Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.12 | 56.46 | 55.73 | 55.74 | 12,898 | -0.20(-0.36%) |
Sep 29, 2021 | 56.63 | 56.63 | 55.92 | 55.94 | 21,612 | -0.21(-0.38%) |
Sep 28, 2021 | 57.09 | 57.26 | 56.13 | 56.15 | 18,275 | -1.80(-3.10%) |
Sep 27, 2021 | 58.21 | 58.21 | 57.79 | 57.95 | 13,917 | -0.62(-1.07%) |
Sep 24, 2021 | 57.98 | 58.58 | 57.98 | 58.58 | 10,650 | +0.06(+0.10%) |
Sep 23, 2021 | 58.02 | 58.62 | 58.01 | 58.52 | 12,761 | +0.72(+1.24%) |
Sep 22, 2021 | 57.48 | 57.96 | 57.22 | 57.80 | 13,335 | +0.52(+0.91%) |
Sep 21, 2021 | 57.58 | 57.58 | 57.05 | 57.28 | 16,511 | +0.13(+0.23%) |
Sep 20, 2021 | 57.19 | 57.60 | 56.36 | 57.15 | 32,871 | -1.12(-1.92%) |
Sep 17, 2021 | 59.07 | 59.07 | 58.13 | 58.27 | 16,331 | -0.73(-1.24%) |
Sep 16, 2021 | 58.89 | 59.02 | 58.55 | 59.00 | 5,676 | +0.07(+0.12%) |
Sep 15, 2021 | 58.50 | 58.99 | 58.23 | 58.93 | 20,572 | +0.45(+0.77%) |
Sep 14, 2021 | 58.65 | 58.78 | 58.37 | 58.48 | 7,876 | -0.01(-0.02%) |
Sep 13, 2021 | 59.09 | 59.09 | 58.24 | 58.49 | 12,122 | -0.08(-0.14%) |
Sep 10, 2021 | 59.56 | 59.56 | 58.70 | 58.57 | 7,806 | -0.57(-0.96%) |
Sep 09, 2021 | 59.30 | 59.56 | 59.14 | 59.14 | 13,039 | -0.23(-0.39%) |
Sep 08, 2021 | 59.70 | 59.70 | 59.06 | 59.37 | 29,750 | -0.29(-0.49%) |
Sep 07, 2021 | 59.63 | 59.77 | 59.46 | 59.66 | 14,463 | +0.03(+0.05%) |
Sep 03, 2021 | 59.40 | 59.74 | 59.40 | 59.63 | 8,140 | +0.26(+0.44%) |
Sep 02, 2021 | 59.80 | 59.80 | 59.20 | 59.37 | 19,327 | -0.16(-0.27%) |
Sep 01, 2021 | 59.65 | 59.86 | 59.53 | 59.53 | 14,565 | +0.15(+0.25%) |
Aug 31, 2021 | 59.66 | 59.66 | 59.28 | 59.38 | 12,963 | -0.24(-0.40%) |
Aug 30, 2021 | 59.24 | 59.68 | 59.22 | 59.62 | 14,849 | +0.65(+1.11%) |
Aug 27, 2021 | 58.43 | 59.00 | 58.36 | 58.97 | 12,455 | +0.60(+1.02%) |
Aug 26, 2021 | 58.65 | 58.72 | 58.33 | 58.37 | 11,730 | -0.26(-0.44%) |
Aug 25, 2021 | 58.77 | 58.79 | 58.55 | 58.63 | 7,545 | +0.09(+0.15%) |
Aug 24, 2021 | 58.64 | 58.70 | 58.50 | 58.54 | 13,222 | +0.15(+0.26%) |
Aug 23, 2021 | 57.92 | 58.44 | 57.89 | 58.39 | 18,204 | +0.80(+1.39%) |
Aug 20, 2021 | 57.11 | 57.60 | 57.02 | 57.59 | 12,100 | +0.84(+1.48%) |
Aug 19, 2021 | 56.00 | 57.04 | 55.95 | 56.75 | 8,523 | +0.37(+0.66%) |
Aug 18, 2021 | 57.00 | 57.17 | 56.38 | 56.38 | 17,383 | -0.67(-1.17%) |
Aug 17, 2021 | 57.09 | 57.26 | 56.80 | 57.05 | 11,442 | -0.54(-0.94%) |
Aug 16, 2021 | 57.44 | 57.59 | 56.81 | 57.59 | 10,581 | +0.06(+0.10%) |
Aug 13, 2021 | 57.44 | 57.58 | 57.29 | 57.53 | 7,456 | +0.24(+0.42%) |
Aug 12, 2021 | 56.99 | 57.32 | 56.83 | 57.29 | 30,188 | +0.33(+0.58%) |
Aug 11, 2021 | 57.35 | 57.35 | 56.79 | 56.96 | 6,484 | -0.09(-0.16%) |
Aug 10, 2021 | 57.42 | 57.60 | 56.97 | 57.05 | 15,603 | -0.37(-0.64%) |
Aug 09, 2021 | 57.59 | 57.59 | 57.32 | 57.42 | 13,359 | -0.04(-0.07%) |
Aug 06, 2021 | 57.62 | 57.62 | 57.37 | 57.46 | 11,185 | -0.20(-0.35%) |
Aug 05, 2021 | 57.22 | 57.66 | 57.22 | 57.66 | 7,846 | +0.44(+0.77%) |
Aug 04, 2021 | 56.93 | 57.33 | 56.92 | 57.22 | 9,871 | +0.19(+0.33%) |
Aug 03, 2021 | 56.75 | 57.03 | 56.46 | 57.03 | 34,738 | +0.24(+0.42%) |
Aug 02, 2021 | 57.21 | 57.21 | 56.73 | 56.79 | 21,430 | -0.07(-0.12%) |
Jul 30, 2021 | 56.85 | 56.97 | 56.67 | 56.86 | 14,996 | -0.47(-0.82%) |
Jul 29, 2021 | 57.39 | 57.57 | 57.33 | 57.33 | 15,736 | -0.08(-0.13%) |
Jul 28, 2021 | 57.55 | 57.67 | 56.90 | 57.41 | 21,818 | +0.31(+0.55%) |
Jul 27, 2021 | 57.98 | 57.98 | 56.65 | 57.09 | 14,520 | -0.73(-1.26%) |
Jul 26, 2021 | 57.58 | 57.87 | 57.45 | 57.82 | 39,242 | +0.03(+0.05%) |
Jul 23, 2021 | 57.18 | 57.83 | 57.16 | 57.79 | 18,333 | +0.92(+1.62%) |
Jul 22, 2021 | 56.72 | 56.88 | 56.60 | 56.87 | 40,662 | +0.49(+0.87%) |
Jul 21, 2021 | 55.99 | 56.38 | 55.81 | 56.38 | 9,277 | +0.48(+0.86%) |
Jul 20, 2021 | 55.23 | 56.13 | 55.14 | 55.90 | 14,101 | +0.89(+1.62%) |
Jul 19, 2021 | 55.19 | 55.19 | 54.72 | 55.01 | 18,321 | -0.67(-1.20%) |
Jul 16, 2021 | 56.37 | 56.38 | 55.63 | 55.68 | 13,637 | -0.41(-0.73%) |
Jul 15, 2021 | 56.54 | 56.55 | 55.79 | 56.09 | 15,033 | -0.46(-0.81%) |
Jul 14, 2021 | 56.74 | 57.00 | 56.45 | 56.55 | 16,883 | +0.14(+0.25%) |
Jul 13, 2021 | 56.18 | 56.90 | 56.18 | 56.41 | 14,169 | +0.03(+0.05%) |
Jul 12, 2021 | 56.68 | 56.68 | 56.27 | 56.38 | 11,458 | +0.02(+0.04%) |
Jul 09, 2021 | 55.97 | 56.40 | 55.82 | 56.36 | 87,526 | +0.47(+0.84%) |
Jul 08, 2021 | 55.37 | 56.15 | 55.36 | 55.89 | 14,032 | -0.54(-0.96%) |
Jul 07, 2021 | 56.64 | 56.64 | 56.17 | 56.43 | 29,688 | +0.16(+0.28%) |
Jul 06, 2021 | 56.09 | 56.33 | 55.75 | 56.27 | 14,643 | +0.41(+0.73%) |
Jul 02, 2021 | 55.49 | 55.87 | 55.47 | 55.86 | 14,568 | +0.76(+1.39%) |
Jul 01, 2021 | 55.03 | 55.10 | 54.85 | 55.10 | 12,352 | +0.08(+0.15%) |
Jun 30, 2021 | 54.99 | 55.13 | 54.90 | 55.01 | 10,293 | -0.16(-0.29%) |
Jun 29, 2021 | 54.82 | 55.20 | 54.82 | 55.17 | 159,056 | +0.17(+0.31%) |
Jun 28, 2021 | 54.46 | 55.00 | 54.46 | 55.00 | 152,949 | +0.67(+1.23%) |
Jun 25, 2021 | 54.57 | 54.57 | 54.25 | 54.33 | 10,978 | -0.13(-0.24%) |
Jun 24, 2021 | 54.56 | 54.62 | 54.34 | 54.46 | 11,125 | +0.30(+0.55%) |
Jun 23, 2021 | 54.30 | 54.32 | 54.13 | 54.16 | 11,623 | +0.00(+0.00%) |
Jun 22, 2021 | 53.60 | 54.19 | 53.60 | 54.16 | 9,937 | +0.56(+1.04%) |
Jun 21, 2021 | 53.32 | 53.61 | 52.84 | 53.60 | 5,870 | +0.35(+0.66%) |
Jun 18, 2021 | 53.23 | 53.50 | 53.13 | 53.25 | 9,162 | -0.34(-0.63%) |
Jun 17, 2021 | 52.78 | 53.68 | 52.78 | 53.59 | 14,307 | +0.79(+1.50%) |
Jun 16, 2021 | 53.20 | 53.20 | 52.37 | 52.80 | 9,000 | -0.29(-0.55%) |
Jun 15, 2021 | 53.25 | 53.25 | 53.01 | 53.09 | 38,777 | -0.24(-0.46%) |
Jun 14, 2021 | 52.90 | 53.33 | 52.90 | 53.33 | 18,668 | +0.48(+0.92%) |
Jun 11, 2021 | 52.66 | 52.85 | 52.63 | 52.85 | 12,247 | +0.23(+0.44%) |
Jun 10, 2021 | 52.26 | 52.62 | 52.10 | 52.62 | 15,852 | +0.52(+1.00%) |
Jun 09, 2021 | 52.27 | 52.33 | 52.10 | 52.10 | 5,392 | -0.02(-0.04%) |
Jun 08, 2021 | 52.13 | 52.35 | 52.02 | 52.12 | 2,954 | +0.11(+0.21%) |
Jun 07, 2021 | 51.65 | 52.01 | 51.65 | 52.01 | 7,717 | +0.20(+0.39%) |
Jun 04, 2021 | 51.33 | 51.81 | 51.33 | 51.81 | 24,958 | +0.90(+1.77%) |
Jun 03, 2021 | 50.95 | 51.05 | 50.78 | 50.91 | 5,286 | -0.48(-0.94%) |
Jun 02, 2021 | 51.17 | 51.57 | 51.17 | 51.39 | 5,732 | +0.11(+0.22%) |
Jun 01, 2021 | 51.73 | 51.73 | 51.14 | 51.28 | 29,014 | -0.09(-0.18%) |
May 28, 2021 | 51.63 | 51.70 | 51.37 | 51.37 | 18,078 | +0.06(+0.13%) |
May 27, 2021 | 51.50 | 51.56 | 51.31 | 51.31 | 49,688 | -0.14(-0.27%) |
May 26, 2021 | 51.49 | 51.54 | 51.43 | 51.45 | 21,402 | +0.13(+0.24%) |
May 25, 2021 | 51.41 | 51.52 | 51.24 | 51.32 | 34,401 | +0.04(+0.08%) |
May 24, 2021 | 50.68 | 51.41 | 50.68 | 51.28 | 5,522 | +0.94(+1.87%) |
May 21, 2021 | 50.95 | 50.95 | 50.34 | 50.34 | 6,382 | -0.26(-0.50%) |
May 20, 2021 | 49.98 | 50.65 | 49.98 | 50.60 | 13,211 | +0.93(+1.86%) |
May 19, 2021 | 48.81 | 49.67 | 48.62 | 49.67 | 12,731 | +0.09(+0.19%) |
May 18, 2021 | 49.95 | 50.16 | 49.58 | 49.58 | 9,090 | -0.29(-0.59%) |
May 17, 2021 | 49.99 | 49.99 | 49.50 | 49.87 | 9,487 | -0.23(-0.46%) |
May 14, 2021 | 49.50 | 50.20 | 49.50 | 50.10 | 32,300 | +1.13(+2.31%) |
May 13, 2021 | 49.12 | 49.30 | 48.68 | 48.97 | 10,248 | +0.47(+0.97%) |
May 12, 2021 | 49.10 | 49.41 | 48.44 | 48.50 | 19,957 | -1.38(-2.77%) |
May 11, 2021 | 49.05 | 49.89 | 48.88 | 49.88 | 24,574 | -0.07(-0.14%) |
May 10, 2021 | 50.82 | 50.82 | 49.95 | 49.95 | 16,310 | -1.28(-2.49%) |
May 07, 2021 | 51.40 | 51.51 | 51.06 | 51.23 | 11,395 | +0.46(+0.92%) |
May 06, 2021 | 50.57 | 50.76 | 49.99 | 50.76 | 41,796 | +0.26(+0.51%) |
May 05, 2021 | 51.00 | 51.09 | 50.48 | 50.50 | 15,873 | -0.21(-0.41%) |
May 04, 2021 | 51.18 | 51.33 | 50.25 | 50.72 | 46,239 | -0.98(-1.89%) |
May 03, 2021 | 52.13 | 52.24 | 51.67 | 51.69 | 20,819 | -0.29(-0.56%) |
Apr 30, 2021 | 52.18 | 52.29 | 51.98 | 51.98 | 6,900 | -0.66(-1.25%) |
Apr 29, 2021 | 53.00 | 53.00 | 52.23 | 52.64 | 20,836 | +0.15(+0.29%) |
Apr 28, 2021 | 52.86 | 52.86 | 52.49 | 52.49 | 7,537 | -0.19(-0.36%) |
Apr 27, 2021 | 52.55 | 52.71 | 52.50 | 52.68 | 10,131 | -0.03(-0.05%) |
Apr 26, 2021 | 52.49 | 52.78 | 52.49 | 52.71 | 6,099 | +0.35(+0.66%) |
Apr 23, 2021 | 51.63 | 52.50 | 51.63 | 52.36 | 6,700 | +0.78(+1.51%) |
Apr 22, 2021 | 52.18 | 52.30 | 51.41 | 51.58 | 17,715 | -0.51(-0.97%) |
Apr 21, 2021 | 51.48 | 52.09 | 51.43 | 52.09 | 11,763 | +0.36(+0.69%) |
Apr 20, 2021 | 52.26 | 52.26 | 51.46 | 51.73 | 11,273 | -0.39(-0.75%) |
Apr 19, 2021 | 52.27 | 52.68 | 51.98 | 52.12 | 15,432 | -0.49(-0.93%) |
Apr 16, 2021 | 52.71 | 52.71 | 52.49 | 52.61 | 10,600 | -0.05(-0.10%) |
Apr 15, 2021 | 52.45 | 52.67 | 52.35 | 52.66 | 11,440 | +0.94(+1.82%) |
Apr 14, 2021 | 52.51 | 52.51 | 51.72 | 51.72 | 21,476 | -0.64(-1.22%) |
Apr 13, 2021 | 52.17 | 52.41 | 52.08 | 52.36 | 5,702 | +0.51(+0.98%) |
Apr 12, 2021 | 51.94 | 51.96 | 51.53 | 51.85 | 12,687 | -0.09(-0.18%) |
Apr 09, 2021 | 51.42 | 51.95 | 51.25 | 51.94 | 10,300 | +0.48(+0.94%) |
Apr 08, 2021 | 51.15 | 51.50 | 51.15 | 51.46 | 18,245 | +0.65(+1.28%) |
Apr 07, 2021 | 50.39 | 50.90 | 50.39 | 50.81 | 6,405 | +0.33(+0.66%) |
Apr 06, 2021 | 50.59 | 50.75 | 50.47 | 50.47 | 8,931 | -0.11(-0.21%) |
Apr 05, 2021 | 49.99 | 50.60 | 49.99 | 50.58 | 10,699 | +1.02(+2.06%) |
Apr 01, 2021 | 49.14 | 49.56 | 49.14 | 49.56 | 10,800 | +1.03(+2.12%) |
Mar 31, 2021 | 47.92 | 48.80 | 47.92 | 48.53 | 19,110 | +0.92(+1.94%) |
Mar 30, 2021 | 47.96 | 47.98 | 47.55 | 47.60 | 8,015 | -0.43(-0.88%) |
Mar 29, 2021 | 48.11 | 48.22 | 47.69 | 48.03 | 6,613 | -0.15(-0.31%) |
Mar 26, 2021 | 47.50 | 48.18 | 47.42 | 48.18 | 6,400 | +0.84(+1.76%) |
Mar 25, 2021 | 47.21 | 47.50 | 46.86 | 47.34 | 7,960 | -0.20(-0.43%) |
Mar 24, 2021 | 48.64 | 48.64 | 47.55 | 47.55 | 6,719 | -0.69(-1.44%) |
Mar 23, 2021 | 48.60 | 48.86 | 48.24 | 48.24 | 5,004 | -0.16(-0.33%) |
Mar 22, 2021 | 48.00 | 48.64 | 47.99 | 48.40 | 8,627 | +0.64(+1.35%) |
Mar 19, 2021 | 47.72 | 47.90 | 47.29 | 47.76 | 5,400 | +0.22(+0.46%) |
Mar 18, 2021 | 48.47 | 48.47 | 47.50 | 47.54 | 11,235 | -1.41(-2.88%) |
Mar 17, 2021 | 48.40 | 49.15 | 48.15 | 48.95 | 16,592 | +0.01(+0.02%) |
Mar 16, 2021 | 48.90 | 49.38 | 48.71 | 48.94 | 5,672 | +0.27(+0.55%) |
Mar 15, 2021 | 48.21 | 48.67 | 48.08 | 48.67 | 13,831 | +0.50(+1.04%) |
Mar 12, 2021 | 48.02 | 48.20 | 47.73 | 48.17 | 38,900 | -0.50(-1.03%) |
Mar 11, 2021 | 48.23 | 48.89 | 48.20 | 48.67 | 235,948 | +1.16(+2.44%) |
Mar 10, 2021 | 48.07 | 48.42 | 47.50 | 47.51 | 9,316 | -0.16(-0.33%) |
Mar 09, 2021 | 47.28 | 47.94 | 47.11 | 47.67 | 11,871 | +1.54(+3.33%) |
Mar 08, 2021 | 47.27 | 47.51 | 46.13 | 46.13 | 17,139 | -1.19(-2.52%) |
Mar 05, 2021 | 46.95 | 47.40 | 45.63 | 47.32 | 15,700 | +0.85(+1.83%) |
Mar 04, 2021 | 47.15 | 47.66 | 45.97 | 46.47 | 21,078 | -0.86(-1.82%) |
Mar 03, 2021 | 48.66 | 48.66 | 47.33 | 47.33 | 14,199 | -1.43(-2.93%) |
Mar 02, 2021 | 49.69 | 49.69 | 48.76 | 48.76 | 6,279 | -0.74(-1.49%) |
Mar 01, 2021 | 48.69 | 49.50 | 48.69 | 49.50 | 27,795 | +1.22(+2.52%) |
Feb 26, 2021 | 48.11 | 48.69 | 47.88 | 48.28 | 12,100 | +0.46(+0.97%) |
Feb 25, 2021 | 49.18 | 49.43 | 47.61 | 47.82 | 17,315 | -1.70(-3.43%) |
Feb 24, 2021 | 48.63 | 49.52 | 48.57 | 49.52 | 13,025 | +0.43(+0.88%) |
Feb 23, 2021 | 48.24 | 49.28 | 47.43 | 49.09 | 40,875 | -0.10(-0.20%) |
Feb 22, 2021 | 49.79 | 49.88 | 49.17 | 49.19 | 31,527 | -1.15(-2.28%) |
Feb 19, 2021 | 50.96 | 50.96 | 50.32 | 50.34 | 10,300 | -0.24(-0.48%) |
Feb 18, 2021 | 50.39 | 50.71 | 49.95 | 50.58 | 16,557 | -0.20(-0.39%) |
Feb 17, 2021 | 50.54 | 50.79 | 50.32 | 50.78 | 9,108 | -0.31(-0.61%) |
Feb 16, 2021 | 51.49 | 51.49 | 50.95 | 51.09 | 15,699 | -0.10(-0.20%) |
Feb 12, 2021 | 50.88 | 51.19 | 50.72 | 51.19 | 7,700 | +0.31(+0.61%) |
Feb 11, 2021 | 50.73 | 50.96 | 50.58 | 50.88 | 11,511 | +0.26(+0.51%) |
Feb 10, 2021 | 50.90 | 50.90 | 50.18 | 50.62 | 11,310 | +0.06(+0.12%) |
Feb 09, 2021 | 50.40 | 50.71 | 50.40 | 50.56 | 21,696 | +0.09(+0.17%) |
Feb 08, 2021 | 50.42 | 50.52 | 50.21 | 50.47 | 14,797 | +0.23(+0.46%) |
Feb 05, 2021 | 50.26 | 50.29 | 49.94 | 50.24 | 7,000 | +0.30(+0.60%) |
Feb 04, 2021 | 49.58 | 49.94 | 49.49 | 49.94 | 13,707 | +0.44(+0.89%) |
Feb 03, 2021 | 49.87 | 49.87 | 49.40 | 49.50 | 13,101 | +0.25(+0.50%) |
Feb 02, 2021 | 49.09 | 49.43 | 49.05 | 49.25 | 26,393 | +0.72(+1.49%) |
Feb 01, 2021 | 47.92 | 48.69 | 47.66 | 48.53 | 17,182 | +1.27(+2.69%) |
Jan 29, 2021 | 47.98 | 47.98 | 46.93 | 47.26 | 18,500 | -0.96(-1.99%) |
Jan 28, 2021 | 48.01 | 48.93 | 48.00 | 48.22 | 15,168 | +0.39(+0.82%) |
Jan 27, 2021 | 48.81 | 48.81 | 47.53 | 47.83 | 43,155 | -1.18(-2.41%) |
Jan 26, 2021 | 49.07 | 49.14 | 48.95 | 49.01 | 14,457 | +0.10(+0.20%) |
Jan 25, 2021 | 49.19 | 49.44 | 47.97 | 48.91 | 17,472 | +0.14(+0.29%) |
Jan 22, 2021 | 48.63 | 48.88 | 48.63 | 48.77 | 7,500 | +0.01(+0.02%) |
Jan 21, 2021 | 48.69 | 48.81 | 48.48 | 48.76 | 11,663 | +0.39(+0.81%) |
Jan 20, 2021 | 47.75 | 48.47 | 47.75 | 48.37 | 29,269 | +1.24(+2.63%) |
Jan 19, 2021 | 46.78 | 47.23 | 46.60 | 47.13 | 27,903 | +0.64(+1.38%) |
Jan 15, 2021 | 46.72 | 46.98 | 46.42 | 46.49 | 13,900 | -0.30(-0.64%) |
Jan 14, 2021 | 47.48 | 47.48 | 46.76 | 46.79 | 25,802 | -0.49(-1.04%) |
Jan 13, 2021 | 47.15 | 47.45 | 47.00 | 47.28 | 25,867 | +0.20(+0.42%) |
Jan 12, 2021 | 47.31 | 47.31 | 46.71 | 47.08 | 14,089 | -0.10(-0.21%) |
Jan 11, 2021 | 47.15 | 47.59 | 47.05 | 47.18 | 14,929 | -0.56(-1.17%) |
Jan 08, 2021 | 47.66 | 47.78 | 47.25 | 47.74 | 17,600 | +0.35(+0.74%) |
Jan 07, 2021 | 46.67 | 47.41 | 46.67 | 47.39 | 21,299 | +1.20(+2.59%) |
Jan 06, 2021 | 46.25 | 46.87 | 46.03 | 46.19 | 30,462 | -0.83(-1.76%) |
Jan 05, 2021 | 46.61 | 47.04 | 46.61 | 47.02 | 16,425 | +0.28(+0.60%) |
Jan 04, 2021 | 47.75 | 47.78 | 46.17 | 46.74 | 30,080 | -0.79(-1.66%) |
Dec 31, 2020 | 47.53 | 47.53 | 47.53 | 16,210 | +0.06(+0.13%) | |
Dec 30, 2020 | 47.83 | 47.83 | 47.45 | 47.47 | 16,210 | -0.03(-0.06%) |
Dec 29, 2020 | 48.07 | 48.10 | 47.50 | 47.50 | 14,673 | -0.29(-0.61%) |
Dec 28, 2020 | 47.83 | 47.88 | 47.38 | 47.79 | 23,200 | +0.49(+1.04%) |
Dec 24, 2020 | 47.36 | 47.47 | 47.19 | 47.30 | 5,000 | +0.09(+0.19%) |
Dec 23, 2020 | 47.67 | 47.67 | 47.21 | 47.21 | 18,936 | -0.28(-0.60%) |
Dec 22, 2020 | 47.50 | 47.56 | 47.21 | 47.49 | 12,818 | +0.36(+0.77%) |
Dec 21, 2020 | 46.58 | 47.21 | 46.32 | 47.13 | 24,277 | +0.01(+0.03%) |
Dec 18, 2020 | 47.30 | 47.30 | 46.85 | 47.12 | 23,000 | -0.01(-0.02%) |
Dec 17, 2020 | 47.19 | 47.26 | 47.03 | 47.13 | 10,880 | +0.31(+0.66%) |
Dec 16, 2020 | 46.61 | 46.92 | 46.56 | 46.82 | 16,294 | +0.42(+0.91%) |
Dec 15, 2020 | 46.34 | 46.40 | 45.95 | 46.40 | 9,230 | +0.50(+1.09%) |
Dec 14, 2020 | 45.99 | 46.25 | 45.90 | 45.90 | 14,799 | +0.12(+0.26%) |
Dec 11, 2020 | 45.47 | 45.78 | 45.29 | 45.78 | 23,000 | -0.01(-0.02%) |
Dec 10, 2020 | 45.34 | 45.91 | 45.14 | 45.79 | 17,123 | +0.13(+0.28%) |
Dec 09, 2020 | 46.58 | 46.58 | 45.49 | 45.66 | 21,443 | -0.87(-1.87%) |
Dec 08, 2020 | 46.43 | 46.59 | 46.20 | 46.53 | 14,104 | +0.18(+0.39%) |
Dec 07, 2020 | 46.35 | 46.45 | 46.26 | 46.35 | 9,633 | +0.15(+0.33%) |
Dec 04, 2020 | 45.91 | 46.22 | 45.91 | 46.20 | 12,800 | +0.34(+0.75%) |
Dec 03, 2020 | 46.11 | 46.25 | 45.85 | 45.85 | 9,131 | -0.08(-0.17%) |
Dec 02, 2020 | 45.66 | 46.01 | 45.46 | 45.93 | 16,471 | -0.05(-0.11%) |
Dec 01, 2020 | 45.90 | 46.20 | 45.66 | 45.98 | 17,065 | +0.48(+1.05%) |
Nov 30, 2020 | 45.37 | 45.50 | 44.95 | 45.50 | 24,103 | +0.11(+0.24%) |
Nov 27, 2020 | 45.43 | 45.53 | 45.29 | 45.39 | 4,400 | +0.34(+0.74%) |
Nov 25, 2020 | 44.95 | 45.10 | 44.88 | 45.05 | 32,000 | +0.24(+0.53%) |
Nov 24, 2020 | 44.42 | 44.85 | 44.22 | 44.82 | 20,080 | +0.54(+1.22%) |
Nov 23, 2020 | 44.60 | 44.64 | 43.97 | 44.28 | 16,696 | -0.09(-0.21%) |
Nov 20, 2020 | 44.74 | 44.74 | 44.37 | 44.37 | 15,600 | -0.27(-0.62%) |
Nov 19, 2020 | 44.25 | 44.72 | 44.15 | 44.65 | 14,059 | +0.42(+0.94%) |
Nov 18, 2020 | 44.75 | 44.75 | 44.23 | 44.23 | 13,108 | -0.44(-0.97%) |
Nov 17, 2020 | 44.71 | 44.84 | 44.50 | 44.66 | 8,118 | -0.13(-0.30%) |
Nov 16, 2020 | 44.39 | 44.82 | 44.30 | 44.80 | 16,701 | +0.31(+0.70%) |
Nov 13, 2020 | 44.46 | 44.52 | 44.04 | 44.49 | 11,500 | +0.33(+0.75%) |
Nov 12, 2020 | 44.39 | 44.63 | 44.04 | 44.16 | 9,653 | -0.23(-0.53%) |
Nov 11, 2020 | 43.90 | 44.44 | 43.83 | 44.39 | 9,031 | +0.95(+2.20%) |
Nov 10, 2020 | 44.06 | 44.13 | 42.96 | 43.44 | 44,057 | -1.03(-2.32%) |
Nov 09, 2020 | 46.00 | 46.45 | 44.47 | 44.47 | 58,917 | -0.76(-1.68%) |
Nov 06, 2020 | 45.01 | 45.30 | 44.45 | 45.23 | 16,800 | +0.14(+0.31%) |
Nov 05, 2020 | 44.99 | 45.30 | 44.79 | 45.09 | 45,279 | +1.20(+2.74%) |
Nov 04, 2020 | 43.29 | 44.08 | 43.08 | 43.89 | 24,950 | +1.86(+4.42%) |
Nov 03, 2020 | 41.76 | 42.20 | 41.76 | 42.03 | 28,203 | +0.81(+1.97%) |
Nov 02, 2020 | 41.43 | 41.80 | 40.85 | 41.22 | 24,065 | +0.12(+0.29%) |
Oct 30, 2020 | 41.94 | 41.94 | 40.86 | 41.10 | 39,500 | -1.11(-2.63%) |
Oct 29, 2020 | 41.91 | 42.64 | 41.73 | 42.21 | 33,969 | +0.70(+1.69%) |
Oct 28, 2020 | 42.33 | 42.44 | 41.51 | 41.51 | 23,321 | -1.83(-4.22%) |
Oct 27, 2020 | 43.22 | 43.39 | 42.95 | 43.34 | 15,824 | +0.37(+0.85%) |
Oct 26, 2020 | 43.55 | 43.60 | 42.47 | 42.97 | 11,081 | -0.85(-1.95%) |
Oct 23, 2020 | 43.91 | 43.91 | 43.42 | 43.82 | 11,300 | +0.20(+0.47%) |
Oct 22, 2020 | 43.72 | 43.79 | 43.12 | 43.62 | 10,063 | -0.17(-0.39%) |
Oct 21, 2020 | 43.91 | 44.18 | 43.70 | 43.79 | 7,726 | +0.05(+0.11%) |
Oct 20, 2020 | 43.80 | 44.09 | 43.50 | 43.74 | 15,815 | +0.26(+0.59%) |
Oct 19, 2020 | 44.64 | 44.72 | 43.48 | 43.48 | 19,291 | -0.84(-1.88%) |
Oct 16, 2020 | 44.65 | 44.87 | 44.26 | 44.32 | 17,600 | -0.10(-0.22%) |
Oct 15, 2020 | 44.00 | 44.42 | 43.67 | 44.42 | 19,398 | -0.24(-0.55%) |
Oct 14, 2020 | 45.04 | 45.31 | 44.49 | 44.66 | 16,438 | -0.39(-0.86%) |
Oct 13, 2020 | 45.39 | 45.43 | 44.86 | 45.05 | 16,694 | -0.03(-0.07%) |
Oct 12, 2020 | 44.52 | 45.44 | 44.40 | 45.08 | 32,521 | +1.19(+2.71%) |
Oct 09, 2020 | 43.36 | 43.89 | 43.36 | 43.89 | 8,500 | +0.70(+1.61%) |
Oct 08, 2020 | 43.43 | 43.43 | 43.08 | 43.19 | 11,165 | +0.21(+0.50%) |
Oct 07, 2020 | 42.76 | 43.00 | 42.66 | 42.98 | 6,232 | +0.73(+1.73%) |
Oct 06, 2020 | 42.88 | 43.00 | 42.25 | 42.25 | 13,091 | -0.63(-1.47%) |
Oct 05, 2020 | 42.46 | 42.88 | 42.41 | 42.88 | 199,315 | +0.83(+1.97%) |
Oct 02, 2020 | 41.93 | 42.70 | 41.91 | 42.05 | 29,200 | -0.89(-2.07%) |