Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.91 | 71.14 | 70.06 | 70.36 | 110,329 | -0.76(-1.07%) |
Oct 28, 2021 | 70.23 | 71.13 | 70.18 | 71.12 | 84,634 | +1.04(+1.48%) |
Oct 27, 2021 | 70.70 | 70.86 | 70.08 | 70.08 | 80,492 | -0.49(-0.69%) |
Oct 26, 2021 | 70.50 | 70.80 | 70.57 | 123,208 | +0.35(+0.50%) | |
Oct 25, 2021 | 70.21 | 70.44 | 69.70 | 70.22 | 86,926 | +0.13(+0.19%) |
Oct 22, 2021 | 69.74 | 70.31 | 69.73 | 70.09 | 191,066 | +0.42(+0.60%) |
Oct 21, 2021 | 69.31 | 69.70 | 69.29 | 69.67 | 92,420 | +0.20(+0.29%) |
Oct 20, 2021 | 68.42 | 69.47 | 68.42 | 69.47 | 118,882 | +1.08(+1.58%) |
Oct 19, 2021 | 68.39 | 68.73 | 68.29 | 68.39 | 73,283 | +0.22(+0.32%) |
Oct 18, 2021 | 67.54 | 68.45 | 67.54 | 68.17 | 286,920 | +0.15(+0.22%) |
Oct 15, 2021 | 68.43 | 68.89 | 67.62 | 68.02 | 207,239 | -0.03(-0.04%) |
Oct 14, 2021 | 67.56 | 68.14 | 67.46 | 68.05 | 117,641 | +0.90(+1.34%) |
Oct 13, 2021 | 66.63 | 67.20 | 66.18 | 67.15 | 219,792 | +0.40(+0.60%) |
Oct 12, 2021 | 66.04 | 67.00 | 65.80 | 66.75 | 136,208 | +0.94(+1.43%) |
Oct 11, 2021 | 65.56 | 66.04 | 65.27 | 65.81 | 83,199 | +0.09(+0.14%) |
Oct 08, 2021 | 66.52 | 66.52 | 65.65 | 65.72 | 109,749 | -0.70(-1.05%) |
Oct 07, 2021 | 66.71 | 67.28 | 66.35 | 66.42 | 166,292 | +0.09(+0.14%) |
Oct 06, 2021 | 65.26 | 66.40 | 64.70 | 66.33 | 114,120 | +0.74(+1.13%) |
Oct 05, 2021 | 66.16 | 66.16 | 65.28 | 65.59 | 315,601 | -0.56(-0.85%) |
Oct 04, 2021 | 65.71 | 66.33 | 65.65 | 66.15 | 145,051 | +0.04(+0.06%) |
Oct 01, 2021 | 65.63 | 66.47 | 65.36 | 66.11 | 456,469 | +0.69(+1.05%) |
Sep 30, 2021 | 66.75 | 66.75 | 65.45 | 65.42 | 107,084 | -1.01(-1.52%) |
Sep 29, 2021 | 66.38 | 66.73 | 66.32 | 66.43 | 88,185 | +0.52(+0.79%) |
Sep 28, 2021 | 66.15 | 66.23 | 65.47 | 65.91 | 139,438 | -0.37(-0.56%) |
Sep 27, 2021 | 67.40 | 67.84 | 66.24 | 66.28 | 388,271 | -1.23(-1.82%) |
Sep 24, 2021 | 68.06 | 68.37 | 67.33 | 67.51 | 135,234 | -1.09(-1.59%) |
Sep 23, 2021 | 69.01 | 69.25 | 68.49 | 68.60 | 221,763 | -0.34(-0.49%) |
Sep 22, 2021 | 68.85 | 69.24 | 68.45 | 68.94 | 59,099 | +0.57(+0.83%) |
Sep 21, 2021 | 68.57 | 69.18 | 68.35 | 68.37 | 72,715 | +0.01(+0.01%) |
Sep 20, 2021 | 68.09 | 68.78 | 67.54 | 68.36 | 109,542 | -0.26(-0.38%) |
Sep 17, 2021 | 69.35 | 69.35 | 68.58 | 68.62 | 125,103 | -0.78(-1.12%) |
Sep 16, 2021 | 69.19 | 69.65 | 68.79 | 69.40 | 108,939 | +0.12(+0.17%) |
Sep 15, 2021 | 69.26 | 69.71 | 68.90 | 69.28 | 299,920 | +0.19(+0.28%) |
Sep 14, 2021 | 69.52 | 69.58 | 68.73 | 69.09 | 76,604 | -0.04(-0.06%) |
Sep 13, 2021 | 69.24 | 69.76 | 68.92 | 69.13 | 89,031 | +0.29(+0.42%) |
Sep 10, 2021 | 69.93 | 69.93 | 68.83 | 68.84 | 97,661 | -0.92(-1.32%) |
Sep 09, 2021 | 71.12 | 71.12 | 69.74 | 69.76 | 132,139 | -1.61(-2.26%) |
Sep 08, 2021 | 70.63 | 71.59 | 70.35 | 71.37 | 276,099 | +0.53(+0.75%) |
Sep 07, 2021 | 71.81 | 71.81 | 70.26 | 70.84 | 116,983 | -0.87(-1.21%) |
Sep 03, 2021 | 71.62 | 71.83 | 70.95 | 71.71 | 82,706 | +0.00(+0.00%) |
Sep 02, 2021 | 71.67 | 71.75 | 70.92 | 71.71 | 227,167 | +0.29(+0.41%) |
Sep 01, 2021 | 70.41 | 71.49 | 70.35 | 71.42 | 157,945 | +1.21(+1.72%) |
Aug 31, 2021 | 69.70 | 70.25 | 69.52 | 70.21 | 73,220 | +0.47(+0.67%) |
Aug 30, 2021 | 68.98 | 69.81 | 68.98 | 69.74 | 88,677 | +0.76(+1.10%) |
Aug 27, 2021 | 68.74 | 69.14 | 68.54 | 68.98 | 72,021 | +0.55(+0.80%) |
Aug 26, 2021 | 68.31 | 68.64 | 68.16 | 68.43 | 99,009 | +0.12(+0.18%) |
Aug 25, 2021 | 68.57 | 68.65 | 68.17 | 68.31 | 43,014 | -0.17(-0.25%) |
Aug 24, 2021 | 69.04 | 69.04 | 68.23 | 68.48 | 163,135 | -0.41(-0.60%) |
Aug 23, 2021 | 69.29 | 69.46 | 68.82 | 68.89 | 79,680 | -0.35(-0.51%) |
Aug 20, 2021 | 69.07 | 69.52 | 68.43 | 69.24 | 108,284 | +0.28(+0.41%) |
Aug 19, 2021 | 68.11 | 69.03 | 68.11 | 68.96 | 55,936 | +0.58(+0.85%) |
Aug 18, 2021 | 68.85 | 68.89 | 68.34 | 68.38 | 97,370 | -0.73(-1.06%) |
Aug 17, 2021 | 68.63 | 69.11 | 68.53 | 69.11 | 104,097 | +0.20(+0.29%) |
Aug 16, 2021 | 68.79 | 69.16 | 68.75 | 68.91 | 73,254 | +0.09(+0.13%) |
Aug 13, 2021 | 68.28 | 68.85 | 68.28 | 68.82 | 104,249 | +0.51(+0.75%) |
Aug 12, 2021 | 68.11 | 68.35 | 67.93 | 68.31 | 113,074 | +0.23(+0.34%) |
Aug 11, 2021 | 67.93 | 68.21 | 67.78 | 68.08 | 118,183 | +0.33(+0.49%) |
Aug 10, 2021 | 68.51 | 68.61 | 67.70 | 67.75 | 156,770 | -0.85(-1.24%) |
Aug 09, 2021 | 68.73 | 68.81 | 68.41 | 68.60 | 100,630 | -0.21(-0.31%) |
Aug 06, 2021 | 68.98 | 69.30 | 68.72 | 68.81 | 84,754 | -0.22(-0.32%) |
Aug 05, 2021 | 68.88 | 69.04 | 68.44 | 69.03 | 67,443 | +0.56(+0.81%) |
Aug 04, 2021 | 68.75 | 68.95 | 68.19 | 68.47 | 68,998 | -0.22(-0.31%) |
Aug 03, 2021 | 68.50 | 68.82 | 68.24 | 68.69 | 173,176 | +0.25(+0.37%) |
Aug 02, 2021 | 68.67 | 69.24 | 68.34 | 68.44 | 125,308 | -0.07(-0.10%) |
Jul 30, 2021 | 68.32 | 69.35 | 68.32 | 68.51 | 114,703 | +0.29(+0.43%) |
Jul 29, 2021 | 68.91 | 68.98 | 68.17 | 68.22 | 161,192 | -0.37(-0.54%) |
Jul 28, 2021 | 68.86 | 68.94 | 68.40 | 68.59 | 115,106 | -0.38(-0.55%) |
Jul 27, 2021 | 68.22 | 69.10 | 68.15 | 68.97 | 209,195 | +0.58(+0.85%) |
Jul 26, 2021 | 68.20 | 68.46 | 67.93 | 68.39 | 175,803 | -0.09(-0.13%) |
Jul 23, 2021 | 67.77 | 68.54 | 67.77 | 68.48 | 490,747 | +0.61(+0.90%) |
Jul 22, 2021 | 67.96 | 68.00 | 67.61 | 67.87 | 179,880 | -0.52(-0.76%) |
Jul 21, 2021 | 68.85 | 68.86 | 68.26 | 68.39 | 261,785 | -0.28(-0.41%) |
Jul 20, 2021 | 67.59 | 68.89 | 67.59 | 68.67 | 246,787 | +1.40(+2.08%) |
Jul 19, 2021 | 67.94 | 67.94 | 66.78 | 67.27 | 197,157 | -1.12(-1.64%) |
Jul 16, 2021 | 68.42 | 68.84 | 68.36 | 68.39 | 186,893 | +0.10(+0.15%) |
Jul 15, 2021 | 68.18 | 68.37 | 68.03 | 68.29 | 156,851 | +0.16(+0.23%) |
Jul 14, 2021 | 67.67 | 68.34 | 67.50 | 68.13 | 120,411 | +0.61(+0.90%) |
Jul 13, 2021 | 68.06 | 68.27 | 67.33 | 67.52 | 109,773 | -0.85(-1.24%) |
Jul 12, 2021 | 67.59 | 68.48 | 67.59 | 68.37 | 216,868 | +0.61(+0.90%) |
Jul 09, 2021 | 66.93 | 67.80 | 66.92 | 67.76 | 248,844 | +0.92(+1.38%) |
Jul 08, 2021 | 66.37 | 67.02 | 66.32 | 66.84 | 108,837 | -0.09(-0.13%) |
Jul 07, 2021 | 66.46 | 67.13 | 66.31 | 66.93 | 297,594 | +0.28(+0.42%) |
Jul 06, 2021 | 65.95 | 66.70 | 65.53 | 66.65 | 153,646 | +0.70(+1.06%) |
Jul 02, 2021 | 65.70 | 66.13 | 65.57 | 65.95 | 425,819 | +0.36(+0.55%) |
Jul 01, 2021 | 65.22 | 66.09 | 65.22 | 65.59 | 220,488 | +0.24(+0.37%) |
Jun 30, 2021 | 65.92 | 66.18 | 65.26 | 65.35 | 181,337 | -0.50(-0.76%) |
Jun 29, 2021 | 65.79 | 66.28 | 65.78 | 65.85 | 69,890 | -0.08(-0.12%) |
Jun 28, 2021 | 65.90 | 65.93 | 65.39 | 65.93 | 145,078 | -0.01(-0.02%) |
Jun 25, 2021 | 65.61 | 65.98 | 65.33 | 65.94 | 161,960 | +0.48(+0.73%) |
Jun 24, 2021 | 66.10 | 66.10 | 65.21 | 65.46 | 80,765 | -0.39(-0.59%) |
Jun 23, 2021 | 66.13 | 66.21 | 65.79 | 65.85 | 105,709 | -0.18(-0.27%) |
Jun 22, 2021 | 66.39 | 66.39 | 65.97 | 66.03 | 264,782 | -0.21(-0.32%) |
Jun 21, 2021 | 65.33 | 66.42 | 64.91 | 66.24 | 153,084 | +1.24(+1.91%) |
Jun 18, 2021 | 65.78 | 66.01 | 65.00 | 65.00 | 130,797 | -0.98(-1.49%) |
Jun 17, 2021 | 65.46 | 66.05 | 65.46 | 65.98 | 192,573 | +0.22(+0.33%) |
Jun 16, 2021 | 66.52 | 66.68 | 65.74 | 65.76 | 264,029 | -0.53(-0.80%) |
Jun 15, 2021 | 66.81 | 66.89 | 66.25 | 66.29 | 81,675 | -0.76(-1.13%) |
Jun 14, 2021 | 66.83 | 67.05 | 66.51 | 67.05 | 96,419 | +0.45(+0.68%) |
Jun 11, 2021 | 66.90 | 67.25 | 66.35 | 66.60 | 64,234 | -0.37(-0.55%) |
Jun 10, 2021 | 66.52 | 67.14 | 66.07 | 66.97 | 91,534 | +0.38(+0.57%) |
Jun 09, 2021 | 66.79 | 66.82 | 66.55 | 66.59 | 79,505 | +0.10(+0.15%) |
Jun 08, 2021 | 66.06 | 66.69 | 66.05 | 66.49 | 144,316 | +0.40(+0.61%) |
Jun 07, 2021 | 65.62 | 66.33 | 65.45 | 66.09 | 114,441 | +0.70(+1.07%) |
Jun 04, 2021 | 65.66 | 65.66 | 65.10 | 65.39 | 75,037 | +0.07(+0.11%) |
Jun 03, 2021 | 65.36 | 65.36 | 64.87 | 65.32 | 94,972 | -0.04(-0.06%) |
Jun 02, 2021 | 64.60 | 65.40 | 64.44 | 65.36 | 162,583 | +0.94(+1.46%) |
Jun 01, 2021 | 63.49 | 64.42 | 63.37 | 64.42 | 291,617 | +1.05(+1.66%) |
May 28, 2021 | 63.32 | 63.56 | 63.24 | 63.37 | 75,303 | +0.48(+0.76%) |
May 27, 2021 | 63.31 | 63.31 | 62.79 | 62.89 | 129,411 | -0.18(-0.28%) |
May 26, 2021 | 63.12 | 63.48 | 62.85 | 63.07 | 120,693 | +0.13(+0.21%) |
May 25, 2021 | 62.97 | 63.12 | 62.54 | 62.94 | 73,343 | +0.19(+0.30%) |
May 24, 2021 | 62.37 | 62.99 | 62.34 | 62.75 | 64,457 | +0.72(+1.16%) |
May 21, 2021 | 62.44 | 62.44 | 61.91 | 62.03 | 135,049 | -0.11(-0.18%) |
May 20, 2021 | 61.36 | 62.33 | 61.22 | 62.14 | 108,619 | +0.80(+1.30%) |
May 19, 2021 | 61.05 | 61.35 | 60.69 | 61.34 | 109,571 | -0.24(-0.39%) |
May 18, 2021 | 61.31 | 61.96 | 61.05 | 61.58 | 88,779 | +0.15(+0.24%) |
May 17, 2021 | 61.46 | 61.56 | 61.19 | 61.43 | 87,102 | +0.02(+0.03%) |
May 14, 2021 | 60.88 | 61.59 | 60.88 | 61.41 | 73,711 | +0.66(+1.09%) |
May 13, 2021 | 60.34 | 61.10 | 60.15 | 60.75 | 109,336 | +0.69(+1.15%) |
May 12, 2021 | 61.41 | 61.41 | 60.00 | 60.06 | 151,387 | -1.37(-2.23%) |
May 11, 2021 | 61.73 | 61.73 | 60.93 | 61.43 | 224,109 | -0.70(-1.13%) |
May 10, 2021 | 62.04 | 62.77 | 62.04 | 62.13 | 119,016 | +0.18(+0.29%) |
May 07, 2021 | 61.12 | 62.02 | 61.12 | 61.95 | 165,996 | +0.71(+1.16%) |
May 06, 2021 | 60.71 | 61.40 | 60.71 | 61.24 | 243,367 | +0.32(+0.53%) |
May 05, 2021 | 61.31 | 61.98 | 60.76 | 60.92 | 117,345 | -0.93(-1.50%) |
May 04, 2021 | 62.28 | 62.50 | 61.59 | 61.85 | 156,246 | -0.45(-0.72%) |
May 03, 2021 | 62.86 | 62.86 | 62.23 | 62.30 | 307,437 | -0.33(-0.53%) |
Apr 30, 2021 | 62.10 | 62.73 | 62.10 | 62.63 | 201,000 | +0.42(+0.68%) |
Apr 29, 2021 | 61.84 | 62.38 | 61.79 | 62.21 | 182,713 | +0.48(+0.78%) |
Apr 28, 2021 | 61.86 | 62.16 | 61.72 | 61.73 | 82,788 | -0.26(-0.42%) |
Apr 27, 2021 | 62.22 | 62.22 | 61.75 | 61.99 | 242,377 | +0.08(+0.13%) |
Apr 26, 2021 | 61.92 | 62.29 | 61.77 | 61.91 | 155,633 | +0.05(+0.08%) |
Apr 23, 2021 | 61.54 | 61.96 | 61.49 | 61.86 | 55,000 | +0.34(+0.55%) |
Apr 22, 2021 | 61.96 | 62.05 | 61.45 | 61.52 | 94,010 | -0.26(-0.42%) |
Apr 21, 2021 | 61.57 | 61.94 | 61.57 | 61.78 | 46,401 | +0.25(+0.41%) |
Apr 20, 2021 | 60.73 | 61.64 | 60.72 | 61.53 | 120,755 | +0.74(+1.22%) |
Apr 19, 2021 | 60.62 | 60.79 | 60.29 | 60.79 | 119,368 | +0.25(+0.41%) |
Apr 16, 2021 | 60.73 | 60.75 | 60.41 | 60.54 | 77,000 | +0.09(+0.15%) |
Apr 15, 2021 | 59.50 | 60.47 | 59.50 | 60.45 | 69,600 | +1.18(+1.99%) |
Apr 14, 2021 | 59.89 | 60.05 | 59.25 | 59.27 | 104,217 | -0.56(-0.94%) |
Apr 13, 2021 | 59.12 | 59.87 | 59.12 | 59.83 | 191,465 | +0.44(+0.74%) |
Apr 12, 2021 | 58.94 | 59.39 | 58.67 | 59.39 | 62,896 | +0.38(+0.64%) |
Apr 09, 2021 | 59.23 | 59.23 | 58.79 | 59.01 | 112,900 | -0.03(-0.05%) |
Apr 08, 2021 | 59.39 | 59.58 | 58.99 | 59.04 | 100,567 | -0.27(-0.46%) |
Apr 07, 2021 | 59.12 | 59.46 | 58.83 | 59.31 | 65,694 | +0.15(+0.25%) |
Apr 06, 2021 | 58.83 | 59.18 | 58.69 | 59.16 | 160,908 | +0.19(+0.32%) |
Apr 05, 2021 | 59.18 | 59.18 | 58.42 | 58.97 | 158,270 | +0.19(+0.32%) |
Apr 01, 2021 | 58.19 | 58.78 | 57.88 | 58.78 | 144,000 | +0.97(+1.68%) |
Mar 31, 2021 | 58.23 | 58.43 | 57.53 | 57.81 | 154,937 | -0.29(-0.50%) |
Mar 30, 2021 | 58.39 | 58.39 | 58.01 | 58.10 | 161,839 | -0.24(-0.41%) |
Mar 29, 2021 | 58.35 | 58.59 | 57.61 | 58.34 | 91,536 | -0.13(-0.22%) |
Mar 26, 2021 | 57.35 | 58.48 | 57.35 | 58.47 | 198,300 | +1.33(+2.33%) |
Mar 25, 2021 | 56.54 | 57.25 | 56.09 | 57.14 | 176,239 | +0.08(+0.14%) |
Mar 24, 2021 | 57.36 | 57.64 | 56.92 | 57.06 | 97,808 | -0.22(-0.38%) |
Mar 23, 2021 | 57.23 | 57.69 | 57.03 | 57.28 | 97,336 | +0.16(+0.28%) |
Mar 22, 2021 | 56.70 | 57.28 | 56.45 | 57.12 | 104,021 | +0.60(+1.06%) |
Mar 19, 2021 | 57.28 | 57.54 | 56.52 | 56.52 | 85,700 | -0.77(-1.34%) |
Mar 18, 2021 | 57.55 | 57.55 | 56.88 | 57.29 | 57,492 | -0.37(-0.64%) |
Mar 17, 2021 | 57.74 | 57.74 | 57.22 | 57.66 | 85,875 | -0.19(-0.33%) |
Mar 16, 2021 | 57.74 | 58.08 | 57.48 | 57.85 | 84,565 | -0.01(-0.02%) |
Mar 15, 2021 | 56.98 | 58.02 | 56.95 | 57.86 | 128,811 | +0.78(+1.37%) |
Mar 12, 2021 | 56.12 | 57.08 | 56.09 | 57.08 | 179,400 | +0.99(+1.77%) |
Mar 11, 2021 | 55.81 | 56.48 | 55.59 | 56.09 | 79,033 | +0.61(+1.10%) |
Mar 10, 2021 | 54.87 | 55.74 | 54.84 | 55.48 | 83,556 | +0.56(+1.02%) |
Mar 09, 2021 | 55.08 | 55.33 | 54.85 | 54.92 | 103,470 | +0.50(+0.92%) |
Mar 08, 2021 | 54.03 | 55.01 | 54.00 | 54.42 | 158,109 | +0.37(+0.68%) |
Mar 05, 2021 | 53.74 | 54.21 | 52.66 | 54.05 | 98,300 | +0.58(+1.08%) |
Mar 04, 2021 | 54.03 | 54.43 | 52.96 | 53.47 | 105,677 | -0.41(-0.76%) |
Mar 03, 2021 | 54.42 | 54.42 | 53.78 | 53.88 | 229,694 | -0.55(-1.01%) |
Mar 02, 2021 | 54.82 | 54.82 | 53.92 | 54.43 | 182,429 | -0.31(-0.57%) |
Mar 01, 2021 | 55.26 | 55.70 | 54.68 | 54.74 | 115,083 | +0.01(+0.02%) |
Feb 26, 2021 | 55.66 | 55.81 | 54.70 | 54.73 | 216,200 | -0.95(-1.71%) |
Feb 25, 2021 | 56.55 | 56.88 | 55.30 | 55.68 | 154,369 | -0.78(-1.38%) |
Feb 24, 2021 | 56.15 | 56.65 | 56.08 | 56.46 | 143,177 | +0.20(+0.36%) |
Feb 23, 2021 | 56.05 | 56.50 | 55.99 | 56.26 | 143,883 | +0.22(+0.39%) |
Feb 22, 2021 | 55.66 | 56.22 | 55.46 | 56.04 | 107,272 | +0.31(+0.56%) |
Feb 19, 2021 | 56.01 | 56.15 | 55.70 | 55.73 | 149,100 | +0.05(+0.09%) |
Feb 18, 2021 | 55.70 | 55.76 | 55.48 | 55.68 | 78,219 | -0.06(-0.11%) |
Feb 17, 2021 | 55.64 | 55.86 | 55.35 | 55.74 | 115,467 | +0.00(+0.00%) |
Feb 16, 2021 | 56.26 | 56.27 | 55.44 | 55.74 | 205,406 | -0.46(-0.82%) |
Feb 12, 2021 | 56.34 | 56.37 | 55.82 | 56.20 | 212,300 | -0.21(-0.37%) |
Feb 11, 2021 | 56.58 | 56.60 | 56.10 | 56.41 | 100,442 | +0.13(+0.23%) |
Feb 10, 2021 | 56.12 | 56.76 | 55.98 | 56.28 | 310,653 | +0.41(+0.73%) |
Feb 09, 2021 | 55.59 | 55.92 | 55.47 | 55.87 | 104,289 | +0.29(+0.52%) |
Feb 08, 2021 | 55.30 | 55.58 | 55.19 | 55.58 | 103,548 | +0.13(+0.23%) |
Feb 05, 2021 | 55.32 | 55.49 | 55.17 | 55.45 | 156,100 | +0.25(+0.45%) |
Feb 04, 2021 | 54.75 | 55.55 | 54.75 | 55.20 | 241,304 | +0.36(+0.66%) |
Feb 03, 2021 | 54.77 | 55.00 | 54.01 | 54.84 | 354,967 | -0.14(-0.25%) |
Feb 02, 2021 | 55.01 | 55.20 | 54.66 | 54.98 | 92,662 | +0.22(+0.40%) |
Feb 01, 2021 | 54.01 | 54.83 | 53.30 | 54.76 | 235,600 | +1.12(+2.09%) |
Jan 29, 2021 | 54.03 | 54.55 | 53.42 | 53.64 | 247,600 | -0.57(-1.05%) |
Jan 28, 2021 | 53.85 | 54.87 | 53.69 | 54.21 | 220,724 | +0.33(+0.61%) |
Jan 27, 2021 | 54.39 | 54.90 | 53.62 | 53.88 | 242,848 | -0.93(-1.70%) |
Jan 26, 2021 | 54.31 | 54.92 | 54.30 | 54.81 | 108,093 | +0.51(+0.94%) |
Jan 25, 2021 | 53.96 | 54.65 | 53.58 | 54.30 | 115,710 | +0.30(+0.56%) |
Jan 22, 2021 | 53.54 | 54.12 | 53.54 | 54.00 | 70,000 | +0.17(+0.32%) |
Jan 21, 2021 | 53.83 | 53.92 | 53.37 | 53.83 | 102,906 | -0.26(-0.48%) |
Jan 20, 2021 | 53.04 | 54.28 | 52.71 | 54.09 | 187,581 | +1.16(+2.19%) |
Jan 19, 2021 | 53.78 | 53.78 | 52.85 | 52.93 | 227,298 | -0.46(-0.86%) |
Jan 15, 2021 | 52.65 | 53.56 | 52.50 | 53.39 | 143,100 | +0.74(+1.41%) |
Jan 14, 2021 | 52.45 | 52.98 | 52.31 | 52.65 | 148,058 | +0.19(+0.36%) |
Jan 13, 2021 | 51.50 | 52.52 | 51.50 | 52.46 | 178,522 | +0.84(+1.63%) |
Jan 12, 2021 | 51.33 | 51.68 | 51.05 | 51.62 | 112,703 | +0.13(+0.25%) |
Jan 11, 2021 | 52.06 | 52.08 | 51.29 | 51.49 | 157,818 | -0.80(-1.53%) |
Jan 08, 2021 | 51.98 | 52.39 | 51.85 | 52.29 | 91,800 | +0.52(+1.00%) |
Jan 07, 2021 | 51.92 | 51.97 | 51.49 | 51.77 | 196,784 | -0.14(-0.27%) |
Jan 06, 2021 | 51.73 | 52.13 | 51.50 | 51.91 | 143,160 | +0.04(+0.08%) |
Jan 05, 2021 | 52.15 | 52.29 | 51.84 | 51.87 | 146,194 | -0.18(-0.35%) |
Jan 04, 2021 | 53.92 | 54.12 | 52.00 | 52.05 | 207,024 | -1.83(-3.40%) |
Dec 31, 2020 | 53.88 | 53.88 | 53.88 | 79,590 | +0.68(+1.28%) | |
Dec 30, 2020 | 52.93 | 53.60 | 52.93 | 53.20 | 79,590 | +0.31(+0.59%) |
Dec 29, 2020 | 53.36 | 53.73 | 52.89 | 52.89 | 147,674 | -0.48(-0.90%) |
Dec 28, 2020 | 53.21 | 53.38 | 52.87 | 53.37 | 89,708 | +0.50(+0.95%) |
Dec 24, 2020 | 52.46 | 52.92 | 52.46 | 52.87 | 45,900 | +0.44(+0.84%) |
Dec 23, 2020 | 53.05 | 53.30 | 52.37 | 52.43 | 98,767 | -0.46(-0.87%) |
Dec 22, 2020 | 52.45 | 52.92 | 52.31 | 52.89 | 96,091 | +0.42(+0.80%) |
Dec 21, 2020 | 52.19 | 52.57 | 51.91 | 52.47 | 184,881 | -0.40(-0.76%) |
Dec 18, 2020 | 54.56 | 54.56 | 52.53 | 52.87 | 190,200 | -1.18(-2.18%) |
Dec 17, 2020 | 53.50 | 54.12 | 53.50 | 54.05 | 139,269 | +0.60(+1.12%) |
Dec 16, 2020 | 53.34 | 53.96 | 53.22 | 53.45 | 99,237 | -0.03(-0.06%) |
Dec 15, 2020 | 52.53 | 53.48 | 52.21 | 53.48 | 109,751 | +1.11(+2.12%) |
Dec 14, 2020 | 53.44 | 53.48 | 52.37 | 52.37 | 115,912 | -0.68(-1.28%) |
Dec 11, 2020 | 53.01 | 53.15 | 52.51 | 53.05 | 266,400 | -0.08(-0.15%) |
Dec 10, 2020 | 53.08 | 53.66 | 52.95 | 53.13 | 99,344 | -0.42(-0.78%) |
Dec 09, 2020 | 54.24 | 54.24 | 53.23 | 53.55 | 104,781 | -0.50(-0.93%) |
Dec 08, 2020 | 53.98 | 54.45 | 53.98 | 54.05 | 116,562 | -0.34(-0.63%) |
Dec 07, 2020 | 54.65 | 54.97 | 54.27 | 54.39 | 103,481 | -0.45(-0.83%) |
Dec 04, 2020 | 53.92 | 54.88 | 53.92 | 54.84 | 123,600 | +0.88(+1.64%) |
Dec 03, 2020 | 53.56 | 54.24 | 53.56 | 53.96 | 93,494 | +0.49(+0.93%) |
Dec 02, 2020 | 53.64 | 54.14 | 53.43 | 53.47 | 138,036 | -0.43(-0.80%) |
Dec 01, 2020 | 53.55 | 54.10 | 53.55 | 53.90 | 404,460 | +0.68(+1.27%) |
Nov 30, 2020 | 53.62 | 53.70 | 53.11 | 53.22 | 132,920 | -0.61(-1.12%) |
Nov 27, 2020 | 54.25 | 54.27 | 53.65 | 53.83 | 51,400 | -0.27(-0.49%) |
Nov 25, 2020 | 53.83 | 54.14 | 53.69 | 54.09 | 115,800 | +0.03(+0.06%) |
Nov 24, 2020 | 54.48 | 54.84 | 54.01 | 54.06 | 186,208 | +0.09(+0.17%) |
Nov 23, 2020 | 54.48 | 54.59 | 53.87 | 53.97 | 83,760 | -0.19(-0.34%) |
Nov 20, 2020 | 54.20 | 54.52 | 53.96 | 54.16 | 43,600 | -0.21(-0.40%) |
Nov 19, 2020 | 53.98 | 54.47 | 53.53 | 54.37 | 92,350 | +0.16(+0.30%) |
Nov 18, 2020 | 55.24 | 55.84 | 54.21 | 54.21 | 92,582 | -1.28(-2.31%) |
Nov 17, 2020 | 55.01 | 55.72 | 54.69 | 55.49 | 215,156 | +0.07(+0.12%) |
Nov 16, 2020 | 55.51 | 56.05 | 54.69 | 55.42 | 117,580 | +0.52(+0.94%) |
Nov 13, 2020 | 53.82 | 54.94 | 53.82 | 54.91 | 56,200 | +1.34(+2.50%) |
Nov 12, 2020 | 53.96 | 54.23 | 53.21 | 53.57 | 173,598 | -0.77(-1.42%) |
Nov 11, 2020 | 54.50 | 54.60 | 53.94 | 54.34 | 111,626 | +0.14(+0.25%) |
Nov 10, 2020 | 53.38 | 54.33 | 53.22 | 54.20 | 297,088 | +0.94(+1.76%) |
Nov 09, 2020 | 52.50 | 56.98 | 52.50 | 53.27 | 284,766 | +1.94(+3.77%) |
Nov 06, 2020 | 51.77 | 52.06 | 51.12 | 51.33 | 87,600 | -0.30(-0.57%) |
Nov 05, 2020 | 51.50 | 52.09 | 51.40 | 51.62 | 94,196 | +0.07(+0.14%) |
Nov 04, 2020 | 51.50 | 52.41 | 51.48 | 51.55 | 116,804 | -0.04(-0.07%) |
Nov 03, 2020 | 50.69 | 51.82 | 50.69 | 51.59 | 112,876 | +0.98(+1.93%) |