Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.56 | 64.70 | 63.26 | 63.24 | 137,845 | -1.14(-1.77%) |
Sep 29, 2021 | 64.53 | 64.63 | 63.93 | 64.37 | 37,635 | +0.11(+0.16%) |
Sep 28, 2021 | 64.88 | 64.88 | 64.16 | 64.27 | 57,916 | -0.79(-1.22%) |
Sep 27, 2021 | 64.32 | 65.40 | 64.32 | 65.06 | 101,827 | +0.96(+1.50%) |
Sep 24, 2021 | 63.76 | 64.38 | 63.62 | 64.10 | 61,973 | +0.03(+0.04%) |
Sep 23, 2021 | 63.39 | 64.45 | 63.39 | 64.07 | 41,392 | +1.10(+1.74%) |
Sep 22, 2021 | 62.53 | 63.54 | 62.53 | 62.97 | 407,430 | +0.91(+1.46%) |
Sep 21, 2021 | 62.74 | 62.83 | 61.86 | 62.06 | 53,728 | -0.29(-0.46%) |
Sep 20, 2021 | 61.98 | 62.23 | 61.46 | 62.35 | 231,585 | -0.93(-1.48%) |
Sep 17, 2021 | 63.85 | 64.11 | 63.14 | 63.28 | 62,631 | -0.58(-0.91%) |
Sep 16, 2021 | 64.14 | 64.31 | 63.63 | 63.86 | 47,430 | -0.24(-0.37%) |
Sep 15, 2021 | 63.41 | 64.13 | 63.41 | 64.10 | 77,149 | +0.79(+1.25%) |
Sep 14, 2021 | 64.46 | 64.46 | 63.16 | 63.31 | 78,570 | -0.89(-1.39%) |
Sep 13, 2021 | 64.10 | 64.37 | 63.78 | 64.21 | 354,352 | +0.64(+1.00%) |
Sep 10, 2021 | 64.65 | 64.76 | 63.57 | 63.57 | 71,107 | -0.81(-1.26%) |
Sep 09, 2021 | 64.44 | 64.93 | 64.33 | 64.38 | 315,100 | -0.18(-0.28%) |
Sep 08, 2021 | 64.76 | 64.86 | 64.25 | 64.56 | 96,205 | -0.29(-0.45%) |
Sep 07, 2021 | 65.62 | 65.62 | 64.85 | 64.85 | 420,665 | -0.72(-1.10%) |
Sep 03, 2021 | 65.91 | 65.98 | 65.38 | 65.58 | 44,153 | -0.42(-0.63%) |
Sep 02, 2021 | 65.87 | 66.21 | 65.75 | 66.00 | 425,491 | +0.28(+0.42%) |
Sep 01, 2021 | 65.85 | 65.95 | 65.18 | 65.72 | 316,206 | +0.04(+0.06%) |
Aug 31, 2021 | 65.82 | 65.91 | 65.43 | 65.68 | 154,766 | -0.09(-0.13%) |
Aug 30, 2021 | 66.35 | 66.35 | 65.76 | 65.77 | 239,746 | -0.40(-0.60%) |
Aug 27, 2021 | 65.01 | 66.28 | 65.01 | 66.17 | 61,610 | +1.39(+2.14%) |
Aug 26, 2021 | 65.41 | 65.54 | 64.78 | 64.78 | 57,351 | -0.74(-1.13%) |
Aug 25, 2021 | 65.20 | 65.90 | 65.09 | 65.52 | 53,604 | +0.46(+0.70%) |
Aug 24, 2021 | 64.64 | 65.25 | 64.64 | 65.06 | 80,502 | +0.65(+1.01%) |
Aug 23, 2021 | 64.33 | 64.52 | 64.15 | 64.41 | 56,975 | +0.50(+0.78%) |
Aug 20, 2021 | 63.16 | 63.96 | 63.10 | 63.91 | 38,772 | +0.80(+1.27%) |
Aug 19, 2021 | 63.13 | 63.66 | 62.86 | 63.11 | 70,485 | -0.72(-1.13%) |
Aug 18, 2021 | 64.25 | 64.71 | 63.81 | 63.84 | 79,870 | -0.56(-0.87%) |
Aug 17, 2021 | 64.69 | 64.81 | 63.72 | 64.40 | 101,111 | -0.80(-1.23%) |
Aug 16, 2021 | 65.06 | 65.36 | 64.64 | 65.20 | 59,504 | -0.23(-0.35%) |
Aug 13, 2021 | 65.67 | 65.67 | 65.30 | 65.42 | 75,183 | -0.15(-0.23%) |
Aug 12, 2021 | 65.80 | 65.80 | 65.24 | 65.58 | 44,043 | -0.17(-0.26%) |
Aug 11, 2021 | 65.15 | 65.75 | 64.65 | 65.75 | 106,554 | +0.81(+1.25%) |
Aug 10, 2021 | 64.58 | 65.11 | 64.29 | 64.94 | 48,233 | +0.47(+0.72%) |
Aug 09, 2021 | 64.64 | 64.72 | 64.19 | 64.47 | 67,458 | -0.30(-0.46%) |
Aug 06, 2021 | 64.62 | 65.03 | 64.47 | 64.77 | 61,244 | +0.63(+0.98%) |
Aug 05, 2021 | 63.57 | 64.27 | 63.57 | 64.14 | 62,406 | +0.78(+1.23%) |
Aug 04, 2021 | 63.83 | 64.18 | 63.36 | 63.36 | 79,671 | -0.82(-1.27%) |
Aug 03, 2021 | 63.91 | 64.23 | 63.02 | 64.18 | 372,569 | +0.39(+0.61%) |
Aug 02, 2021 | 64.45 | 65.33 | 63.73 | 63.79 | 707,201 | -0.34(-0.53%) |
Jul 30, 2021 | 64.09 | 64.81 | 64.01 | 64.13 | 192,141 | -0.22(-0.34%) |
Jul 29, 2021 | 64.14 | 64.73 | 63.98 | 64.35 | 34,286 | +0.71(+1.12%) |
Jul 28, 2021 | 63.60 | 64.05 | 62.76 | 63.64 | 44,705 | +0.28(+0.44%) |
Jul 27, 2021 | 63.28 | 63.56 | 62.90 | 63.36 | 67,675 | -0.28(-0.43%) |
Jul 26, 2021 | 63.35 | 63.75 | 63.35 | 63.64 | 83,464 | +0.32(+0.51%) |
Jul 23, 2021 | 63.13 | 63.33 | 62.69 | 63.31 | 35,022 | +0.63(+1.00%) |
Jul 22, 2021 | 63.40 | 63.40 | 62.45 | 62.69 | 100,295 | -0.87(-1.36%) |
Jul 21, 2021 | 63.17 | 63.97 | 63.17 | 63.55 | 73,223 | +0.85(+1.35%) |
Jul 20, 2021 | 61.03 | 63.12 | 60.91 | 62.70 | 273,484 | +1.78(+2.92%) |
Jul 19, 2021 | 61.17 | 61.45 | 60.44 | 60.93 | 140,194 | -1.39(-2.23%) |
Jul 16, 2021 | 63.65 | 63.65 | 62.29 | 62.31 | 43,545 | -0.93(-1.47%) |
Jul 15, 2021 | 63.03 | 63.47 | 62.84 | 63.25 | 123,954 | -0.15(-0.24%) |
Jul 14, 2021 | 63.80 | 64.33 | 63.25 | 63.40 | 63,352 | -0.15(-0.24%) |
Jul 13, 2021 | 64.38 | 64.40 | 63.50 | 63.55 | 94,538 | -1.11(-1.72%) |
Jul 12, 2021 | 64.09 | 64.70 | 63.76 | 64.66 | 69,144 | +0.23(+0.35%) |
Jul 09, 2021 | 63.53 | 64.44 | 63.53 | 64.44 | 46,277 | +1.65(+2.62%) |
Jul 08, 2021 | 62.62 | 63.47 | 62.11 | 62.79 | 85,679 | -0.84(-1.32%) |
Jul 07, 2021 | 63.44 | 63.81 | 63.08 | 63.63 | 84,110 | +0.04(+0.06%) |
Jul 06, 2021 | 64.58 | 64.58 | 63.01 | 63.59 | 230,794 | -1.03(-1.59%) |
Jul 02, 2021 | 64.98 | 65.00 | 64.44 | 64.62 | 107,695 | -0.29(-0.44%) |
Jul 01, 2021 | 64.63 | 65.10 | 64.47 | 64.90 | 318,578 | +0.67(+1.04%) |
Jun 30, 2021 | 63.91 | 64.39 | 63.85 | 64.24 | 1,419,437 | +0.27(+0.42%) |
Jun 29, 2021 | 64.52 | 64.74 | 63.87 | 63.97 | 11,877,825 | -0.32(-0.50%) |
Jun 28, 2021 | 65.34 | 65.35 | 63.95 | 64.29 | 145,490 | -1.05(-1.60%) |
Jun 25, 2021 | 64.91 | 65.45 | 64.77 | 65.34 | 120,838 | +0.55(+0.85%) |
Jun 24, 2021 | 64.51 | 64.83 | 64.06 | 64.79 | 123,606 | +0.65(+1.01%) |
Jun 23, 2021 | 64.12 | 64.47 | 64.06 | 64.14 | 568,763 | +0.06(+0.09%) |
Jun 22, 2021 | 64.11 | 64.28 | 63.58 | 64.08 | 3,072,123 | -0.08(-0.12%) |
Jun 21, 2021 | 63.01 | 64.25 | 63.01 | 64.16 | 116,423 | +1.63(+2.61%) |
Jun 18, 2021 | 63.30 | 63.44 | 62.50 | 62.53 | 247,061 | -1.50(-2.34%) |
Jun 17, 2021 | 65.56 | 65.56 | 63.54 | 64.02 | 259,896 | -1.57(-2.40%) |
Jun 16, 2021 | 65.92 | 65.99 | 65.33 | 65.60 | 432,743 | -0.43(-0.65%) |
Jun 15, 2021 | 65.90 | 66.21 | 65.41 | 66.02 | 1,675,999 | +0.18(+0.27%) |
Jun 14, 2021 | 66.72 | 66.78 | 65.61 | 65.84 | 114,825 | -0.83(-1.25%) |
Jun 11, 2021 | 66.40 | 66.72 | 66.27 | 66.68 | 82,410 | +0.54(+0.82%) |
Jun 10, 2021 | 66.76 | 66.87 | 66.06 | 66.14 | 80,435 | -0.29(-0.44%) |
Jun 09, 2021 | 67.03 | 67.03 | 66.40 | 66.43 | 114,666 | -0.46(-0.69%) |
Jun 08, 2021 | 66.44 | 67.01 | 66.04 | 66.89 | 168,065 | +0.46(+0.70%) |
Jun 07, 2021 | 66.68 | 66.78 | 66.30 | 66.43 | 76,221 | -0.13(-0.20%) |
Jun 04, 2021 | 66.61 | 66.64 | 66.04 | 66.56 | 117,956 | +0.21(+0.31%) |
Jun 03, 2021 | 66.19 | 66.50 | 65.85 | 66.35 | 477,546 | -0.18(-0.27%) |
Jun 02, 2021 | 67.02 | 67.03 | 66.40 | 66.53 | 269,271 | -0.29(-0.44%) |
Jun 01, 2021 | 66.55 | 66.91 | 66.50 | 66.83 | 325,533 | +0.68(+1.03%) |
May 28, 2021 | 66.41 | 66.41 | 65.61 | 66.15 | 128,764 | +0.03(+0.04%) |
May 27, 2021 | 65.97 | 66.31 | 65.97 | 66.12 | 113,416 | +0.52(+0.79%) |
May 26, 2021 | 64.98 | 65.62 | 64.98 | 65.60 | 103,005 | +0.76(+1.17%) |
May 25, 2021 | 65.87 | 65.96 | 64.79 | 64.84 | 97,213 | -0.77(-1.17%) |
May 24, 2021 | 65.58 | 65.82 | 65.18 | 65.61 | 119,017 | +0.30(+0.46%) |
May 21, 2021 | 65.47 | 65.84 | 65.03 | 65.30 | 84,164 | +0.27(+0.42%) |
May 20, 2021 | 65.01 | 65.21 | 64.48 | 65.03 | 109,598 | -0.06(-0.09%) |
May 19, 2021 | 64.68 | 65.10 | 63.95 | 65.08 | 154,993 | -0.54(-0.82%) |
May 18, 2021 | 66.48 | 66.58 | 65.60 | 65.62 | 131,692 | -0.87(-1.31%) |
May 17, 2021 | 66.09 | 66.56 | 65.64 | 66.50 | 170,008 | +0.21(+0.31%) |
May 14, 2021 | 65.75 | 66.43 | 65.60 | 66.29 | 181,620 | +0.99(+1.52%) |
May 13, 2021 | 64.02 | 65.60 | 63.85 | 65.29 | 1,639,741 | +1.47(+2.30%) |
May 12, 2021 | 65.66 | 65.89 | 63.80 | 63.83 | 370,694 | -2.06(-3.13%) |
May 11, 2021 | 65.44 | 66.29 | 65.14 | 65.89 | 11,534,795 | -0.61(-0.91%) |
May 10, 2021 | 67.13 | 67.65 | 66.49 | 66.50 | 300,229 | -0.50(-0.75%) |
May 07, 2021 | 66.06 | 67.02 | 65.79 | 67.00 | 96,564 | +0.75(+1.13%) |
May 06, 2021 | 65.77 | 66.26 | 65.19 | 66.25 | 85,827 | +0.56(+0.85%) |
May 05, 2021 | 65.86 | 66.04 | 65.20 | 65.69 | 295,936 | +0.00(+0.00%) |
May 04, 2021 | 65.25 | 65.70 | 64.85 | 65.69 | 135,905 | +0.13(+0.20%) |
May 03, 2021 | 65.50 | 66.02 | 65.09 | 65.56 | 513,732 | +0.66(+1.02%) |
Apr 30, 2021 | 65.20 | 65.46 | 64.76 | 64.90 | 99,173 | -0.80(-1.22%) |
Apr 29, 2021 | 65.90 | 66.01 | 65.20 | 65.70 | 308,105 | +0.33(+0.51%) |
Apr 28, 2021 | 65.42 | 65.60 | 65.21 | 65.37 | 80,064 | +0.06(+0.09%) |
Apr 27, 2021 | 65.17 | 65.42 | 64.89 | 65.31 | 135,202 | +0.23(+0.35%) |
Apr 26, 2021 | 65.28 | 65.52 | 64.99 | 65.08 | 126,466 | +0.15(+0.23%) |
Apr 23, 2021 | 64.00 | 65.17 | 64.00 | 64.93 | 60,623 | +1.14(+1.78%) |
Apr 22, 2021 | 64.40 | 64.60 | 63.66 | 63.80 | 239,620 | -0.39(-0.60%) |
Apr 21, 2021 | 63.03 | 64.24 | 63.03 | 64.19 | 68,139 | +1.13(+1.79%) |
Apr 20, 2021 | 63.95 | 64.04 | 62.70 | 63.06 | 272,796 | -1.08(-1.68%) |
Apr 19, 2021 | 64.23 | 64.41 | 63.77 | 64.14 | 187,286 | -0.25(-0.38%) |
Apr 16, 2021 | 64.22 | 64.53 | 64.08 | 64.38 | 81,958 | +0.53(+0.83%) |
Apr 15, 2021 | 63.99 | 63.99 | 63.26 | 63.85 | 64,461 | +0.30(+0.48%) |
Apr 14, 2021 | 63.19 | 64.11 | 63.19 | 63.55 | 164,882 | +0.43(+0.67%) |
Apr 13, 2021 | 63.62 | 63.62 | 62.73 | 63.12 | 87,185 | -0.55(-0.86%) |
Apr 12, 2021 | 63.32 | 63.70 | 63.24 | 63.67 | 131,343 | +0.37(+0.58%) |
Apr 09, 2021 | 63.10 | 63.35 | 62.86 | 63.30 | 1,034,086 | +0.31(+0.50%) |
Apr 08, 2021 | 62.97 | 63.03 | 62.23 | 62.99 | 141,977 | +0.11(+0.18%) |
Apr 07, 2021 | 63.20 | 63.33 | 62.65 | 62.88 | 981,759 | -0.26(-0.40%) |
Apr 06, 2021 | 63.20 | 63.64 | 63.01 | 63.13 | 180,606 | +0.01(+0.01%) |
Apr 05, 2021 | 63.38 | 63.55 | 62.80 | 63.12 | 92,251 | +0.46(+0.74%) |
Apr 01, 2021 | 62.23 | 62.69 | 61.87 | 62.66 | 225,912 | +0.71(+1.15%) |
Mar 31, 2021 | 62.41 | 62.58 | 61.89 | 61.95 | 90,925 | -0.28(-0.46%) |
Mar 30, 2021 | 61.54 | 62.40 | 61.54 | 62.23 | 72,491 | +0.80(+1.29%) |
Mar 29, 2021 | 62.15 | 62.73 | 61.28 | 61.44 | 84,666 | -1.10(-1.76%) |
Mar 26, 2021 | 61.76 | 62.55 | 61.45 | 62.54 | 176,590 | +1.35(+2.21%) |
Mar 25, 2021 | 59.38 | 61.41 | 59.08 | 61.18 | 134,422 | +1.45(+2.43%) |
Mar 24, 2021 | 60.35 | 61.27 | 59.74 | 59.74 | 325,883 | -0.02(-0.03%) |
Mar 23, 2021 | 61.22 | 61.37 | 59.49 | 59.75 | 13,636,212 | -1.86(-3.01%) |
Mar 22, 2021 | 62.41 | 62.41 | 61.38 | 61.61 | 100,909 | -0.77(-1.24%) |
Mar 19, 2021 | 62.61 | 62.96 | 61.78 | 62.38 | 148,948 | -0.25(-0.39%) |
Mar 18, 2021 | 63.44 | 64.20 | 62.49 | 62.63 | 99,998 | -0.90(-1.42%) |
Mar 17, 2021 | 62.89 | 63.53 | 62.56 | 63.53 | 171,459 | +0.52(+0.82%) |
Mar 16, 2021 | 63.77 | 63.77 | 62.82 | 63.01 | 248,372 | -0.84(-1.31%) |
Mar 15, 2021 | 63.27 | 63.85 | 62.96 | 63.85 | 177,179 | +0.74(+1.18%) |
Mar 12, 2021 | 62.24 | 63.17 | 62.24 | 63.11 | 92,509 | +0.90(+1.44%) |
Mar 11, 2021 | 62.07 | 62.49 | 61.65 | 62.21 | 133,519 | +0.53(+0.86%) |
Mar 10, 2021 | 60.87 | 61.87 | 60.79 | 61.68 | 162,283 | +1.11(+1.84%) |
Mar 09, 2021 | 61.45 | 61.45 | 60.36 | 60.57 | 195,998 | -0.33(-0.54%) |
Mar 08, 2021 | 60.18 | 61.46 | 60.06 | 60.90 | 217,023 | +1.10(+1.84%) |
Mar 05, 2021 | 58.95 | 59.89 | 57.73 | 59.80 | 179,926 | +1.67(+2.87%) |
Mar 04, 2021 | 59.11 | 59.47 | 57.28 | 58.13 | 186,749 | -0.96(-1.63%) |
Mar 03, 2021 | 58.98 | 59.91 | 58.92 | 59.09 | 119,852 | +0.25(+0.43%) |
Mar 02, 2021 | 59.47 | 59.47 | 58.65 | 58.84 | 154,503 | -0.65(-1.09%) |
Mar 01, 2021 | 59.04 | 59.79 | 59.02 | 59.49 | 131,102 | +1.57(+2.72%) |
Feb 26, 2021 | 58.50 | 58.77 | 57.40 | 57.91 | 108,316 | -0.42(-0.73%) |
Feb 25, 2021 | 60.04 | 60.15 | 58.26 | 58.34 | 156,230 | -1.72(-2.86%) |
Feb 24, 2021 | 58.99 | 60.11 | 58.99 | 60.05 | 363,650 | +1.16(+1.97%) |
Feb 23, 2021 | 58.23 | 59.04 | 57.72 | 58.89 | 1,663,350 | +0.35(+0.60%) |
Feb 22, 2021 | 57.73 | 58.90 | 57.73 | 58.55 | 118,047 | +0.57(+0.98%) |
Feb 19, 2021 | 57.20 | 58.06 | 57.20 | 57.98 | 87,098 | +1.10(+1.94%) |
Feb 18, 2021 | 57.07 | 57.32 | 56.67 | 56.88 | 104,719 | -0.56(-0.97%) |
Feb 17, 2021 | 57.38 | 57.59 | 57.00 | 57.43 | 103,537 | -0.29(-0.51%) |
Feb 16, 2021 | 57.96 | 58.01 | 57.58 | 57.73 | 84,581 | +0.14(+0.25%) |
Feb 12, 2021 | 57.28 | 57.64 | 57.28 | 57.58 | 105,664 | +0.20(+0.35%) |
Feb 11, 2021 | 57.41 | 57.66 | 56.70 | 57.39 | 94,848 | +0.21(+0.36%) |
Feb 10, 2021 | 57.50 | 57.58 | 56.91 | 57.18 | 89,761 | +0.03(+0.05%) |
Feb 09, 2021 | 56.99 | 57.35 | 56.76 | 57.15 | 223,293 | +0.08(+0.13%) |
Feb 08, 2021 | 56.42 | 57.07 | 56.30 | 57.07 | 118,004 | +1.04(+1.85%) |
Feb 05, 2021 | 56.02 | 56.14 | 55.65 | 56.04 | 92,191 | +0.56(+1.00%) |
Feb 04, 2021 | 54.85 | 55.57 | 54.83 | 55.48 | 87,756 | +0.80(+1.47%) |
Feb 03, 2021 | 54.53 | 54.69 | 54.10 | 54.68 | 64,166 | +0.30(+0.55%) |
Feb 02, 2021 | 54.41 | 54.55 | 53.89 | 54.38 | 71,830 | +0.44(+0.82%) |
Feb 01, 2021 | 53.37 | 53.98 | 53.00 | 53.94 | 66,847 | +1.03(+1.94%) |
Jan 29, 2021 | 54.05 | 54.06 | 52.79 | 52.91 | 87,417 | -1.11(-2.06%) |
Jan 28, 2021 | 54.20 | 54.43 | 53.99 | 54.02 | 77,801 | +0.27(+0.51%) |
Jan 27, 2021 | 54.07 | 54.36 | 53.51 | 53.75 | 75,022 | -1.07(-1.94%) |
Jan 26, 2021 | 55.50 | 55.60 | 54.73 | 54.81 | 114,261 | -0.35(-0.63%) |
Jan 25, 2021 | 55.23 | 55.63 | 54.63 | 55.16 | 263,614 | -0.18(-0.32%) |
Jan 22, 2021 | 54.71 | 55.34 | 54.57 | 55.34 | 74,049 | +0.20(+0.36%) |
Jan 21, 2021 | 55.84 | 55.84 | 55.14 | 55.14 | 320,064 | -0.61(-1.10%) |
Jan 20, 2021 | 55.52 | 55.79 | 55.43 | 55.76 | 115,674 | +0.51(+0.92%) |
Jan 19, 2021 | 55.49 | 55.49 | 54.95 | 55.25 | 669,531 | +0.26(+0.48%) |
Jan 15, 2021 | 54.96 | 55.19 | 54.29 | 54.98 | 85,825 | -0.54(-0.97%) |
Jan 14, 2021 | 55.17 | 55.81 | 55.17 | 55.52 | 97,440 | +0.65(+1.19%) |
Jan 13, 2021 | 55.29 | 55.29 | 54.74 | 54.87 | 106,453 | -0.44(-0.80%) |
Jan 12, 2021 | 54.76 | 55.38 | 54.69 | 55.31 | 92,056 | +0.74(+1.36%) |
Jan 11, 2021 | 53.86 | 54.67 | 53.86 | 54.57 | 82,833 | +0.07(+0.12%) |
Jan 08, 2021 | 55.00 | 55.00 | 53.94 | 54.50 | 469,972 | -0.27(-0.50%) |
Jan 07, 2021 | 54.88 | 54.97 | 54.60 | 54.77 | 418,260 | +0.25(+0.47%) |
Jan 06, 2021 | 52.65 | 54.87 | 52.65 | 54.52 | 109,127 | +2.34(+4.48%) |
Jan 05, 2021 | 51.31 | 52.49 | 51.31 | 52.18 | 147,999 | +0.79(+1.54%) |
Jan 04, 2021 | 52.64 | 52.64 | 51.06 | 51.39 | 596,726 | -0.92(-1.77%) |
Dec 31, 2020 | 52.31 | 52.31 | 52.31 | 85,904 | +0.06(+0.11%) | |
Dec 30, 2020 | 52.00 | 52.55 | 51.98 | 52.26 | 85,904 | +0.48(+0.93%) |
Dec 29, 2020 | 52.44 | 52.44 | 51.59 | 51.78 | 157,222 | -0.55(-1.05%) |
Dec 28, 2020 | 52.72 | 52.78 | 52.30 | 52.33 | 118,040 | +0.01(+0.03%) |
Dec 24, 2020 | 52.36 | 52.36 | 51.85 | 52.31 | 45,512 | +0.08(+0.14%) |
Dec 23, 2020 | 51.86 | 52.36 | 51.86 | 52.24 | 98,777 | +0.74(+1.43%) |
Dec 22, 2020 | 51.59 | 51.69 | 51.37 | 51.50 | 105,194 | -0.03(-0.05%) |
Dec 21, 2020 | 51.11 | 51.57 | 50.73 | 51.53 | 85,703 | -0.20(-0.40%) |
Dec 18, 2020 | 52.31 | 52.49 | 51.58 | 51.74 | 107,090 | -0.51(-0.97%) |
Dec 17, 2020 | 52.17 | 52.24 | 51.86 | 52.24 | 77,798 | +0.28(+0.54%) |
Dec 16, 2020 | 52.25 | 52.25 | 51.68 | 51.96 | 132,189 | -0.13(-0.25%) |
Dec 15, 2020 | 51.24 | 52.09 | 51.07 | 52.09 | 84,131 | +1.24(+2.44%) |
Dec 14, 2020 | 51.74 | 51.85 | 50.83 | 50.85 | 134,882 | -0.25(-0.50%) |
Dec 11, 2020 | 50.97 | 51.41 | 50.70 | 51.11 | 74,910 | -0.32(-0.62%) |
Dec 10, 2020 | 50.90 | 51.45 | 50.90 | 51.43 | 70,963 | +0.11(+0.22%) |
Dec 09, 2020 | 51.58 | 51.82 | 50.99 | 51.31 | 73,851 | -0.01(-0.02%) |
Dec 08, 2020 | 50.69 | 51.35 | 50.69 | 51.32 | 351,754 | +0.38(+0.74%) |
Dec 07, 2020 | 51.11 | 51.20 | 50.77 | 50.95 | 70,291 | -0.38(-0.73%) |
Dec 04, 2020 | 50.52 | 51.32 | 50.52 | 51.32 | 61,910 | +1.08(+2.15%) |
Dec 03, 2020 | 50.13 | 50.53 | 49.93 | 50.24 | 117,233 | +0.28(+0.56%) |
Dec 02, 2020 | 49.55 | 50.08 | 49.35 | 49.96 | 108,511 | +0.11(+0.23%) |
Dec 01, 2020 | 49.71 | 50.21 | 49.58 | 49.85 | 270,963 | +0.78(+1.59%) |
Nov 30, 2020 | 50.10 | 50.16 | 49.01 | 49.07 | 205,138 | -1.16(-2.32%) |
Nov 27, 2020 | 50.42 | 50.42 | 50.08 | 50.24 | 40,598 | -0.18(-0.35%) |
Nov 25, 2020 | 50.70 | 50.70 | 50.06 | 50.41 | 439,871 | -0.49(-0.96%) |
Nov 24, 2020 | 50.16 | 50.97 | 50.09 | 50.90 | 308,721 | +1.36(+2.75%) |
Nov 23, 2020 | 48.85 | 49.77 | 48.85 | 49.54 | 2,974,364 | +1.14(+2.35%) |
Nov 20, 2020 | 48.49 | 48.52 | 48.22 | 48.41 | 93,771 | -0.23(-0.46%) |
Nov 19, 2020 | 48.12 | 48.65 | 47.97 | 48.63 | 557,326 | +0.39(+0.82%) |
Nov 18, 2020 | 49.11 | 49.21 | 48.24 | 48.24 | 238,916 | -0.66(-1.34%) |
Nov 17, 2020 | 48.19 | 49.09 | 47.90 | 48.89 | 4,942,919 | +0.11(+0.23%) |
Nov 16, 2020 | 48.37 | 48.78 | 48.05 | 48.78 | 151,505 | +1.28(+2.69%) |
Nov 13, 2020 | 46.65 | 47.57 | 46.65 | 47.50 | 48,057 | +1.23(+2.66%) |
Nov 12, 2020 | 46.81 | 46.86 | 45.92 | 46.28 | 85,755 | -0.91(-1.93%) |
Nov 11, 2020 | 47.82 | 47.82 | 46.87 | 47.19 | 90,847 | -0.38(-0.81%) |
Nov 10, 2020 | 46.82 | 47.75 | 46.77 | 47.57 | 69,882 | +0.92(+1.97%) |
Nov 09, 2020 | 47.33 | 48.34 | 46.64 | 46.65 | 82,705 | +2.39(+5.41%) |
Nov 06, 2020 | 44.78 | 44.85 | 44.18 | 44.26 | 41,557 | -0.50(-1.11%) |
Nov 05, 2020 | 43.92 | 44.99 | 43.92 | 44.75 | 277,223 | +1.37(+3.16%) |
Nov 04, 2020 | 43.65 | 44.12 | 43.16 | 43.38 | 36,973 | -0.71(-1.62%) |
Nov 03, 2020 | 43.65 | 44.23 | 43.65 | 44.10 | 30,680 | +1.08(+2.51%) |
Nov 02, 2020 | 42.62 | 43.07 | 42.41 | 43.02 | 51,528 | +0.95(+2.25%) |
Oct 30, 2020 | 42.01 | 42.33 | 41.55 | 42.07 | 101,230 | -0.20(-0.47%) |
Oct 29, 2020 | 41.72 | 42.45 | 41.60 | 42.27 | 68,588 | +0.47(+1.12%) |
Oct 28, 2020 | 42.10 | 42.46 | 41.80 | 41.80 | 67,689 | -1.17(-2.73%) |
Oct 27, 2020 | 43.75 | 43.75 | 42.95 | 42.97 | 60,371 | -0.76(-1.74%) |
Oct 26, 2020 | 44.20 | 44.20 | 43.23 | 43.73 | 74,095 | -1.04(-2.33%) |
Oct 23, 2020 | 44.69 | 44.94 | 44.33 | 44.77 | 114,549 | +0.27(+0.61%) |
Oct 22, 2020 | 43.73 | 44.54 | 43.73 | 44.50 | 674,976 | +0.86(+1.98%) |
Oct 21, 2020 | 43.80 | 44.05 | 43.64 | 43.64 | 75,854 | -0.20(-0.45%) |
Oct 20, 2020 | 43.81 | 44.25 | 43.73 | 43.84 | 1,070,254 | +0.39(+0.89%) |
Oct 19, 2020 | 44.20 | 44.31 | 43.40 | 43.45 | 71,469 | -0.55(-1.24%) |
Oct 16, 2020 | 44.17 | 44.29 | 43.86 | 44.00 | 40,172 | -0.03(-0.06%) |
Oct 15, 2020 | 42.97 | 44.08 | 42.97 | 44.02 | 72,832 | +0.46(+1.06%) |
Oct 14, 2020 | 43.72 | 43.99 | 43.55 | 43.56 | 57,159 | -0.17(-0.39%) |
Oct 13, 2020 | 43.89 | 44.03 | 43.63 | 43.73 | 71,965 | -0.48(-1.08%) |
Oct 12, 2020 | 44.05 | 44.32 | 43.98 | 44.21 | 191,337 | +0.30(+0.68%) |
Oct 09, 2020 | 44.33 | 44.45 | 43.84 | 43.91 | 72,566 | -0.07(-0.15%) |
Oct 08, 2020 | 43.83 | 43.98 | 43.64 | 43.98 | 50,271 | +0.51(+1.17%) |
Oct 07, 2020 | 43.19 | 43.62 | 43.08 | 43.47 | 94,334 | +0.76(+1.78%) |
Oct 06, 2020 | 43.13 | 43.86 | 42.69 | 42.71 | 64,094 | -0.15(-0.35%) |
Oct 05, 2020 | 42.23 | 42.90 | 42.23 | 42.86 | 36,275 | +0.99(+2.35%) |
Oct 02, 2020 | 40.41 | 42.02 | 40.41 | 41.87 | 78,000 | +0.68(+1.64%) |