Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.41 | 63.27 | 62.05 | 62.14 | 102,138 | -1.13(-1.78%) |
Sep 29, 2021 | 62.82 | 63.66 | 62.59 | 63.27 | 96,116 | +0.58(+0.93%) |
Sep 28, 2021 | 64.05 | 64.17 | 62.55 | 62.69 | 111,289 | -1.19(-1.86%) |
Sep 27, 2021 | 63.76 | 64.09 | 63.43 | 63.88 | 82,744 | +0.49(+0.77%) |
Sep 24, 2021 | 63.24 | 63.98 | 62.51 | 63.39 | 93,684 | +0.15(+0.24%) |
Sep 23, 2021 | 62.91 | 64.22 | 62.91 | 63.24 | 124,440 | +0.86(+1.38%) |
Sep 22, 2021 | 62.73 | 63.47 | 62.14 | 62.38 | 119,076 | +0.13(+0.22%) |
Sep 21, 2021 | 62.18 | 62.66 | 61.44 | 62.25 | 98,065 | +0.05(+0.08%) |
Sep 20, 2021 | 61.90 | 62.72 | 61.49 | 62.19 | 127,800 | -0.38(-0.61%) |
Sep 17, 2021 | 61.51 | 62.71 | 61.26 | 62.57 | 371,089 | +1.06(+1.73%) |
Sep 16, 2021 | 62.34 | 62.73 | 61.17 | 61.51 | 110,623 | -0.66(-1.06%) |
Sep 15, 2021 | 61.49 | 63.07 | 61.41 | 62.17 | 138,070 | +0.98(+1.60%) |
Sep 14, 2021 | 62.87 | 62.87 | 60.89 | 61.19 | 157,440 | -1.37(-2.19%) |
Sep 13, 2021 | 63.16 | 63.31 | 62.13 | 62.57 | 122,965 | -0.30(-0.48%) |
Sep 10, 2021 | 63.74 | 64.22 | 62.78 | 62.87 | 124,249 | -0.49(-0.77%) |
Sep 09, 2021 | 62.06 | 63.70 | 61.96 | 63.36 | 147,037 | +1.20(+1.92%) |
Sep 08, 2021 | 63.07 | 63.18 | 62.15 | 62.16 | 108,505 | -0.73(-1.17%) |
Sep 07, 2021 | 63.62 | 64.32 | 62.65 | 62.89 | 155,601 | -1.03(-1.61%) |
Sep 03, 2021 | 63.64 | 64.10 | 62.88 | 63.92 | 138,959 | +0.08(+0.12%) |
Sep 02, 2021 | 65.84 | 66.15 | 63.51 | 63.85 | 230,062 | -2.48(-3.73%) |
Sep 01, 2021 | 65.86 | 66.84 | 64.92 | 66.32 | 112,534 | +0.46(+0.70%) |
Aug 31, 2021 | 66.50 | 66.77 | 65.71 | 65.86 | 133,442 | -0.61(-0.92%) |
Aug 30, 2021 | 67.38 | 67.43 | 65.88 | 66.47 | 113,791 | -0.60(-0.89%) |
Aug 27, 2021 | 66.39 | 67.46 | 65.98 | 67.07 | 164,426 | +1.11(+1.69%) |
Aug 26, 2021 | 66.04 | 66.92 | 65.65 | 65.96 | 95,346 | -0.08(-0.11%) |
Aug 25, 2021 | 65.59 | 66.69 | 65.36 | 66.04 | 98,706 | +0.87(+1.33%) |
Aug 24, 2021 | 66.43 | 66.43 | 64.85 | 65.17 | 116,174 | -1.30(-1.95%) |
Aug 23, 2021 | 66.82 | 66.88 | 65.76 | 66.46 | 105,053 | +0.00(+0.00%) |
Aug 20, 2021 | 66.17 | 67.27 | 65.98 | 66.46 | 120,619 | +0.32(+0.48%) |
Aug 19, 2021 | 66.41 | 67.32 | 66.12 | 66.14 | 194,001 | -0.57(-0.86%) |
Aug 18, 2021 | 67.57 | 68.07 | 66.58 | 66.72 | 107,294 | -0.97(-1.43%) |
Aug 17, 2021 | 68.16 | 68.16 | 67.05 | 67.69 | 91,329 | -0.55(-0.80%) |
Aug 16, 2021 | 67.69 | 68.66 | 66.63 | 68.23 | 97,077 | +0.20(+0.30%) |
Aug 13, 2021 | 69.08 | 69.08 | 67.69 | 68.03 | 98,567 | -0.96(-1.39%) |
Aug 12, 2021 | 68.90 | 69.47 | 68.32 | 68.99 | 146,234 | +0.09(+0.13%) |
Aug 11, 2021 | 69.48 | 69.48 | 67.62 | 68.90 | 120,530 | -0.08(-0.12%) |
Aug 10, 2021 | 69.37 | 69.99 | 68.59 | 68.98 | 173,402 | +0.03(+0.05%) |
Aug 09, 2021 | 67.93 | 70.00 | 67.57 | 68.95 | 229,343 | +1.40(+2.07%) |
Aug 06, 2021 | 66.82 | 67.85 | 66.06 | 67.55 | 186,878 | +0.72(+1.08%) |
Aug 05, 2021 | 65.16 | 68.04 | 65.15 | 66.83 | 348,839 | +3.14(+4.93%) |
Aug 04, 2021 | 63.24 | 64.46 | 62.69 | 63.69 | 221,129 | -0.19(-0.30%) |
Aug 03, 2021 | 62.73 | 64.63 | 62.25 | 63.88 | 216,327 | +1.07(+1.71%) |
Aug 02, 2021 | 62.39 | 63.50 | 61.83 | 62.81 | 321,467 | +0.93(+1.51%) |
Jul 30, 2021 | 63.37 | 63.81 | 61.73 | 61.88 | 291,069 | -1.39(-2.20%) |
Jul 29, 2021 | 63.03 | 63.94 | 62.53 | 63.27 | 109,292 | +0.77(+1.24%) |
Jul 28, 2021 | 62.33 | 63.03 | 61.58 | 62.49 | 109,921 | +0.02(+0.03%) |
Jul 27, 2021 | 63.10 | 63.10 | 61.24 | 62.48 | 176,475 | -0.89(-1.41%) |
Jul 26, 2021 | 63.56 | 64.66 | 63.10 | 63.37 | 122,887 | -0.17(-0.26%) |
Jul 23, 2021 | 63.28 | 63.70 | 62.72 | 63.53 | 110,720 | +0.62(+0.98%) |
Jul 22, 2021 | 64.21 | 64.31 | 61.99 | 62.92 | 174,637 | -1.16(-1.81%) |
Jul 21, 2021 | 65.04 | 65.20 | 63.70 | 64.07 | 148,102 | -0.19(-0.30%) |
Jul 20, 2021 | 64.63 | 65.47 | 63.82 | 64.27 | 193,265 | -0.07(-0.10%) |
Jul 19, 2021 | 63.08 | 64.65 | 63.08 | 64.33 | 172,814 | -0.14(-0.22%) |
Jul 16, 2021 | 65.22 | 65.47 | 64.17 | 64.47 | 150,387 | -0.97(-1.48%) |
Jul 15, 2021 | 65.84 | 66.65 | 64.72 | 65.44 | 123,294 | -0.41(-0.62%) |
Jul 14, 2021 | 66.94 | 67.40 | 65.81 | 65.85 | 146,633 | -1.08(-1.62%) |
Jul 13, 2021 | 67.87 | 67.98 | 66.46 | 66.93 | 191,329 | -0.92(-1.36%) |
Jul 12, 2021 | 66.98 | 68.16 | 66.21 | 67.85 | 292,313 | -0.18(-0.27%) |
Jul 09, 2021 | 68.20 | 68.53 | 66.38 | 68.03 | 244,060 | +0.50(+0.74%) |
Jul 08, 2021 | 67.61 | 68.83 | 66.82 | 67.54 | 194,423 | -0.80(-1.17%) |
Jul 07, 2021 | 68.47 | 69.30 | 67.78 | 68.33 | 160,535 | -0.54(-0.79%) |
Jul 06, 2021 | 69.48 | 69.57 | 67.49 | 68.88 | 284,821 | -0.54(-0.78%) |
Jul 02, 2021 | 73.80 | 73.80 | 68.24 | 69.42 | 660,402 | -4.64(-6.27%) |
Jul 01, 2021 | 75.17 | 76.96 | 73.74 | 74.06 | 334,330 | -0.82(-1.09%) |
Jun 30, 2021 | 72.26 | 76.10 | 72.09 | 74.87 | 395,608 | +2.88(+4.00%) |
Jun 29, 2021 | 71.80 | 73.06 | 71.15 | 72.00 | 277,094 | +0.32(+0.45%) |
Jun 28, 2021 | 72.07 | 72.45 | 70.83 | 71.67 | 196,079 | -0.44(-0.61%) |
Jun 25, 2021 | 72.63 | 73.91 | 72.10 | 72.11 | 344,169 | -0.27(-0.38%) |
Jun 24, 2021 | 71.65 | 72.60 | 70.27 | 72.39 | 130,889 | +1.41(+1.98%) |
Jun 23, 2021 | 71.85 | 71.99 | 70.07 | 70.98 | 179,288 | -0.08(-0.12%) |
Jun 22, 2021 | 70.06 | 71.14 | 68.81 | 71.06 | 229,814 | +0.97(+1.39%) |
Jun 21, 2021 | 67.41 | 70.64 | 67.41 | 70.09 | 489,018 | +3.00(+4.46%) |
Jun 18, 2021 | 65.31 | 68.19 | 64.91 | 67.09 | 468,104 | +1.91(+2.92%) |
Jun 17, 2021 | 65.80 | 65.80 | 64.27 | 65.19 | 257,367 | -0.64(-0.97%) |
Jun 16, 2021 | 65.32 | 65.99 | 65.00 | 65.83 | 107,247 | +0.16(+0.24%) |
Jun 15, 2021 | 66.03 | 66.19 | 65.21 | 65.67 | 111,380 | -0.12(-0.18%) |
Jun 14, 2021 | 66.48 | 66.68 | 65.61 | 65.79 | 129,663 | -0.13(-0.20%) |
Jun 11, 2021 | 64.96 | 66.15 | 64.96 | 65.92 | 117,954 | +0.83(+1.28%) |
Jun 10, 2021 | 65.95 | 66.26 | 64.92 | 65.09 | 111,670 | -0.74(-1.13%) |
Jun 09, 2021 | 66.19 | 66.19 | 65.47 | 65.83 | 139,739 | -0.56(-0.84%) |
Jun 08, 2021 | 66.79 | 67.18 | 65.85 | 66.39 | 118,682 | -0.08(-0.13%) |
Jun 07, 2021 | 66.13 | 66.87 | 66.01 | 66.47 | 156,610 | +0.46(+0.69%) |
Jun 04, 2021 | 66.43 | 66.69 | 65.68 | 66.01 | 122,150 | -0.42(-0.63%) |
Jun 03, 2021 | 65.85 | 67.66 | 65.54 | 66.43 | 203,037 | +0.19(+0.29%) |
Jun 02, 2021 | 66.56 | 66.56 | 65.51 | 66.24 | 407,315 | -0.03(-0.05%) |
Jun 01, 2021 | 66.15 | 66.60 | 65.36 | 66.27 | 249,572 | +0.58(+0.89%) |
May 28, 2021 | 64.89 | 66.11 | 64.80 | 65.69 | 165,451 | +0.79(+1.22%) |
May 27, 2021 | 64.43 | 65.66 | 64.24 | 64.90 | 258,968 | +0.92(+1.43%) |
May 26, 2021 | 62.63 | 64.07 | 62.63 | 63.98 | 190,677 | +1.81(+2.90%) |
May 25, 2021 | 63.37 | 63.37 | 61.65 | 62.18 | 264,561 | -1.02(-1.61%) |
May 24, 2021 | 64.07 | 64.17 | 63.04 | 63.19 | 191,805 | -0.27(-0.42%) |
May 21, 2021 | 62.73 | 63.78 | 62.35 | 63.46 | 615,138 | +1.20(+1.92%) |
May 20, 2021 | 61.62 | 62.49 | 61.20 | 62.26 | 161,137 | +0.63(+1.03%) |
May 19, 2021 | 61.56 | 62.08 | 60.42 | 61.63 | 199,032 | -0.58(-0.94%) |
May 18, 2021 | 64.07 | 64.37 | 62.10 | 62.21 | 414,690 | -1.66(-2.61%) |
May 17, 2021 | 62.68 | 64.33 | 61.67 | 63.87 | 461,354 | +1.21(+1.93%) |
May 14, 2021 | 61.91 | 62.78 | 61.20 | 62.67 | 279,833 | +1.16(+1.89%) |
May 13, 2021 | 59.64 | 61.62 | 59.64 | 61.50 | 311,714 | +1.82(+3.05%) |
May 12, 2021 | 59.59 | 60.61 | 58.92 | 59.68 | 359,037 | +0.02(+0.04%) |
May 11, 2021 | 57.09 | 59.81 | 57.02 | 59.66 | 319,896 | +1.13(+1.93%) |
May 10, 2021 | 58.22 | 59.11 | 57.64 | 58.53 | 355,039 | +0.65(+1.12%) |
May 07, 2021 | 57.58 | 58.24 | 56.90 | 57.88 | 292,313 | +0.74(+1.30%) |
May 06, 2021 | 55.52 | 57.18 | 54.32 | 57.14 | 325,197 | +1.85(+3.35%) |
May 05, 2021 | 55.76 | 55.98 | 54.80 | 55.29 | 278,408 | -0.67(-1.19%) |
May 04, 2021 | 54.87 | 55.98 | 53.95 | 55.96 | 232,990 | +1.12(+2.04%) |
May 03, 2021 | 53.59 | 55.32 | 53.47 | 54.84 | 436,846 | +1.42(+2.66%) |
Apr 30, 2021 | 54.40 | 54.47 | 53.15 | 53.42 | 428,176 | -1.18(-2.17%) |
Apr 29, 2021 | 54.23 | 55.27 | 54.21 | 54.60 | 283,332 | +0.35(+0.64%) |
Apr 28, 2021 | 56.06 | 56.10 | 53.96 | 54.26 | 346,248 | -2.06(-3.67%) |
Apr 27, 2021 | 56.76 | 57.67 | 56.16 | 56.32 | 202,669 | -0.44(-0.77%) |
Apr 26, 2021 | 56.75 | 57.17 | 56.35 | 56.76 | 141,776 | -0.12(-0.20%) |
Apr 23, 2021 | 57.10 | 57.44 | 56.71 | 56.87 | 159,502 | -0.19(-0.33%) |
Apr 22, 2021 | 58.40 | 58.40 | 56.77 | 57.06 | 176,903 | -1.06(-1.83%) |
Apr 21, 2021 | 57.74 | 58.25 | 57.33 | 58.12 | 127,487 | +0.24(+0.41%) |
Apr 20, 2021 | 58.78 | 59.13 | 57.23 | 57.88 | 243,198 | -0.96(-1.64%) |
Apr 19, 2021 | 58.25 | 58.98 | 57.43 | 58.85 | 220,659 | +0.75(+1.29%) |
Apr 16, 2021 | 58.40 | 58.45 | 57.31 | 58.10 | 163,757 | +0.27(+0.47%) |
Apr 15, 2021 | 58.35 | 58.35 | 57.17 | 57.83 | 199,058 | -0.34(-0.58%) |
Apr 14, 2021 | 58.59 | 59.06 | 57.71 | 58.16 | 213,271 | -0.47(-0.80%) |
Apr 13, 2021 | 58.13 | 58.81 | 58.00 | 58.63 | 246,471 | +0.76(+1.31%) |
Apr 12, 2021 | 56.70 | 58.11 | 56.11 | 57.88 | 265,093 | +1.52(+2.70%) |
Apr 09, 2021 | 56.14 | 56.57 | 55.52 | 56.35 | 200,715 | +0.10(+0.18%) |
Apr 08, 2021 | 57.58 | 58.02 | 56.03 | 56.25 | 291,631 | -0.48(-0.84%) |
Apr 07, 2021 | 56.90 | 57.54 | 55.60 | 56.73 | 418,387 | +0.05(+0.09%) |
Apr 06, 2021 | 56.60 | 57.22 | 56.35 | 56.68 | 264,814 | +0.36(+0.64%) |
Apr 05, 2021 | 56.30 | 56.61 | 55.33 | 56.32 | 241,829 | +0.62(+1.11%) |
Apr 01, 2021 | 55.00 | 56.01 | 54.73 | 55.70 | 258,219 | +1.36(+2.50%) |
Mar 31, 2021 | 53.67 | 54.70 | 53.67 | 54.35 | 241,887 | +0.69(+1.29%) |
Mar 30, 2021 | 53.80 | 53.80 | 52.85 | 53.66 | 275,640 | -0.12(-0.21%) |
Mar 29, 2021 | 55.25 | 56.19 | 53.74 | 53.77 | 302,384 | -1.72(-3.10%) |
Mar 26, 2021 | 54.62 | 55.79 | 54.29 | 55.49 | 388,544 | +1.62(+3.01%) |
Mar 25, 2021 | 52.78 | 54.23 | 51.82 | 53.87 | 375,531 | +0.64(+1.21%) |
Mar 24, 2021 | 56.22 | 56.91 | 53.17 | 53.23 | 466,538 | -2.50(-4.49%) |
Mar 23, 2021 | 57.00 | 57.60 | 55.49 | 55.73 | 469,660 | -1.69(-2.95%) |
Mar 22, 2021 | 58.96 | 59.46 | 57.17 | 57.42 | 343,669 | -1.54(-2.61%) |
Mar 19, 2021 | 58.39 | 59.59 | 58.03 | 58.96 | 863,040 | +0.93(+1.60%) |
Mar 18, 2021 | 58.91 | 60.70 | 57.92 | 58.03 | 329,828 | -0.79(-1.34%) |
Mar 17, 2021 | 58.57 | 59.21 | 57.92 | 58.82 | 260,336 | -0.31(-0.53%) |
Mar 16, 2021 | 58.57 | 60.70 | 58.12 | 59.13 | 405,650 | +1.19(+2.06%) |
Mar 15, 2021 | 57.58 | 58.69 | 56.49 | 57.94 | 311,726 | +0.49(+0.84%) |
Mar 12, 2021 | 58.41 | 58.88 | 57.10 | 57.46 | 264,540 | -1.05(-1.80%) |
Mar 11, 2021 | 58.49 | 58.98 | 57.58 | 58.51 | 327,128 | +0.53(+0.92%) |
Mar 10, 2021 | 57.70 | 58.31 | 56.39 | 57.97 | 372,084 | +0.85(+1.48%) |
Mar 09, 2021 | 55.77 | 57.62 | 54.90 | 57.13 | 356,406 | +2.08(+3.79%) |
Mar 08, 2021 | 54.30 | 56.43 | 54.27 | 55.04 | 311,782 | +1.12(+2.08%) |
Mar 05, 2021 | 52.93 | 54.06 | 50.62 | 53.92 | 369,863 | +0.86(+1.61%) |
Mar 04, 2021 | 53.95 | 54.29 | 51.79 | 53.06 | 401,671 | -0.65(-1.21%) |
Mar 03, 2021 | 55.78 | 55.86 | 53.71 | 53.71 | 315,806 | -1.71(-3.09%) |
Mar 02, 2021 | 57.03 | 57.03 | 55.41 | 55.42 | 240,314 | -1.42(-2.49%) |
Mar 01, 2021 | 56.48 | 56.99 | 55.89 | 56.84 | 244,733 | +1.30(+2.35%) |
Feb 26, 2021 | 56.12 | 56.52 | 55.03 | 55.54 | 338,673 | -0.47(-0.84%) |
Feb 25, 2021 | 57.44 | 58.06 | 55.71 | 56.01 | 271,759 | -1.21(-2.11%) |
Feb 24, 2021 | 56.92 | 57.97 | 56.37 | 57.22 | 241,018 | +0.72(+1.27%) |
Feb 23, 2021 | 56.62 | 57.14 | 54.11 | 56.50 | 370,178 | -1.57(-2.71%) |
Feb 22, 2021 | 57.57 | 59.33 | 57.19 | 58.07 | 366,802 | +0.55(+0.95%) |
Feb 19, 2021 | 56.65 | 57.99 | 56.28 | 57.53 | 427,455 | +1.25(+2.21%) |
Feb 18, 2021 | 55.42 | 56.99 | 53.43 | 56.28 | 525,425 | +0.50(+0.91%) |
Feb 17, 2021 | 56.56 | 56.56 | 54.90 | 55.78 | 401,980 | -0.59(-1.05%) |
Feb 16, 2021 | 56.41 | 57.82 | 55.70 | 56.37 | 303,898 | +0.72(+1.29%) |
Feb 12, 2021 | 55.71 | 56.41 | 55.15 | 55.65 | 282,555 | +0.08(+0.15%) |
Feb 11, 2021 | 55.64 | 56.74 | 55.14 | 55.57 | 230,598 | +0.34(+0.62%) |
Feb 10, 2021 | 57.59 | 57.59 | 54.65 | 55.23 | 380,538 | -2.00(-3.50%) |
Feb 09, 2021 | 55.75 | 57.79 | 55.75 | 57.23 | 297,504 | +1.59(+2.85%) |
Feb 08, 2021 | 54.74 | 56.03 | 54.60 | 55.64 | 358,483 | +1.28(+2.35%) |
Feb 05, 2021 | 55.37 | 55.37 | 53.61 | 54.37 | 215,017 | -0.89(-1.61%) |
Feb 04, 2021 | 54.05 | 55.54 | 53.57 | 55.25 | 258,309 | +1.64(+3.05%) |
Feb 03, 2021 | 52.97 | 53.62 | 52.35 | 53.62 | 212,606 | +0.67(+1.26%) |
Feb 02, 2021 | 53.28 | 53.29 | 51.95 | 52.95 | 239,005 | -0.02(-0.05%) |
Feb 01, 2021 | 51.73 | 53.34 | 51.02 | 52.97 | 331,590 | +1.38(+2.67%) |
Jan 29, 2021 | 51.55 | 52.48 | 50.62 | 51.60 | 401,054 | -0.01(-0.02%) |
Jan 28, 2021 | 51.72 | 53.06 | 51.19 | 51.61 | 420,372 | -0.15(-0.28%) |
Jan 27, 2021 | 52.73 | 53.10 | 51.02 | 51.75 | 528,070 | -1.84(-3.43%) |
Jan 26, 2021 | 54.91 | 55.01 | 53.10 | 53.59 | 259,021 | -1.20(-2.18%) |
Jan 25, 2021 | 55.00 | 56.60 | 53.99 | 54.79 | 378,035 | -0.20(-0.37%) |
Jan 22, 2021 | 54.57 | 55.86 | 54.52 | 54.99 | 229,015 | +0.31(+0.57%) |
Jan 21, 2021 | 57.75 | 57.77 | 53.96 | 54.68 | 487,713 | -2.39(-4.19%) |
Jan 20, 2021 | 58.80 | 58.88 | 56.78 | 57.08 | 296,232 | -1.78(-3.03%) |
Jan 19, 2021 | 58.72 | 59.15 | 57.66 | 58.86 | 348,816 | +0.23(+0.39%) |
Jan 15, 2021 | 59.29 | 60.04 | 57.88 | 58.63 | 324,429 | -0.75(-1.26%) |
Jan 14, 2021 | 59.78 | 60.91 | 59.14 | 59.38 | 365,271 | -0.14(-0.23%) |
Jan 13, 2021 | 61.08 | 61.31 | 59.16 | 59.52 | 339,561 | -1.38(-2.26%) |
Jan 12, 2021 | 59.85 | 61.12 | 59.37 | 60.90 | 448,895 | +1.36(+2.28%) |
Jan 11, 2021 | 58.33 | 60.59 | 58.32 | 59.54 | 432,396 | +1.62(+2.80%) |
Jan 08, 2021 | 62.26 | 62.38 | 56.03 | 57.92 | 724,255 | -4.32(-6.95%) |
Jan 07, 2021 | 63.42 | 64.06 | 60.86 | 62.24 | 745,355 | -1.21(-1.91%) |
Jan 06, 2021 | 57.24 | 63.82 | 56.66 | 63.45 | 1,492,395 | +6.82(+12.05%) |
Jan 05, 2021 | 54.80 | 56.77 | 54.56 | 56.63 | 460,175 | +2.07(+3.79%) |
Jan 04, 2021 | 53.34 | 54.74 | 52.90 | 54.56 | 457,678 | +1.57(+2.97%) |
Dec 31, 2020 | 52.99 | 52.99 | 52.99 | 299,069 | +0.15(+0.28%) | |
Dec 30, 2020 | 52.99 | 53.82 | 52.36 | 52.84 | 299,069 | +0.16(+0.31%) |
Dec 29, 2020 | 54.11 | 54.16 | 52.13 | 52.68 | 289,328 | -1.43(-2.65%) |
Dec 28, 2020 | 55.16 | 55.51 | 53.66 | 54.11 | 235,893 | -0.64(-1.16%) |
Dec 24, 2020 | 55.14 | 55.68 | 54.57 | 54.75 | 125,129 | -0.18(-0.33%) |
Dec 23, 2020 | 55.53 | 55.53 | 54.08 | 54.93 | 288,136 | -0.56(-1.01%) |
Dec 22, 2020 | 54.37 | 56.17 | 54.07 | 55.49 | 521,602 | +1.57(+2.91%) |
Dec 21, 2020 | 52.34 | 54.37 | 52.34 | 53.92 | 441,933 | +1.58(+3.02%) |
Dec 18, 2020 | 52.10 | 53.33 | 52.02 | 52.34 | 938,167 | +0.42(+0.82%) |
Dec 17, 2020 | 53.67 | 53.67 | 51.44 | 51.92 | 322,203 | -1.12(-2.12%) |
Dec 16, 2020 | 54.55 | 54.58 | 52.78 | 53.04 | 296,094 | -1.12(-2.06%) |
Dec 15, 2020 | 51.85 | 54.48 | 51.40 | 54.15 | 455,120 | +2.57(+4.97%) |
Dec 14, 2020 | 51.47 | 52.34 | 50.77 | 51.59 | 276,055 | +0.32(+0.62%) |
Dec 11, 2020 | 52.36 | 52.70 | 51.21 | 51.27 | 316,078 | -1.08(-2.07%) |
Dec 10, 2020 | 51.01 | 52.66 | 50.57 | 52.35 | 311,886 | +1.30(+2.55%) |
Dec 09, 2020 | 50.01 | 51.95 | 49.84 | 51.05 | 415,552 | +1.09(+2.18%) |
Dec 08, 2020 | 49.52 | 50.08 | 49.18 | 49.96 | 316,054 | +0.44(+0.89%) |
Dec 07, 2020 | 50.49 | 51.15 | 49.40 | 49.52 | 348,482 | -0.76(-1.51%) |
Dec 04, 2020 | 49.27 | 50.37 | 49.12 | 50.28 | 427,946 | +0.85(+1.71%) |
Dec 03, 2020 | 49.42 | 49.81 | 49.13 | 49.43 | 340,239 | -0.15(-0.30%) |
Dec 02, 2020 | 49.50 | 49.82 | 49.21 | 49.58 | 346,349 | -0.20(-0.41%) |
Dec 01, 2020 | 50.06 | 50.07 | 49.30 | 49.78 | 447,444 | -0.09(-0.18%) |
Nov 30, 2020 | 50.16 | 50.93 | 48.94 | 49.87 | 487,174 | +0.15(+0.31%) |
Nov 27, 2020 | 49.15 | 49.84 | 48.66 | 49.72 | 213,666 | +0.78(+1.60%) |
Nov 25, 2020 | 48.87 | 49.76 | 48.74 | 48.93 | 524,710 | +0.16(+0.33%) |
Nov 24, 2020 | 50.94 | 50.94 | 47.80 | 48.77 | 765,038 | -2.21(-4.33%) |
Nov 23, 2020 | 51.30 | 51.47 | 50.54 | 50.98 | 338,341 | -0.07(-0.14%) |
Nov 20, 2020 | 51.44 | 51.98 | 50.39 | 51.05 | 474,363 | -0.57(-1.10%) |
Nov 19, 2020 | 51.30 | 52.12 | 50.40 | 51.62 | 265,143 | +0.26(+0.51%) |
Nov 18, 2020 | 51.74 | 52.27 | 50.93 | 51.36 | 313,279 | -0.36(-0.69%) |
Nov 17, 2020 | 51.26 | 51.90 | 50.82 | 51.72 | 302,862 | +0.43(+0.84%) |
Nov 16, 2020 | 52.11 | 52.27 | 50.01 | 51.29 | 592,047 | -1.24(-2.36%) |
Nov 13, 2020 | 53.45 | 53.94 | 51.71 | 52.53 | 386,564 | -0.82(-1.54%) |
Nov 12, 2020 | 54.28 | 54.77 | 52.35 | 53.35 | 455,429 | -0.99(-1.83%) |
Nov 11, 2020 | 52.63 | 54.35 | 52.41 | 54.34 | 294,992 | +1.91(+3.65%) |
Nov 10, 2020 | 51.40 | 53.55 | 50.73 | 52.43 | 559,579 | +1.01(+1.96%) |
Nov 09, 2020 | 54.13 | 54.71 | 49.99 | 51.42 | 900,620 | -4.08(-7.35%) |
Nov 06, 2020 | 53.57 | 55.99 | 52.63 | 55.50 | 650,340 | +2.05(+3.84%) |
Nov 05, 2020 | 51.23 | 54.11 | 50.47 | 53.45 | 633,783 | +2.65(+5.21%) |
Nov 04, 2020 | 56.42 | 57.34 | 49.92 | 50.80 | 1,312,825 | -6.10(-10.72%) |
Nov 03, 2020 | 55.42 | 57.22 | 54.79 | 56.89 | 719,873 | +2.29(+4.20%) |
Nov 02, 2020 | 54.17 | 55.80 | 53.40 | 54.60 | 510,591 | +0.61(+1.12%) |
Oct 30, 2020 | 55.32 | 55.34 | 53.15 | 53.99 | 567,871 | -1.37(-2.48%) |
Oct 29, 2020 | 55.48 | 56.09 | 51.17 | 55.37 | 822,109 | +2.49(+4.70%) |
Oct 28, 2020 | 51.64 | 53.37 | 50.93 | 52.88 | 605,496 | +0.23(+0.43%) |
Oct 27, 2020 | 50.22 | 52.94 | 49.88 | 52.65 | 515,331 | +2.75(+5.50%) |
Oct 26, 2020 | 49.33 | 50.22 | 48.86 | 49.91 | 280,462 | +0.18(+0.36%) |
Oct 23, 2020 | 50.09 | 50.09 | 48.58 | 49.73 | 249,140 | -0.19(-0.39%) |
Oct 22, 2020 | 50.77 | 51.09 | 49.31 | 49.92 | 311,222 | -0.85(-1.67%) |
Oct 21, 2020 | 53.01 | 53.63 | 50.75 | 50.77 | 274,118 | -2.13(-4.03%) |
Oct 20, 2020 | 53.17 | 53.31 | 51.82 | 52.90 | 229,408 | -0.06(-0.12%) |
Oct 19, 2020 | 54.51 | 55.72 | 52.92 | 52.97 | 330,452 | -0.76(-1.41%) |
Oct 16, 2020 | 54.08 | 54.61 | 52.98 | 53.73 | 241,834 | -0.37(-0.69%) |
Oct 15, 2020 | 52.29 | 54.19 | 51.49 | 54.10 | 206,801 | +1.29(+2.45%) |
Oct 14, 2020 | 53.37 | 53.99 | 52.69 | 52.81 | 258,379 | -0.14(-0.26%) |
Oct 13, 2020 | 52.61 | 52.99 | 52.18 | 52.94 | 171,989 | +0.01(+0.02%) |
Oct 12, 2020 | 53.54 | 54.08 | 52.27 | 52.94 | 287,852 | -0.03(-0.06%) |
Oct 09, 2020 | 52.87 | 53.40 | 52.29 | 52.97 | 256,446 | +0.44(+0.83%) |
Oct 08, 2020 | 53.39 | 53.74 | 51.81 | 52.53 | 296,970 | -0.36(-0.69%) |
Oct 07, 2020 | 52.49 | 53.29 | 52.21 | 52.90 | 276,553 | +0.81(+1.55%) |
Oct 06, 2020 | 52.75 | 53.46 | 51.21 | 52.09 | 459,654 | -0.29(-0.55%) |
Oct 05, 2020 | 50.98 | 52.60 | 50.88 | 52.38 | 387,971 | +1.74(+3.43%) |
Oct 02, 2020 | 49.67 | 51.48 | 49.67 | 50.64 | 282,326 | +0.22(+0.43%) |