18(-0.26%) |
May 25, 2021 | 67.68 | 68.07 | 66.40 | 66.64 | 837,385 | -1.14(-1.68%) |
May 24, 2021 | 68.61 | 68.61 | 67.41 | 67.78 | 994,203 | -0.83(-1.21%) |
May 21, 2021 | 68.28 | 69.00 | 68.25 | 68.61 | 1,423,884 | +0.74(+1.09%) |
May 20, 2021 | 67.84 | 68.26 | 67.49 | 67.87 | 1,699,230 | +0.09(+0.13%) |
May 19, 2021 | 67.19 | 67.92 | 66.84 | 67.78 | 753,563 | +0.06(+0.09%) |
May 18, 2021 | 68.71 | 68.91 | 67.71 | 67.72 | 702,077 | -0.99(-1.45%) |
May 17, 2021 | 67.39 | 69.11 | 67.17 | 68.72 | 1,140,106 | +1.28(+1.89%) |
May 14, 2021 | 67.60 | 67.90 | 67.06 | 67.44 | 798,635 | +0.16(+0.23%) |
May 13, 2021 | 65.36 | 67.64 | 65.13 | 67.28 | 1,075,473 | +1.92(+2.94%) |
May 12, 2021 | 66.31 | 66.45 | 65.32 | 65.36 | 1,566,048 | -0.92(-1.38%) |
May 11, 2021 | 66.07 | 67.02 | 65.35 | 66.28 | 1,079,241 | +0.05(+0.07%) |
May 10, 2021 | 66.88 | 67.49 | 66.10 | 66.23 | 934,801 | -0.08(-0.12%) |
May 07, 2021 | 64.98 | 66.35 | 64.46 | 66.31 | 829,360 | +0.47(+0.71%) |
May 06, 2021 | 65.11 | 65.98 | 64.35 | 65.84 | 1,065,533 | +1.26(+1.95%) |
May 05, 2021 | 64.56 | 64.80 | 64.02 | 64.58 | 1,211,566 | +0.40(+0.62%) |
May 04, 2021 | 63.26 | 65.54 | 63.12 | 64.18 | 2,054,257 | +1.85(+2.97%) |
May 03, 2021 | 62.15 | 63.04 | 61.85 | 62.33 | 1,047,310 | +0.32(+0.52%) |
Apr 30, 2021 | 61.59 | 62.28 | 61.42 | 62.01 | 952,704 | +0.22(+0.36%) |
Apr 29, 2021 | 60.82 | 62.10 | 60.31 | 61.79 | 942,806 | +1.35(+2.24%) |
Apr 28, 2021 | 60.45 | 61.41 | 59.82 | 60.43 | 1,121,587 | +0.38(+0.63%) |
Apr 27, 2021 | 59.91 | 60.29 | 59.48 | 60.05 | 939,390 | -0.12(-0.19%) |
Apr 26, 2021 | 61.20 | 61.20 | 59.97 | 60.17 | 594,332 | -0.73(-1.20%) |
Apr 23, 2021 | 60.74 | 61.13 | 60.37 | 60.90 | 1,077,152 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 61.76 | 60.62 | 60.73 | 623,667 | -0.85(-1.38%) |
Apr 21, 2021 | 61.12 | 61.91 | 61.06 | 61.58 | 1,318,333 | +0.53(+0.86%) |
Apr 20, 2021 | 61.05 | 61.34 | 60.51 | 61.06 | 618,488 | -0.19(-0.30%) |
Apr 19, 2021 | 61.45 | 61.47 | 60.89 | 61.24 | 914,480 | +0.03(+0.05%) |
Apr 16, 2021 | 61.89 | 62.07 | 61.06 | 61.21 | 966,657 | -0.16(-0.25%) |
Apr 15, 2021 | 60.30 | 61.52 | 59.62 | 61.37 | 1,299,582 | +1.62(+2.71%) |
Apr 14, 2021 | 60.58 | 61.00 | 59.22 | 59.75 | 678,502 | -1.03(-1.70%) |
Apr 13, 2021 | 61.08 | 61.15 | 60.32 | 60.78 | 803,043 | -0.49(-0.80%) |
Apr 12, 2021 | 61.49 | 61.90 | 60.99 | 61.27 | 1,364,399 | -0.05(-0.08%) |
Apr 09, 2021 | 60.67 | 61.47 | 60.67 | 61.32 | 890,633 | +1.28(+2.13%) |
Apr 08, 2021 | 60.46 | 60.85 | 59.36 | 60.04 | 1,202,453 | -0.73(-1.20%) |
Apr 07, 2021 | 61.23 | 61.55 | 60.57 | 60.77 | 723,076 | -0.31(-0.51%) |
Apr 06, 2021 | 60.56 | 61.13 | 60.44 | 61.08 | 732,625 | +0.25(+0.42%) |
Apr 05, 2021 | 60.43 | 61.07 | 59.94 | 60.83 | 867,951 | +0.83(+1.38%) |
Apr 01, 2021 | 60.04 | 60.22 | 58.91 | 60.00 | 959,680 | +0.16(+0.26%) |
Mar 31, 2021 | 60.48 | 60.51 | 59.80 | 59.85 | 722,334 | -0.57(-0.94%) |
Mar 30, 2021 | 60.67 | 60.92 | 59.97 | 60.41 | 769,038 | -0.42(-0.69%) |
Mar 29, 2021 | 60.29 | 61.07 | 60.12 | 60.83 | 995,749 | +0.40(+0.66%) |
Mar 26, 2021 | 59.90 | 60.53 | 59.70 | 60.43 | 1,079,922 | +0.54(+0.90%) |
Mar 25, 2021 | 59.95 | 60.10 | 58.53 | 59.90 | 1,520,971 | +0.03(+0.05%) |
Mar 24, 2021 | 60.35 | 61.64 | 59.78 | 59.87 | 1,574,641 | -0.26(-0.44%) |
Mar 23, 2021 | 58.62 | 61.00 | 58.37 | 60.13 | 2,836,122 | +1.40(+2.39%) |
Mar 22, 2021 | 56.84 | 59.33 | 56.29 | 58.73 | 1,677,308 | +1.78(+3.13%) |
Mar 19, 2021 | 56.92 | 57.56 | 56.44 | 56.94 | 853,699 | -0.23(-0.41%) |
Mar 18, 2021 | 57.15 | 58.31 | 56.97 | 57.18 | 1,041,481 | -0.01(-0.02%) |
Mar 17, 2021 | 56.69 | 57.29 | 56.63 | 57.19 | 1,040,098 | +0.34(+0.60%) |
Mar 16, 2021 | 57.41 | 57.49 | 56.21 | 56.84 | 1,789,358 | -0.69(-1.20%) |
Mar 15, 2021 | 57.76 | 57.97 | 57.12 | 57.54 | 939,448 | -0.11(-0.19%) |
Mar 12, 2021 | 57.63 | 58.00 | 57.31 | 57.64 | 986,868 | +0.23(+0.41%) |
Mar 11, 2021 | 58.83 | 59.19 | 57.20 | 57.41 | 1,514,854 | -1.37(-2.34%) |
Mar 10, 2021 | 58.19 | 59.26 | 57.70 | 58.78 | 2,041,563 | +0.94(+1.62%) |
Mar 09, 2021 | 58.29 | 59.00 | 57.85 | 57.85 | 1,266,728 | -0.07(-0.12%) |
Mar 08, 2021 | 56.91 | 58.82 | 56.86 | 57.92 | 1,488,422 | +0.61(+1.07%) |
Mar 05, 2021 | 56.77 | 57.75 | 56.03 | 57.30 | 1,146,405 | +0.94(+1.66%) |
Mar 04, 2021 | 56.64 | 57.65 | 55.51 | 56.37 | 1,299,940 | -0.43(-0.75%) |
Mar 03, 2021 | 56.03 | 57.45 | 55.57 | 56.80 | 630,426 | +0.84(+1.50%) |
Mar 02, 2021 | 56.01 | 56.46 | 55.71 | 55.96 | 589,880 | +0.01(+0.02%) |
Mar 01, 2021 | 54.52 | 56.10 | 54.52 | 55.95 | 848,431 | +1.95(+3.61%) |
Feb 26, 2021 | 54.58 | 55.24 | 53.99 | 54.00 | 806,813 | -0.70(-1.28%) |
Feb 25, 2021 | 55.32 | 55.62 | 54.59 | 54.70 | 676,518 | -0.36(-0.66%) |
Feb 24, 2021 | 55.21 | 55.56 | 54.61 | 55.06 | 585,650 | -0.15(-0.26%) |
Feb 23, 2021 | 54.92 | 55.29 | 54.10 | 55.21 | 501,058 | +0.26(+0.48%) |
Feb 22, 2021 | 55.76 | 55.77 | 54.60 | 54.94 | 1,118,997 | -0.82(-1.47%) |
Feb 19, 2021 | 55.48 | 56.10 | 54.82 | 55.76 | 681,851 | +0.38(+0.69%) |
Feb 18, 2021 | 56.47 | 56.86 | 55.37 | 55.38 | 873,551 | -1.17(-2.07%) |
Feb 17, 2021 | 56.53 | 56.67 | 55.99 | 56.55 | 1,074,767 | -0.13(-0.22%) |
Feb 16, 2021 | 57.72 | 57.80 | 56.53 | 56.68 | 578,609 | -0.90(-1.56%) |
Feb 12, 2021 | 56.29 | 58.03 | 56.29 | 57.58 | 1,064,738 | +0.96(+1.70%) |
Feb 11, 2021 | 57.48 | 57.67 | 55.85 | 56.61 | 861,197 | -1.05(-1.83%) |
Feb 10, 2021 | 58.61 | 59.11 | 57.49 | 57.66 | 1,127,945 | -0.99(-1.69%) |
Feb 09, 2021 | 58.30 | 59.46 | 57.65 | 58.66 | 1,273,589 | +0.54(+0.92%) |
Feb 08, 2021 | 55.86 | 58.22 | 55.63 | 58.12 | 2,655,820 | +2.31(+4.14%) |
Feb 05, 2021 | 53.45 | 56.00 | 53.13 | 55.81 | 2,260,287 | +4.78(+9.36%) |
Feb 04, 2021 | 50.79 | 51.21 | 50.22 | 51.04 | 1,271,790 | +0.58(+1.16%) |
Feb 03, 2021 | 49.71 | 50.65 | 49.57 | 50.45 | 801,324 | +0.56(+1.11%) |
Feb 02, 2021 | 49.56 | 50.97 | 48.89 | 49.89 | 914,654 | +1.14(+2.34%) |
Feb 01, 2021 | 48.73 | 49.07 | 47.54 | 48.75 | 1,000,073 | +0.63(+1.32%) |
Jan 29, 2021 | 48.10 | 48.46 | 47.57 | 48.12 | 1,067,098 | -0.20(-0.42%) |
Jan 28, 2021 | 48.30 | 48.79 | 47.96 | 48.33 | 1,139,480 | +0.38(+0.79%) |
Jan 27, 2021 | 48.77 | 49.34 | 47.41 | 47.95 | 2,030,098 | -1.38(-2.81%) |
Jan 26, 2021 | 50.02 | 50.37 | 49.16 | 49.33 | 886,475 | -0.60(-1.21%) |
Jan 25, 2021 | 50.40 | 50.98 | 49.51 | 49.93 | 1,107,502 | -0.92(-1.80%) |
Jan 22, 2021 | 51.54 | 51.62 | 50.31 | 50.85 | 1,055,812 | -1.09(-2.10%) |
Jan 21, 2021 | 51.16 | 52.16 | 51.16 | 51.94 | 835,697 | +0.78(+1.52%) |
Jan 20, 2021 | 50.63 | 51.55 | 50.48 | 51.16 | 711,270 | +0.91(+1.80%) |
Jan 19, 2021 | 51.68 | 51.89 | 49.96 | 50.26 | 1,366,228 | -1.36(-2.64%) |
Jan 15, 2021 | 52.17 | 52.51 | 51.05 | 51.62 | 739,099 | -0.78(-1.49%) |
Jan 14, 2021 | 52.63 | 52.68 | 51.95 | 52.40 | 777,168 | -0.04(-0.07%) |
Jan 13, 2021 | 52.88 | 53.12 | 51.34 | 52.44 | 1,051,238 | -0.40(-0.76%) |
Jan 12, 2021 | 52.88 | 53.54 | 52.18 | 52.84 | 1,028,297 | -0.06(-0.11%) |
Jan 11, 2021 | 51.95 | 53.35 | 51.86 | 52.90 | 617,802 | +0.54(+1.02%) |
Jan 08, 2021 | 53.62 | 53.86 | 51.87 | 52.36 | 1,099,005 | -1.17(-2.19%) |
Jan 07, 2021 | 55.35 | 55.35 | 53.19 | 53.53 | 1,214,186 | -1.52(-2.76%) |
Jan 06, 2021 | 54.34 | 56.02 | 53.70 | 55.05 | 1,063,777 | +0.63(+1.16%) |
Jan 05, 2021 | 54.57 | 55.42 | 54.35 | 54.42 | 811,477 | -0.04(-0.07%) |
Jan 04, 2021 | 54.96 | 55.01 | 53.84 | 54.46 | 785,127 | -0.31(-0.57%) |
Dec 31, 2020 | 54.77 | 54.77 | 54.77 | 684,396 | +0.04(+0.07%) | |
Dec 30, 2020 | 53.66 | 54.97 | 53.66 | 54.73 | 684,396 | +1.16(+2.17%) |
Dec 29, 2020 | 54.03 | 54.24 | 53.18 | 53.57 | 502,379 | -0.17(-0.31%) |
Dec 28, 2020 | 54.49 | 54.56 | 53.22 | 53.74 | 597,812 | -0.52(-0.95%) |
Dec 24, 2020 | 53.61 | 54.27 | 53.53 | 54.25 | 333,744 | +0.80(+1.50%) |
Dec 23, 2020 | 52.26 | 53.56 | 52.21 | 53.45 | 908,898 | +1.35(+2.60%) |
Dec 22, 2020 | 52.32 | 52.62 | 51.90 | 52.10 | 855,952 | -0.37(-0.71%) |
Dec 21, 2020 | 51.75 | 52.63 | 51.38 | 52.47 | 782,307 | -0.23(-0.44%) |
Dec 18, 2020 | 52.93 | 53.44 | 51.92 | 52.70 | 1,379,502 | -0.21(-0.41%) |
Dec 17, 2020 | 53.16 | 53.37 | 52.59 | 52.92 | 966,300 | +0.05(+0.09%) |
Dec 16, 2020 | 52.96 | 53.55 | 52.44 | 52.87 | 900,499 | +0.00(+0.00%) |
Dec 15, 2020 | 51.62 | 53.09 | 51.60 | 52.87 | 947,897 | +1.31(+2.53%) |
Dec 14, 2020 | 52.33 | 52.60 | 51.29 | 51.56 | 727,291 | -0.24(-0.47%) |
Dec 11, 2020 | 51.66 | 52.07 | 51.29 | 51.81 | 671,694 | -0.03(-0.06%) |
Dec 10, 2020 | 52.26 | 52.96 | 51.83 | 51.83 | 894,630 | -0.77(-1.46%) |
Dec 09, 2020 | 52.23 | 52.63 | 51.89 | 52.60 | 950,875 | +0.47(+0.90%) |
Dec 08, 2020 | 52.50 | 53.16 | 52.14 | 52.14 | 448,387 | -0.69(-1.31%) |
Dec 07, 2020 | 53.59 | 53.67 | 52.70 | 52.83 | 435,118 | -0.61(-1.15%) |
Dec 04, 2020 | 52.52 | 53.65 | 52.52 | 53.44 | 1,069,663 | +1.21(+2.31%) |
Dec 03, 2020 | 52.89 | 53.47 | 51.98 | 52.23 | 800,113 | -0.65(-1.23%) |
Dec 02, 2020 | 53.39 | 53.60 | 52.32 | 52.89 | 626,882 | -0.79(-1.47%) |
Dec 01, 2020 | 52.24 | 53.79 | 51.89 | 53.68 | 1,181,244 | +2.02(+3.91%) |
Nov 30, 2020 | 52.01 | 52.24 | 51.15 | 51.66 | 2,311,761 | -0.60(-1.16%) |
Nov 27, 2020 | 52.51 | 52.87 | 52.02 | 52.26 | 524,366 | -0.31(-0.59%) |
Nov 25, 2020 | 53.06 | 53.09 | 51.98 | 52.58 | 752,334 | -0.48(-0.90%) |
Nov 24, 2020 | 53.14 | 53.25 | 52.01 | 53.05 | 1,357,209 | +0.20(+0.39%) |
Nov 23, 2020 | 52.90 | 53.55 | 52.16 | 52.85 | 973,583 | +0.21(+0.41%) |
Nov 20, 2020 | 54.14 | 54.32 | 52.53 | 52.63 | 1,293,424 | -1.12(-2.09%) |
Nov 19, 2020 | 55.62 | 56.47 | 52.69 | 53.75 | 2,976,213 | +1.63(+3.12%) |
Nov 18, 2020 | 53.32 | 53.53 | 52.11 | 52.13 | 1,114,173 | -1.18(-2.21%) |
Nov 17, 2020 | 52.21 | 53.50 | 52.21 | 53.31 | 1,308,489 | +0.56(+1.05%) |
Nov 16, 2020 | 52.98 | 53.05 | 52.30 | 52.75 | 1,476,008 | +0.57(+1.08%) |
Nov 13, 2020 | 51.99 | 52.88 | 51.73 | 52.19 | 867,139 | +0.87(+1.69%) |
Nov 12, 2020 | 50.94 | 51.69 | 50.57 | 51.32 | 1,290,647 | -0.02(-0.04%) |
Nov 11, 2020 | 51.68 | 52.52 | 51.02 | 51.34 | 1,550,952 | +0.19(+0.36%) |
Nov 10, 2020 | 49.65 | 51.95 | 49.51 | 51.15 | 2,003,970 | +1.65(+3.33%) |
Nov 09, 2020 | 50.65 | 51.15 | 49.32 | 49.51 | 1,014,971 | +0.49(+0.99%) |
Nov 06, 2020 | 49.06 | 49.93 | 48.83 | 49.02 | 699,087 | +0.24(+0.50%) |
Nov 05, 2020 | 47.25 | 49.44 | 46.66 | 48.77 | 645,135 | +2.14(+4.60%) |
Nov 04, 2020 | 47.70 | 47.90 | 46.36 | 46.63 | 607,657 | -0.96(-2.03%) |
Nov 03, 2020 | 46.76 | 47.80 | 46.14 | 47.59 | 759,335 | +1.46(+3.17%) |
Nov 02, 2020 | 46.22 | 46.95 | 45.83 | 46.13 | 584,052 | +0.68(+1.50%) |
Oct 30, 2020 | 45.38 | 46.19 | 45.15 | 45.45 | 934,339 | -0.16(-0.34%) |
Oct 29, 2020 | 45.00 | 46.06 | 44.95 | 45.61 | 937,131 | +0.47(+1.04%) |
Oct 28, 2020 | 45.14 | 45.40 | 44.52 | 45.14 | 891,044 | -0.84(-1.82%) |
Oct 27, 2020 | 46.80 | 46.97 | 45.59 | 45.98 | 1,348,840 | -1.08(-2.30%) |
Oct 26, 2020 | 48.65 | 48.65 | 46.89 | 47.06 | 663,511 | -2.11(-4.28%) |
Oct 23, 2020 | 48.90 | 49.25 | 48.75 | 49.16 | 473,069 | +0.47(+0.96%) |
Oct 22, 2020 | 48.59 | 49.12 | 48.15 | 48.70 | 726,355 | +0.31(+0.64%) |
Oct 21, 2020 | 48.69 | 49.18 | 48.03 | 48.38 | 984,653 | -0.26(-0.54%) |
Oct 20, 2020 | 48.80 | 49.57 | 48.59 | 48.65 | 766,015 | +0.34(+0.71%) |
Oct 19, 2020 | 49.38 | 49.56 | 48.22 | 48.31 | 1,474,064 | -0.81(-1.65%) |
Oct 16, 2020 | 49.21 | 49.65 | 48.90 | 49.12 | 952,704 | +0.01(+0.02%) |
Oct 15, 2020 | 48.25 | 49.21 | 48.25 | 49.11 | 381,720 | +0.22(+0.46%) |
Oct 14, 2020 | 49.02 | 49.60 | 48.64 | 48.88 | 790,649 | +0.25(+0.52%) |
Oct 13, 2020 | 47.63 | 48.88 | 47.28 | 48.63 | 630,175 | +0.91(+1.90%) |
Oct 12, 2020 | 48.42 | 48.67 | 47.68 | 47.72 | 374,113 | -0.42(-0.87%) |
Oct 09, 2020 | 49.11 | 49.40 | 47.94 | 48.14 | 1,002,668 | -0.67(-1.38%) |
Oct 08, 2020 | 48.93 | 49.23 | 48.16 | 48.81 | 501,816 | +0.39(+0.80%) |
Oct 07, 2020 | 49.31 | 49.95 | 48.32 | 48.42 | 873,349 | -0.44(-0.90%) |
Oct 06, 2020 | 49.62 | 50.36 | 48.76 | 48.86 | 801,955 | -0.06(-0.12%) |
Oct 05, 2020 | 49.04 | 49.78 | 48.62 | 48.92 | 1,011,225 | +0.21(+0.44%) |
Oct 02, 2020 | 47.17 | 49.19 | 47.17 | 48.71 | 660,511 | +0.60(+1.26%) |