Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 79.05 | 79.28 | 78.60 | 79.05 | 223,384 | -0.23(-0.28%) |
Aug 30, 2021 | 79.12 | 79.51 | 78.52 | 79.27 | 242,464 | +0.30(+0.39%) |
Aug 27, 2021 | 77.54 | 78.99 | 77.54 | 78.97 | 192,949 | +1.57(+2.03%) |
Aug 26, 2021 | 77.87 | 78.59 | 77.34 | 77.40 | 106,781 | -0.80(-1.03%) |
Aug 25, 2021 | 77.91 | 78.48 | 77.45 | 78.20 | 167,827 | -0.10(-0.13%) |
Aug 24, 2021 | 76.81 | 78.39 | 76.81 | 78.30 | 178,130 | +1.56(+2.03%) |
Aug 23, 2021 | 76.47 | 76.94 | 75.93 | 76.74 | 166,566 | +0.59(+0.77%) |
Aug 20, 2021 | 76.47 | 77.10 | 75.81 | 76.15 | 159,893 | -0.18(-0.23%) |
Aug 19, 2021 | 75.59 | 76.60 | 75.34 | 76.33 | 245,042 | +0.22(+0.28%) |
Aug 18, 2021 | 76.23 | 77.26 | 75.94 | 76.11 | 229,206 | -0.12(-0.15%) |
Aug 17, 2021 | 76.07 | 76.67 | 75.18 | 76.23 | 263,064 | -0.46(-0.60%) |
Aug 16, 2021 | 76.27 | 77.93 | 75.20 | 76.69 | 193,800 | +0.40(+0.53%) |
Aug 13, 2021 | 77.88 | 78.67 | 76.03 | 76.29 | 371,034 | -1.34(-1.73%) |
Aug 12, 2021 | 78.11 | 78.28 | 77.25 | 77.63 | 195,757 | -0.53(-0.68%) |
Aug 11, 2021 | 78.24 | 78.89 | 77.79 | 78.16 | 238,464 | -0.19(-0.24%) |
Aug 10, 2021 | 78.05 | 78.76 | 78.01 | 78.35 | 142,120 | +0.12(+0.15%) |
Aug 09, 2021 | 78.04 | 78.37 | 77.39 | 78.23 | 187,008 | -0.08(-0.10%) |
Aug 06, 2021 | 79.16 | 79.62 | 78.21 | 78.31 | 228,523 | -0.27(-0.34%) |
Aug 05, 2021 | 80.59 | 80.60 | 78.53 | 78.58 | 174,200 | -1.38(-1.73%) |
Aug 04, 2021 | 80.38 | 80.74 | 78.26 | 79.96 | 290,063 | -1.49(-1.83%) |
Aug 03, 2021 | 80.95 | 81.53 | 80.33 | 81.45 | 634,985 | +0.92(+1.15%) |
Aug 02, 2021 | 80.73 | 82.15 | 80.22 | 80.53 | 263,026 | -0.11(-0.13%) |
Jul 30, 2021 | 80.51 | 81.08 | 80.30 | 80.64 | 365,989 | +0.21(+0.26%) |
Jul 29, 2021 | 80.76 | 81.12 | 80.19 | 80.43 | 599,513 | +0.13(+0.16%) |
Jul 28, 2021 | 81.59 | 81.59 | 80.03 | 80.30 | 422,286 | -0.63(-0.78%) |
Jul 27, 2021 | 80.74 | 81.54 | 80.17 | 80.93 | 631,988 | -0.28(-0.35%) |
Jul 26, 2021 | 82.64 | 84.59 | 80.89 | 81.22 | 1,615,801 | +6.50(+8.70%) |
Jul 23, 2021 | 75.06 | 75.43 | 74.44 | 74.72 | 132,399 | -0.04(-0.05%) |
Jul 22, 2021 | 75.22 | 75.75 | 74.24 | 74.76 | 183,992 | -0.67(-0.88%) |
Jul 21, 2021 | 75.98 | 77.22 | 75.06 | 75.42 | 278,294 | -0.09(-0.12%) |
Jul 20, 2021 | 74.86 | 75.96 | 74.86 | 75.51 | 732,072 | +0.98(+1.32%) |
Jul 19, 2021 | 77.90 | 79.13 | 73.57 | 74.53 | 1,558,978 | +13.59(+22.29%) |
Jul 16, 2021 | 62.92 | 62.93 | 60.94 | 60.95 | 91,392 | -0.98(-1.58%) |
Jul 15, 2021 | 61.71 | 62.45 | 61.43 | 61.93 | 63,247 | -0.32(-0.52%) |
Jul 14, 2021 | 62.83 | 63.64 | 61.96 | 62.25 | 71,945 | -0.59(-0.94%) |
Jul 13, 2021 | 63.37 | 64.34 | 62.79 | 62.84 | 68,962 | -0.98(-1.54%) |
Jul 12, 2021 | 62.95 | 63.83 | 62.78 | 63.82 | 73,143 | +0.28(+0.45%) |
Jul 09, 2021 | 63.07 | 63.86 | 63.07 | 63.54 | 104,496 | +1.76(+2.84%) |
Jul 08, 2021 | 61.60 | 62.98 | 61.27 | 61.78 | 94,043 | -1.22(-1.93%) |
Jul 07, 2021 | 62.04 | 63.50 | 62.01 | 63.00 | 102,118 | +0.60(+0.96%) |
Jul 06, 2021 | 63.25 | 63.25 | 61.32 | 62.40 | 148,763 | -0.80(-1.27%) |
Jul 02, 2021 | 64.36 | 64.36 | 62.91 | 63.20 | 115,422 | -0.92(-1.44%) |
Jul 01, 2021 | 64.59 | 64.84 | 64.10 | 64.13 | 92,578 | +0.09(+0.14%) |
Jun 30, 2021 | 62.79 | 64.63 | 62.77 | 64.04 | 147,656 | +1.00(+1.59%) |
Jun 29, 2021 | 63.22 | 63.85 | 62.78 | 63.04 | 82,958 | +0.24(+0.37%) |
Jun 28, 2021 | 62.83 | 63.09 | 61.93 | 62.80 | 110,476 | -0.26(-0.42%) |
Jun 25, 2021 | 62.73 | 63.85 | 62.73 | 63.07 | 614,904 | +0.59(+0.94%) |
Jun 24, 2021 | 62.33 | 62.77 | 61.55 | 62.48 | 121,150 | +0.69(+1.11%) |
Jun 23, 2021 | 61.76 | 62.86 | 61.71 | 61.79 | 107,897 | -0.18(-0.28%) |
Jun 22, 2021 | 61.78 | 62.08 | 61.06 | 61.97 | 78,265 | -0.14(-0.22%) |
Jun 21, 2021 | 60.69 | 62.26 | 60.69 | 62.11 | 126,603 | +2.18(+3.63%) |
Jun 18, 2021 | 60.71 | 60.88 | 59.71 | 59.93 | 288,596 | -1.59(-2.58%) |
Jun 17, 2021 | 63.67 | 63.67 | 60.89 | 61.52 | 155,679 | -2.14(-3.36%) |
Jun 16, 2021 | 63.69 | 64.20 | 62.79 | 63.65 | 91,971 | -0.49(-0.76%) |
Jun 15, 2021 | 63.87 | 64.15 | 63.03 | 64.14 | 132,214 | +0.54(+0.85%) |
Jun 14, 2021 | 64.57 | 64.57 | 63.43 | 63.61 | 111,767 | -0.84(-1.31%) |
Jun 11, 2021 | 63.89 | 64.61 | 63.62 | 64.45 | 90,854 | +0.94(+1.48%) |
Jun 10, 2021 | 65.54 | 65.59 | 63.34 | 63.51 | 123,849 | -1.39(-2.14%) |
Jun 09, 2021 | 66.91 | 66.96 | 64.80 | 64.90 | 136,577 | -2.16(-3.22%) |
Jun 08, 2021 | 66.66 | 67.22 | 65.82 | 67.06 | 143,125 | +0.41(+0.62%) |
Jun 07, 2021 | 66.65 | 67.03 | 66.05 | 66.64 | 168,494 | +0.03(+0.04%) |
Jun 04, 2021 | 67.08 | 67.11 | 66.55 | 66.61 | 103,121 | -0.11(-0.16%) |
Jun 03, 2021 | 66.51 | 66.74 | 65.36 | 66.72 | 95,876 | -0.19(-0.28%) |
Jun 02, 2021 | 68.65 | 68.65 | 66.45 | 66.91 | 166,402 | -1.39(-2.04%) |
Jun 01, 2021 | 68.04 | 68.80 | 67.59 | 68.30 | 167,879 | +1.03(+1.53%) |
May 28, 2021 | 67.70 | 67.70 | 66.42 | 67.27 | 102,382 | +0.00(+0.00%) |
May 27, 2021 | 67.78 | 68.03 | 67.07 | 67.27 | 131,425 | +0.59(+0.88%) |
May 26, 2021 | 65.61 | 67.39 | 65.61 | 66.68 | 166,239 | +1.21(+1.84%) |
May 25, 2021 | 66.94 | 68.15 | 65.47 | 65.48 | 137,982 | -1.25(-1.88%) |
May 24, 2021 | 67.31 | 67.46 | 66.58 | 66.73 | 95,605 | -0.42(-0.63%) |
May 21, 2021 | 66.72 | 67.27 | 66.40 | 67.15 | 135,998 | +1.40(+2.13%) |
May 20, 2021 | 66.25 | 66.25 | 65.44 | 65.75 | 120,767 | -0.36(-0.55%) |
May 19, 2021 | 65.76 | 66.27 | 64.47 | 66.11 | 93,965 | -0.49(-0.74%) |
May 18, 2021 | 68.53 | 68.53 | 66.54 | 66.60 | 83,349 | -2.01(-2.93%) |
May 17, 2021 | 68.49 | 68.91 | 67.88 | 68.61 | 77,799 | -0.38(-0.55%) |
May 14, 2021 | 68.54 | 69.30 | 68.18 | 69.00 | 76,970 | +0.85(+1.25%) |
May 13, 2021 | 65.82 | 68.47 | 65.82 | 68.14 | 134,090 | +2.77(+4.24%) |
May 12, 2021 | 67.88 | 68.52 | 65.01 | 65.37 | 128,327 | -2.81(-4.13%) |
May 11, 2021 | 69.44 | 69.44 | 67.67 | 68.18 | 146,127 | -1.01(-1.46%) |
May 10, 2021 | 69.68 | 70.20 | 69.05 | 69.19 | 195,131 | -0.01(-0.01%) |
May 07, 2021 | 67.20 | 69.29 | 67.20 | 69.20 | 152,195 | +1.63(+2.41%) |
May 06, 2021 | 67.20 | 67.85 | 66.01 | 67.58 | 131,961 | +0.86(+1.29%) |
May 05, 2021 | 67.34 | 67.96 | 65.50 | 66.71 | 128,916 | -0.06(-0.09%) |
May 04, 2021 | 65.68 | 66.96 | 65.05 | 66.77 | 89,782 | +0.67(+1.01%) |
May 03, 2021 | 66.19 | 66.94 | 65.70 | 66.10 | 226,344 | +0.83(+1.28%) |
Apr 30, 2021 | 67.13 | 67.71 | 65.21 | 65.27 | 221,893 | -2.64(-3.88%) |
Apr 29, 2021 | 68.29 | 68.29 | 67.18 | 67.91 | 84,604 | +0.24(+0.35%) |
Apr 28, 2021 | 67.16 | 68.20 | 67.16 | 67.67 | 61,390 | +0.62(+0.92%) |
Apr 27, 2021 | 66.58 | 67.25 | 66.36 | 67.06 | 82,694 | +0.38(+0.57%) |
Apr 26, 2021 | 67.11 | 67.98 | 66.64 | 66.67 | 102,564 | +0.03(+0.04%) |
Apr 23, 2021 | 66.05 | 67.55 | 65.92 | 66.64 | 271,373 | +1.17(+1.78%) |
Apr 22, 2021 | 66.13 | 66.58 | 65.38 | 65.48 | 80,783 | -0.45(-0.68%) |
Apr 21, 2021 | 63.33 | 65.99 | 63.16 | 65.93 | 182,961 | +2.45(+3.86%) |
Apr 20, 2021 | 64.69 | 64.97 | 62.58 | 63.48 | 166,926 | -1.68(-2.57%) |
Apr 19, 2021 | 64.80 | 65.55 | 63.82 | 65.15 | 114,471 | +0.24(+0.36%) |
Apr 16, 2021 | 65.10 | 65.86 | 64.64 | 64.92 | 124,158 | +0.69(+1.07%) |
Apr 15, 2021 | 63.91 | 64.23 | 62.69 | 64.23 | 50,143 | +0.73(+1.14%) |
Apr 14, 2021 | 62.91 | 64.24 | 62.91 | 63.51 | 88,303 | +0.66(+1.04%) |
Apr 13, 2021 | 63.98 | 63.98 | 62.68 | 62.85 | 92,879 | -1.42(-2.21%) |
Apr 12, 2021 | 64.37 | 64.48 | 63.80 | 64.27 | 56,169 | +0.08(+0.12%) |
Apr 09, 2021 | 63.66 | 64.35 | 63.15 | 64.19 | 87,023 | +0.76(+1.21%) |
Apr 08, 2021 | 62.92 | 63.45 | 62.22 | 63.43 | 77,992 | +0.67(+1.06%) |
Apr 07, 2021 | 63.67 | 63.86 | 62.55 | 62.76 | 144,504 | -1.01(-1.58%) |
Apr 06, 2021 | 63.95 | 64.79 | 63.62 | 63.77 | 92,626 | -0.01(-0.02%) |
Apr 05, 2021 | 64.46 | 64.63 | 63.44 | 63.78 | 106,234 | +0.19(+0.29%) |
Apr 01, 2021 | 62.42 | 63.62 | 62.10 | 63.60 | 101,407 | +1.52(+2.45%) |
Mar 31, 2021 | 63.00 | 63.95 | 62.05 | 62.08 | 249,745 | -1.71(-2.67%) |
Mar 30, 2021 | 63.15 | 64.50 | 63.15 | 63.78 | 100,743 | +0.81(+1.29%) |
Mar 29, 2021 | 63.24 | 64.77 | 62.90 | 62.97 | 203,212 | -0.70(-1.09%) |
Mar 26, 2021 | 63.09 | 64.00 | 62.15 | 63.66 | 106,814 | +1.57(+2.53%) |
Mar 25, 2021 | 59.59 | 62.65 | 59.39 | 62.10 | 136,840 | +1.99(+3.31%) |
Mar 24, 2021 | 61.00 | 62.74 | 60.04 | 60.11 | 201,601 | -0.16(-0.26%) |
Mar 23, 2021 | 61.68 | 62.40 | 59.81 | 60.26 | 154,725 | -2.41(-3.85%) |
Mar 22, 2021 | 62.93 | 63.14 | 61.30 | 62.67 | 172,853 | -0.73(-1.16%) |
Mar 19, 2021 | 65.18 | 65.18 | 63.09 | 63.41 | 704,417 | -1.67(-2.57%) |
Mar 18, 2021 | 66.08 | 67.86 | 64.83 | 65.08 | 185,129 | -0.81(-1.23%) |
Mar 17, 2021 | 65.91 | 66.10 | 64.38 | 65.89 | 277,340 | +0.22(+0.33%) |
Mar 16, 2021 | 66.69 | 66.69 | 65.01 | 65.68 | 220,022 | -1.38(-2.06%) |
Mar 15, 2021 | 67.49 | 67.86 | 66.05 | 67.06 | 213,046 | -0.75(-1.11%) |
Mar 12, 2021 | 67.98 | 68.52 | 66.29 | 67.81 | 238,858 | +0.78(+1.17%) |
Mar 11, 2021 | 67.00 | 67.63 | 65.79 | 67.03 | 162,859 | -0.02(-0.03%) |
Mar 10, 2021 | 65.42 | 67.87 | 65.42 | 67.05 | 182,296 | +1.34(+2.04%) |
Mar 09, 2021 | 67.47 | 67.57 | 64.95 | 65.71 | 229,078 | -1.36(-2.03%) |
Mar 08, 2021 | 65.08 | 67.80 | 64.87 | 67.07 | 194,266 | +2.62(+4.07%) |
Mar 05, 2021 | 62.21 | 64.58 | 61.59 | 64.45 | 275,432 | +3.21(+5.24%) |
Mar 04, 2021 | 63.02 | 64.46 | 60.76 | 61.24 | 553,468 | -1.81(-2.87%) |
Mar 03, 2021 | 62.83 | 63.57 | 62.76 | 63.05 | 228,648 | +0.30(+0.48%) |
Mar 02, 2021 | 62.60 | 62.91 | 61.66 | 62.74 | 110,247 | -0.01(-0.02%) |
Mar 01, 2021 | 61.39 | 63.05 | 61.05 | 62.75 | 169,350 | +2.50(+4.14%) |
Feb 26, 2021 | 61.43 | 61.50 | 59.93 | 60.26 | 291,370 | -1.11(-1.80%) |
Feb 25, 2021 | 61.26 | 62.99 | 61.04 | 61.36 | 386,536 | +0.04(+0.06%) |
Feb 24, 2021 | 59.34 | 61.46 | 59.34 | 61.32 | 360,793 | +2.30(+3.90%) |
Feb 23, 2021 | 58.57 | 59.71 | 57.71 | 59.02 | 542,409 | +0.73(+1.26%) |
Feb 22, 2021 | 57.17 | 58.59 | 57.17 | 58.29 | 177,036 | +0.81(+1.41%) |
Feb 19, 2021 | 56.58 | 57.91 | 56.32 | 57.48 | 115,751 | +1.29(+2.30%) |
Feb 18, 2021 | 57.02 | 57.03 | 55.80 | 56.18 | 141,491 | -1.08(-1.88%) |
Feb 17, 2021 | 57.44 | 57.93 | 56.81 | 57.26 | 146,191 | -0.72(-1.25%) |
Feb 16, 2021 | 58.36 | 59.15 | 57.71 | 57.99 | 169,376 | +0.46(+0.80%) |
Feb 12, 2021 | 56.70 | 57.67 | 56.20 | 57.53 | 246,827 | +0.79(+1.40%) |
Feb 11, 2021 | 57.30 | 57.77 | 55.47 | 56.73 | 228,699 | +0.15(+0.26%) |
Feb 10, 2021 | 56.51 | 58.27 | 55.13 | 56.59 | 185,232 | -0.07(-0.12%) |
Feb 09, 2021 | 56.62 | 57.15 | 55.83 | 56.65 | 167,049 | -0.17(-0.29%) |
Feb 08, 2021 | 56.30 | 57.46 | 55.89 | 56.82 | 245,889 | +1.06(+1.90%) |
Feb 05, 2021 | 55.61 | 55.95 | 54.86 | 55.76 | 105,024 | +0.90(+1.64%) |
Feb 04, 2021 | 54.08 | 55.10 | 54.08 | 54.86 | 127,535 | +0.81(+1.50%) |
Feb 03, 2021 | 54.20 | 54.72 | 53.58 | 54.05 | 162,505 | -0.44(-0.81%) |
Feb 02, 2021 | 54.05 | 54.82 | 53.87 | 54.49 | 81,896 | +1.10(+2.05%) |
Feb 01, 2021 | 52.41 | 53.73 | 51.73 | 53.39 | 145,921 | +1.55(+2.98%) |
Jan 29, 2021 | 53.11 | 53.11 | 51.54 | 51.85 | 331,827 | -1.11(-2.09%) |
Jan 28, 2021 | 53.43 | 53.93 | 52.88 | 52.95 | 311,936 | +0.37(+0.71%) |
Jan 27, 2021 | 52.10 | 53.20 | 51.19 | 52.58 | 412,211 | -0.94(-1.76%) |
Jan 26, 2021 | 53.72 | 53.72 | 52.50 | 53.52 | 247,310 | +0.40(+0.76%) |
Jan 25, 2021 | 53.30 | 53.95 | 51.94 | 53.12 | 292,364 | -0.84(-1.56%) |
Jan 22, 2021 | 53.45 | 54.66 | 52.46 | 53.96 | 405,180 | -0.33(-0.61%) |
Jan 21, 2021 | 54.78 | 55.05 | 53.72 | 54.30 | 159,800 | -0.44(-0.80%) |
Jan 20, 2021 | 55.03 | 55.43 | 54.11 | 54.74 | 158,224 | +0.27(+0.50%) |
Jan 19, 2021 | 54.52 | 55.25 | 54.10 | 54.46 | 163,048 | +0.60(+1.11%) |
Jan 15, 2021 | 54.40 | 55.55 | 53.36 | 53.86 | 166,424 | -1.80(-3.24%) |
Jan 14, 2021 | 55.23 | 56.37 | 54.45 | 55.67 | 217,564 | +0.91(+1.66%) |
Jan 13, 2021 | 57.46 | 57.76 | 54.63 | 54.76 | 202,420 | -3.06(-5.30%) |
Jan 12, 2021 | 57.47 | 58.01 | 56.75 | 57.82 | 357,152 | +0.55(+0.96%) |
Jan 11, 2021 | 57.38 | 58.12 | 56.73 | 57.27 | 257,700 | -1.13(-1.93%) |
Jan 08, 2021 | 60.41 | 60.41 | 56.41 | 58.40 | 372,590 | -1.60(-2.66%) |
Jan 07, 2021 | 60.07 | 60.64 | 58.69 | 59.99 | 285,431 | -1.08(-1.76%) |
Jan 06, 2021 | 59.62 | 62.34 | 59.62 | 61.07 | 411,182 | +2.88(+4.95%) |
Jan 05, 2021 | 57.06 | 59.02 | 57.06 | 58.19 | 227,022 | +1.18(+2.08%) |
Jan 04, 2021 | 57.33 | 57.83 | 55.59 | 57.01 | 306,615 | +0.27(+0.48%) |
Dec 31, 2020 | 56.73 | 56.73 | 56.73 | 140,393 | -0.13(-0.22%) | |
Dec 30, 2020 | 56.22 | 57.45 | 56.22 | 56.86 | 140,393 | +0.69(+1.22%) |
Dec 29, 2020 | 57.34 | 57.34 | 55.79 | 56.17 | 176,221 | -1.09(-1.90%) |
Dec 28, 2020 | 57.27 | 57.64 | 56.80 | 57.26 | 153,128 | +0.87(+1.54%) |
Dec 24, 2020 | 56.64 | 58.04 | 55.88 | 56.39 | 48,016 | -0.30(-0.54%) |
Dec 23, 2020 | 56.39 | 56.84 | 55.95 | 56.69 | 122,579 | +0.78(+1.40%) |
Dec 22, 2020 | 56.96 | 56.96 | 55.77 | 55.91 | 118,099 | -1.15(-2.01%) |
Dec 21, 2020 | 56.29 | 57.52 | 55.86 | 57.06 | 181,538 | -0.80(-1.39%) |
Dec 18, 2020 | 59.12 | 59.64 | 57.66 | 57.86 | 1,096,010 | -1.13(-1.91%) |
Dec 17, 2020 | 58.18 | 59.11 | 57.55 | 58.98 | 205,093 | +1.22(+2.12%) |
Dec 16, 2020 | 58.73 | 58.73 | 57.29 | 57.76 | 302,379 | -0.70(-1.21%) |
Dec 15, 2020 | 57.52 | 58.48 | 56.90 | 58.47 | 175,692 | +1.85(+3.27%) |
Dec 14, 2020 | 57.28 | 57.75 | 56.55 | 56.62 | 230,446 | +0.12(+0.21%) |
Dec 11, 2020 | 55.40 | 56.56 | 55.29 | 56.50 | 125,661 | +0.36(+0.65%) |
Dec 10, 2020 | 55.92 | 56.62 | 54.89 | 56.14 | 106,083 | -0.29(-0.52%) |
Dec 09, 2020 | 56.24 | 56.80 | 55.88 | 56.43 | 221,500 | +0.76(+1.37%) |
Dec 08, 2020 | 53.87 | 55.83 | 53.85 | 55.67 | 174,497 | +1.13(+2.06%) |
Dec 07, 2020 | 55.51 | 55.68 | 53.65 | 54.54 | 117,997 | -0.95(-1.71%) |
Dec 04, 2020 | 52.93 | 55.79 | 52.45 | 55.49 | 203,203 | +2.97(+5.65%) |
Dec 03, 2020 | 52.62 | 53.08 | 51.69 | 52.52 | 197,660 | +0.15(+0.28%) |
Dec 02, 2020 | 52.08 | 52.99 | 51.02 | 52.38 | 140,849 | -0.01(-0.02%) |
Dec 01, 2020 | 53.24 | 53.96 | 52.06 | 52.39 | 137,082 | -0.06(-0.11%) |
Nov 30, 2020 | 53.96 | 53.96 | 52.08 | 52.45 | 254,215 | -1.85(-3.41%) |
Nov 27, 2020 | 53.97 | 54.80 | 53.84 | 54.30 | 57,109 | +0.09(+0.16%) |
Nov 25, 2020 | 55.21 | 55.57 | 53.63 | 54.21 | 152,938 | -1.33(-2.40%) |
Nov 24, 2020 | 54.02 | 56.02 | 53.54 | 55.54 | 230,653 | +2.45(+4.61%) |
Nov 23, 2020 | 51.81 | 53.50 | 51.81 | 53.09 | 149,533 | +1.79(+3.49%) |
Nov 20, 2020 | 51.39 | 51.65 | 50.84 | 51.30 | 139,351 | -0.60(-1.15%) |
Nov 19, 2020 | 51.21 | 51.99 | 50.31 | 51.90 | 131,754 | +0.28(+0.55%) |
Nov 18, 2020 | 52.36 | 52.54 | 51.53 | 51.61 | 159,800 | -0.26(-0.51%) |
Nov 17, 2020 | 51.79 | 52.10 | 50.49 | 51.88 | 138,515 | -0.53(-1.01%) |
Nov 16, 2020 | 52.23 | 53.14 | 51.14 | 52.41 | 157,238 | +1.82(+3.60%) |
Nov 13, 2020 | 48.97 | 50.77 | 48.97 | 50.59 | 91,538 | +2.24(+4.64%) |
Nov 12, 2020 | 48.88 | 49.96 | 47.61 | 48.34 | 218,547 | -1.31(-2.64%) |
Nov 11, 2020 | 51.08 | 51.08 | 47.78 | 49.66 | 118,819 | -1.39(-2.72%) |
Nov 10, 2020 | 49.19 | 51.24 | 48.56 | 51.05 | 235,071 | +2.81(+5.82%) |
Nov 09, 2020 | 50.37 | 57.31 | 48.20 | 48.24 | 278,290 | +2.78(+6.12%) |
Nov 06, 2020 | 47.21 | 47.21 | 44.98 | 45.46 | 111,664 | -1.55(-3.29%) |
Nov 05, 2020 | 44.40 | 47.77 | 44.40 | 47.00 | 244,823 | +3.01(+6.85%) |
Nov 04, 2020 | 44.63 | 44.82 | 42.77 | 43.99 | 195,056 | -1.61(-3.52%) |
Nov 03, 2020 | 44.67 | 45.86 | 44.28 | 45.59 | 155,038 | +1.93(+4.42%) |
Nov 02, 2020 | 42.33 | 43.73 | 42.23 | 43.67 | 135,823 | +2.21(+5.34%) |
Oct 30, 2020 | 41.48 | 42.55 | 40.94 | 41.45 | 253,569 | -0.14(-0.33%) |
Oct 29, 2020 | 40.27 | 41.66 | 40.13 | 41.59 | 217,165 | +0.78(+1.92%) |
Oct 28, 2020 | 41.83 | 42.71 | 40.68 | 40.81 | 207,263 | -2.38(-5.51%) |
Oct 27, 2020 | 43.92 | 43.92 | 42.82 | 43.19 | 188,523 | -0.96(-2.17%) |
Oct 26, 2020 | 45.28 | 45.28 | 43.58 | 44.14 | 179,904 | -1.85(-4.02%) |
Oct 23, 2020 | 45.56 | 46.13 | 45.17 | 45.99 | 103,185 | +0.76(+1.69%) |
Oct 22, 2020 | 45.22 | 45.45 | 44.70 | 45.23 | 142,609 | +0.18(+0.39%) |
Oct 21, 2020 | 44.93 | 45.46 | 44.75 | 45.06 | 212,975 | +0.29(+0.66%) |
Oct 20, 2020 | 44.67 | 45.48 | 44.52 | 44.76 | 163,570 | +0.39(+0.88%) |
Oct 19, 2020 | 45.43 | 46.00 | 44.30 | 44.37 | 153,398 | -0.87(-1.93%) |
Oct 16, 2020 | 45.30 | 45.71 | 44.86 | 45.24 | 163,155 | -0.11(-0.24%) |
Oct 15, 2020 | 44.14 | 45.58 | 43.08 | 45.35 | 126,549 | +0.67(+1.49%) |
Oct 14, 2020 | 44.29 | 45.42 | 44.29 | 44.68 | 185,677 | +0.37(+0.84%) |
Oct 13, 2020 | 44.51 | 45.05 | 44.05 | 44.31 | 148,439 | -0.33(-0.75%) |
Oct 12, 2020 | 44.67 | 44.93 | 44.15 | 44.64 | 150,248 | +0.00(+0.00%) |
Oct 09, 2020 | 45.34 | 45.64 | 44.56 | 44.64 | 119,633 | -0.16(-0.35%) |
Oct 08, 2020 | 45.28 | 45.48 | 44.22 | 44.80 | 175,782 | +0.17(+0.37%) |
Oct 07, 2020 | 44.70 | 45.11 | 43.88 | 44.63 | 184,572 | +0.47(+1.06%) |
Oct 06, 2020 | 43.62 | 45.08 | 43.12 | 44.16 | 268,782 | +0.83(+1.92%) |
Oct 05, 2020 | 43.04 | 44.03 | 42.60 | 43.33 | 370,940 | +0.71(+1.68%) |
Oct 02, 2020 | 40.54 | 42.99 | 40.54 | 42.62 | 228,233 | +1.16(+2.81%) |
Oct 01, 2020 | 41.87 | 42.51 | 40.99 | 41.45 | 154,435 | -0.46(-1.10%) |
Sep 30, 2020 | 42.14 | 42.76 | 41.33 | 41.91 | 276,560 | -0.10(-0.23%) |
Sep 29, 2020 | 42.35 | 42.56 | 41.59 | 42.01 | 100,954 | -0.45(-1.06%) |
Sep 28, 2020 | 41.17 | 43.03 | 41.17 | 42.46 | 136,754 | +1.98(+4.88%) |
Sep 25, 2020 | 40.27 | 40.73 | 40.09 | 40.48 | 116,977 | -0.08(-0.19%) |
Sep 24, 2020 | 41.46 | 41.46 | 40.13 | 40.56 | 227,180 | -0.60(-1.45%) |
Sep 23, 2020 | 41.16 | 42.00 | 41.01 | 41.16 | 288,942 | -0.03(-0.07%) |
Sep 22, 2020 | 40.91 | 41.26 | 40.42 | 41.19 | 165,514 | +0.20(+0.48%) |
Sep 21, 2020 | 42.67 | 42.67 | 40.62 | 40.99 | 481,281 | -3.09(-7.02%) |
Sep 18, 2020 | 44.65 | 45.11 | 43.64 | 44.09 | 879,525 | -0.29(-0.66%) |
Sep 17, 2020 | 43.36 | 44.70 | 42.83 | 44.38 | 235,689 | +0.42(+0.96%) |
Sep 16, 2020 | 43.22 | 44.41 | 42.96 | 43.96 | 170,639 | +0.94(+2.18%) |
Sep 15, 2020 | 43.71 | 44.02 | 42.95 | 43.02 | 117,567 | -0.44(-1.01%) |
Sep 14, 2020 | 43.32 | 43.74 | 42.89 | 43.46 | 142,586 | +0.49(+1.14%) |
Sep 11, 2020 | 42.82 | 43.31 | 42.70 | 42.97 | 180,114 | +0.28(+0.66%) |
Sep 10, 2020 | 43.21 | 43.21 | 42.16 | 42.69 | 147,478 | -0.38(-0.89%) |
Sep 09, 2020 | 43.24 | 43.59 | 42.86 | 43.07 | 163,616 | +0.32(+0.76%) |
Sep 08, 2020 | 42.87 | 43.07 | 42.09 | 42.75 | 221,171 | -0.58(-1.33%) |
Sep 04, 2020 | 43.79 | 43.98 | 42.76 | 43.32 | 260,414 | +0.34(+0.80%) |
Sep 03, 2020 | 44.15 | 44.27 | 42.56 | 42.98 | 258,514 | -1.33(-3.00%) |
Sep 02, 2020 | 43.29 | 44.50 | 43.29 | 44.31 | 145,214 | +0.96(+2.21%) |