Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.00 | 60.00 | 58.52 | 58.56 | 31,840 | -1.65(-2.74%) |
Nov 29, 2021 | 60.20 | 60.48 | 60.04 | 60.21 | 41,906 | +0.17(+0.28%) |
Nov 26, 2021 | 60.28 | 60.33 | 59.91 | 60.05 | 31,630 | -0.81(-1.34%) |
Nov 24, 2021 | 61.11 | 61.11 | 60.69 | 60.86 | 98,236 | -0.40(-0.65%) |
Nov 23, 2021 | 60.77 | 61.26 | 60.75 | 61.26 | 61,884 | +0.47(+0.77%) |
Nov 22, 2021 | 60.42 | 61.19 | 60.42 | 60.79 | 18,733 | +0.42(+0.69%) |
Nov 19, 2021 | 60.80 | 60.80 | 60.37 | 60.37 | 20,978 | -0.40(-0.66%) |
Nov 18, 2021 | 60.91 | 60.79 | 60.79 | 60.77 | 31,294 | -0.21(-0.34%) |
Nov 17, 2021 | 60.94 | 61.04 | 60.93 | 60.98 | 22,339 | -0.16(-0.25%) |
Nov 16, 2021 | 61.46 | 61.63 | 61.09 | 61.14 | 34,196 | -0.35(-0.57%) |
Nov 15, 2021 | 61.36 | 61.55 | 61.26 | 61.49 | 38,269 | +0.28(+0.46%) |
Nov 12, 2021 | 61.35 | 61.48 | 61.15 | 61.20 | 23,494 | +0.01(+0.01%) |
Nov 11, 2021 | 61.26 | 61.26 | 61.06 | 61.20 | 26,560 | -0.04(-0.06%) |
Nov 10, 2021 | 61.12 | 61.23 | 65,481 | +0.29(+0.48%) | ||
Nov 09, 2021 | 60.69 | 61.05 | 60.69 | 60.94 | 23,049 | +0.11(+0.19%) |
Nov 08, 2021 | 61.39 | 61.39 | 60.64 | 60.82 | 40,057 | -0.53(-0.86%) |
Nov 05, 2021 | 61.12 | 61.44 | 61.12 | 61.35 | 31,464 | +0.38(+0.63%) |
Nov 04, 2021 | 60.74 | 60.97 | 60.74 | 60.97 | 22,793 | -0.12(-0.19%) |
Nov 03, 2021 | 60.30 | 61.09 | 60.30 | 61.09 | 38,136 | +0.86(+1.42%) |
Nov 02, 2021 | 59.98 | 60.31 | 59.96 | 60.23 | 43,626 | +0.32(+0.54%) |
Nov 01, 2021 | 59.87 | 60.05 | 59.83 | 59.91 | 28,292 | +0.08(+0.13%) |
Oct 29, 2021 | 59.79 | 59.97 | 59.62 | 59.83 | 29,277 | -0.05(-0.09%) |
Oct 28, 2021 | 59.55 | 59.89 | 59.55 | 59.88 | 42,410 | +0.35(+0.59%) |
Oct 27, 2021 | 60.18 | 60.09 | 59.49 | 59.53 | 100,981 | -0.40(-0.67%) |
Oct 26, 2021 | 59.77 | 60.01 | 59.93 | 72,086 | +0.33(+0.56%) | |
Oct 25, 2021 | 59.76 | 59.76 | 59.43 | 59.60 | 64,543 | -0.25(-0.42%) |
Oct 22, 2021 | 59.50 | 59.91 | 59.50 | 59.85 | 25,612 | +0.34(+0.58%) |
Oct 21, 2021 | 59.84 | 59.84 | 59.45 | 59.51 | 31,612 | -0.27(-0.44%) |
Oct 20, 2021 | 59.36 | 59.89 | 59.36 | 59.77 | 40,965 | +0.52(+0.88%) |
Oct 19, 2021 | 59.19 | 59.25 | 58.93 | 59.25 | 26,502 | -0.08(-0.14%) |
Oct 18, 2021 | 59.73 | 59.73 | 59.16 | 59.33 | 59,849 | -0.50(-0.84%) |
Oct 15, 2021 | 60.21 | 60.21 | 59.75 | 59.84 | 23,704 | -0.18(-0.30%) |
Oct 14, 2021 | 59.60 | 60.13 | 59.59 | 60.01 | 18,952 | +0.68(+1.15%) |
Oct 13, 2021 | 59.17 | 59.39 | 58.78 | 59.33 | 112,881 | +0.17(+0.29%) |
Oct 12, 2021 | 59.09 | 59.46 | 59.05 | 59.16 | 29,988 | +0.02(+0.03%) |
Oct 11, 2021 | 59.16 | 59.45 | 59.13 | 59.15 | 24,979 | +0.01(+0.02%) |
Oct 08, 2021 | 59.21 | 59.32 | 59.09 | 59.13 | 29,055 | -0.08(-0.14%) |
Oct 07, 2021 | 59.31 | 59.61 | 59.18 | 59.21 | 37,621 | +0.26(+0.44%) |
Oct 06, 2021 | 58.09 | 58.95 | 58.07 | 58.95 | 38,244 | +0.47(+0.81%) |
Oct 05, 2021 | 58.41 | 58.71 | 58.30 | 58.48 | 131,327 | +0.23(+0.39%) |
Oct 04, 2021 | 58.26 | 58.75 | 57.93 | 58.25 | 55,319 | -0.14(-0.23%) |
Oct 01, 2021 | 58.29 | 58.59 | 57.81 | 58.39 | 100,700 | +0.22(+0.38%) |
Sep 30, 2021 | 59.55 | 59.55 | 58.33 | 58.16 | 67,541 | -1.20(-2.02%) |
Sep 29, 2021 | 58.88 | 59.64 | 58.88 | 59.36 | 46,155 | +0.65(+1.10%) |
Sep 28, 2021 | 59.08 | 59.27 | 58.53 | 58.71 | 79,605 | -0.58(-0.97%) |
Sep 27, 2021 | 59.58 | 59.61 | 59.28 | 59.29 | 54,152 | -0.12(-0.19%) |
Sep 24, 2021 | 59.48 | 59.57 | 59.33 | 59.40 | 27,517 | -0.24(-0.40%) |
Sep 23, 2021 | 59.48 | 59.89 | 59.45 | 59.64 | 29,833 | +0.30(+0.50%) |
Sep 22, 2021 | 59.56 | 59.74 | 59.35 | 59.35 | 75,498 | +0.14(+0.24%) |
Sep 21, 2021 | 59.48 | 59.92 | 59.14 | 59.20 | 93,594 | -0.18(-0.30%) |
Sep 20, 2021 | 59.51 | 59.69 | 58.96 | 59.38 | 105,069 | -0.52(-0.87%) |
Sep 17, 2021 | 60.11 | 60.15 | 59.77 | 59.90 | 31,586 | -0.19(-0.31%) |
Sep 16, 2021 | 60.16 | 60.29 | 59.76 | 60.09 | 21,960 | -0.07(-0.12%) |
Sep 15, 2021 | 59.64 | 60.29 | 59.64 | 60.16 | 98,532 | +0.29(+0.49%) |
Sep 14, 2021 | 60.16 | 60.26 | 59.74 | 59.87 | 26,945 | -0.27(-0.45%) |
Sep 13, 2021 | 60.13 | 60.17 | 59.85 | 60.14 | 17,674 | +0.19(+0.31%) |
Sep 10, 2021 | 60.42 | 60.48 | 59.95 | 59.95 | 25,943 | -0.26(-0.44%) |
Sep 09, 2021 | 60.37 | 60.47 | 60.20 | 60.21 | 29,326 | -0.05(-0.09%) |
Sep 08, 2021 | 60.21 | 60.26 | 59.92 | 60.26 | 12,616 | +0.10(+0.16%) |
Sep 07, 2021 | 60.43 | 60.43 | 60.10 | 60.17 | 38,868 | -0.25(-0.41%) |
Sep 03, 2021 | 60.52 | 60.53 | 60.26 | 60.42 | 24,486 | -0.12(-0.19%) |
Sep 02, 2021 | 60.72 | 60.72 | 60.44 | 60.53 | 20,934 | -0.05(-0.09%) |
Sep 01, 2021 | 60.34 | 60.68 | 60.33 | 60.59 | 33,086 | +0.25(+0.42%) |
Aug 31, 2021 | 60.47 | 60.47 | 60.23 | 60.33 | 80,644 | -0.01(-0.02%) |
Aug 30, 2021 | 60.13 | 60.39 | 60.13 | 60.35 | 17,059 | +0.31(+0.52%) |
Aug 27, 2021 | 59.60 | 60.14 | 59.60 | 60.03 | 17,421 | +0.48(+0.81%) |
Aug 26, 2021 | 59.71 | 59.71 | 59.50 | 59.55 | 51,868 | -0.58(-0.96%) |
Aug 25, 2021 | 60.01 | 60.22 | 59.93 | 60.13 | 14,854 | +0.07(+0.11%) |
Aug 24, 2021 | 60.22 | 60.22 | 59.93 | 60.07 | 39,236 | +0.02(+0.03%) |
Aug 23, 2021 | 59.80 | 60.20 | 59.80 | 60.05 | 24,941 | +0.37(+0.61%) |
Aug 20, 2021 | 59.65 | 59.73 | 59.57 | 59.68 | 29,323 | +0.16(+0.28%) |
Aug 19, 2021 | 59.24 | 59.65 | 59.24 | 59.51 | 47,758 | -0.14(-0.23%) |
Aug 18, 2021 | 59.81 | 60.15 | 59.65 | 59.65 | 72,839 | -0.26(-0.44%) |
Aug 17, 2021 | 60.17 | 60.17 | 59.55 | 59.92 | 48,216 | -0.71(-1.16%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.43 | 60.62 | 120,687 | -0.31(-0.50%) |
Aug 13, 2021 | 60.88 | 60.98 | 60.85 | 60.93 | 30,328 | +0.17(+0.28%) |
Aug 12, 2021 | 60.53 | 60.76 | 60.49 | 60.76 | 12,362 | +0.15(+0.25%) |
Aug 11, 2021 | 60.59 | 60.61 | 60.49 | 60.61 | 16,864 | +0.15(+0.25%) |
Aug 10, 2021 | 60.12 | 60.53 | 60.12 | 60.46 | 35,807 | +0.22(+0.37%) |
Aug 09, 2021 | 60.11 | 60.30 | 60.11 | 60.24 | 27,854 | +0.27(+0.45%) |
Aug 06, 2021 | 60.22 | 60.33 | 59.97 | 59.97 | 18,726 | -0.23(-0.39%) |
Aug 05, 2021 | 60.16 | 60.32 | 60.13 | 60.20 | 24,239 | +0.21(+0.36%) |
Aug 04, 2021 | 60.53 | 60.53 | 59.99 | 59.99 | 22,557 | -0.70(-1.16%) |
Aug 03, 2021 | 60.56 | 60.71 | 60.38 | 60.69 | 19,854 | +0.14(+0.23%) |
Aug 02, 2021 | 60.47 | 60.92 | 60.47 | 60.55 | 71,862 | +0.27(+0.45%) |
Jul 30, 2021 | 60.00 | 60.55 | 60.00 | 60.28 | 122,994 | +0.07(+0.12%) |
Jul 29, 2021 | 59.94 | 60.34 | 59.88 | 60.20 | 31,911 | +0.88(+1.48%) |
Jul 28, 2021 | 59.51 | 59.55 | 59.23 | 59.32 | 23,676 | -0.19(-0.31%) |
Jul 27, 2021 | 59.80 | 59.80 | 59.16 | 59.51 | 28,565 | -0.35(-0.58%) |
Jul 26, 2021 | 59.72 | 59.90 | 59.57 | 59.85 | 16,793 | +0.30(+0.50%) |
Jul 23, 2021 | 59.11 | 59.64 | 59.04 | 59.56 | 17,563 | +0.54(+0.92%) |
Jul 22, 2021 | 59.18 | 59.18 | 58.94 | 59.02 | 16,979 | -0.25(-0.41%) |
Jul 21, 2021 | 59.46 | 59.52 | 59.18 | 59.26 | 27,783 | +0.01(+0.02%) |
Jul 20, 2021 | 58.61 | 59.31 | 58.61 | 59.25 | 61,098 | +0.67(+1.15%) |
Jul 19, 2021 | 58.46 | 58.59 | 58.10 | 58.58 | 67,666 | -0.36(-0.61%) |
Jul 16, 2021 | 59.33 | 59.51 | 58.91 | 58.94 | 31,487 | -0.30(-0.50%) |
Jul 15, 2021 | 59.08 | 59.26 | 58.91 | 59.24 | 66,716 | -0.02(-0.03%) |
Jul 14, 2021 | 59.34 | 59.53 | 59.25 | 59.25 | 68,841 | +0.02(+0.04%) |
Jul 13, 2021 | 59.60 | 59.63 | 59.23 | 59.23 | 35,120 | -0.42(-0.70%) |
Jul 12, 2021 | 59.29 | 59.69 | 59.29 | 59.65 | 27,099 | +0.39(+0.65%) |
Jul 09, 2021 | 59.06 | 59.30 | 59.06 | 59.26 | 33,788 | +0.49(+0.83%) |
Jul 08, 2021 | 58.29 | 58.83 | 58.29 | 58.77 | 31,011 | -0.23(-0.39%) |
Jul 07, 2021 | 59.19 | 59.19 | 58.96 | 59.00 | 47,576 | -0.07(-0.13%) |
Jul 06, 2021 | 59.55 | 59.55 | 58.82 | 59.07 | 48,395 | -0.60(-1.00%) |
Jul 02, 2021 | 59.79 | 59.79 | 59.66 | 59.67 | 20,247 | +0.15(+0.25%) |
Jul 01, 2021 | 59.51 | 59.64 | 59.50 | 59.52 | 29,666 | +0.06(+0.09%) |
Jun 30, 2021 | 59.27 | 59.47 | 59.27 | 59.47 | 80,056 | +0.20(+0.34%) |
Jun 29, 2021 | 59.37 | 59.47 | 59.22 | 59.27 | 32,823 | -0.13(-0.22%) |
Jun 28, 2021 | 59.24 | 59.48 | 59.24 | 59.40 | 61,781 | +0.18(+0.30%) |
Jun 25, 2021 | 59.16 | 59.22 | 59.04 | 59.22 | 54,583 | +0.78(+1.33%) |
Jun 24, 2021 | 58.33 | 58.63 | 58.30 | 58.45 | 73,142 | +0.58(+1.00%) |
Jun 23, 2021 | 57.67 | 58.04 | 57.67 | 57.87 | 47,220 | +0.31(+0.53%) |
Jun 22, 2021 | 57.36 | 57.72 | 57.28 | 57.56 | 32,025 | +0.20(+0.35%) |
Jun 21, 2021 | 57.01 | 57.47 | 57.01 | 57.36 | 79,410 | +0.58(+1.01%) |
Jun 18, 2021 | 57.19 | 57.19 | 56.79 | 56.79 | 149,169 | -0.64(-1.12%) |
Jun 17, 2021 | 57.21 | 57.59 | 57.12 | 57.43 | 64,379 | +0.07(+0.12%) |
Jun 16, 2021 | 57.86 | 57.86 | 57.23 | 57.35 | 31,713 | -0.45(-0.78%) |
Jun 15, 2021 | 58.23 | 58.24 | 57.77 | 57.80 | 58,330 | -0.45(-0.78%) |
Jun 14, 2021 | 58.32 | 58.32 | 58.03 | 58.26 | 19,527 | -0.06(-0.10%) |
Jun 11, 2021 | 58.19 | 58.31 | 58.04 | 58.31 | 17,183 | +0.19(+0.33%) |
Jun 10, 2021 | 58.17 | 58.26 | 58.08 | 58.12 | 23,955 | +0.04(+0.07%) |
Jun 09, 2021 | 58.45 | 58.61 | 58.08 | 58.08 | 41,989 | -0.42(-0.72%) |
Jun 08, 2021 | 59.09 | 59.09 | 58.31 | 58.50 | 48,603 | -0.28(-0.48%) |
Jun 07, 2021 | 58.64 | 58.78 | 58.36 | 58.78 | 15,221 | +0.11(+0.18%) |
Jun 04, 2021 | 58.48 | 58.68 | 58.45 | 58.68 | 27,749 | +0.56(+0.96%) |
Jun 03, 2021 | 58.02 | 58.41 | 57.97 | 58.12 | 36,037 | -0.15(-0.26%) |
Jun 02, 2021 | 58.50 | 58.51 | 58.18 | 58.27 | 35,093 | -0.26(-0.45%) |
Jun 01, 2021 | 58.92 | 58.92 | 58.42 | 58.53 | 40,590 | -0.18(-0.30%) |
May 28, 2021 | 58.75 | 58.90 | 58.67 | 58.71 | 58,042 | +0.01(+0.01%) |
May 27, 2021 | 58.79 | 59.00 | 58.62 | 58.70 | 33,097 | +0.15(+0.25%) |
May 26, 2021 | 58.25 | 58.63 | 58.15 | 58.55 | 48,389 | +0.53(+0.92%) |
May 25, 2021 | 58.27 | 58.27 | 57.83 | 58.02 | 68,754 | -0.00(-0.01%) |
May 24, 2021 | 57.72 | 58.25 | 57.57 | 58.02 | 36,576 | +0.55(+0.96%) |
May 21, 2021 | 57.97 | 57.97 | 57.47 | 57.47 | 16,954 | -0.06(-0.10%) |
May 20, 2021 | 56.97 | 57.60 | 56.97 | 57.53 | 31,664 | +0.79(+1.38%) |
May 19, 2021 | 56.49 | 56.77 | 56.29 | 56.74 | 36,356 | -0.48(-0.85%) |
May 18, 2021 | 57.47 | 57.70 | 57.19 | 57.23 | 23,645 | -0.29(-0.50%) |
May 17, 2021 | 57.58 | 57.71 | 57.36 | 57.52 | 23,038 | -0.34(-0.58%) |
May 14, 2021 | 57.53 | 57.87 | 57.53 | 57.85 | 27,907 | +0.74(+1.30%) |
May 13, 2021 | 57.00 | 57.36 | 56.89 | 57.11 | 54,492 | +0.36(+0.64%) |
May 12, 2021 | 57.65 | 57.82 | 56.66 | 56.75 | 55,842 | -1.36(-2.34%) |
May 11, 2021 | 58.06 | 58.30 | 57.74 | 58.11 | 33,892 | -0.60(-1.03%) |
May 10, 2021 | 59.42 | 59.45 | 58.71 | 58.71 | 42,407 | -0.59(-0.99%) |
May 07, 2021 | 58.92 | 59.34 | 58.92 | 59.30 | 29,436 | +0.51(+0.87%) |
May 06, 2021 | 58.59 | 58.79 | 58.43 | 58.79 | 29,634 | +0.38(+0.65%) |
May 05, 2021 | 58.51 | 58.60 | 58.39 | 58.41 | 14,874 | +0.11(+0.20%) |
May 04, 2021 | 58.60 | 58.60 | 58.10 | 58.30 | 59,704 | -0.48(-0.81%) |
May 03, 2021 | 59.00 | 59.00 | 58.77 | 58.77 | 43,598 | -0.01(-0.01%) |
Apr 30, 2021 | 58.31 | 58.81 | 58.31 | 58.78 | 25,688 | +0.34(+0.57%) |
Apr 29, 2021 | 58.51 | 58.66 | 58.13 | 58.44 | 361,376 | +0.05(+0.08%) |
Apr 28, 2021 | 58.54 | 58.67 | 58.38 | 58.40 | 52,994 | -0.23(-0.40%) |
Apr 27, 2021 | 58.66 | 58.78 | 58.60 | 58.63 | 32,688 | -0.36(-0.61%) |
Apr 26, 2021 | 59.30 | 59.34 | 58.93 | 58.99 | 28,006 | -0.14(-0.23%) |
Apr 23, 2021 | 58.94 | 59.24 | 58.73 | 59.13 | 25,378 | +0.33(+0.55%) |
Apr 22, 2021 | 59.34 | 59.47 | 58.70 | 58.80 | 49,497 | -0.56(-0.94%) |
Apr 21, 2021 | 58.45 | 59.36 | 58.45 | 59.36 | 106,160 | +0.77(+1.32%) |
Apr 20, 2021 | 58.55 | 58.72 | 58.40 | 58.59 | 36,059 | -0.14(-0.24%) |
Apr 19, 2021 | 59.25 | 59.25 | 58.61 | 58.73 | 63,790 | -0.76(-1.28%) |
Apr 16, 2021 | 59.23 | 59.52 | 59.17 | 59.49 | 73,350 | +0.36(+0.60%) |
Apr 15, 2021 | 59.06 | 59.16 | 58.81 | 59.14 | 52,818 | +0.46(+0.78%) |
Apr 14, 2021 | 59.18 | 59.41 | 58.63 | 58.68 | 80,744 | -0.49(-0.82%) |
Apr 13, 2021 | 58.64 | 59.23 | 58.64 | 59.17 | 48,228 | +0.54(+0.92%) |
Apr 12, 2021 | 58.13 | 58.63 | 58.13 | 58.63 | 64,084 | +0.57(+0.98%) |
Apr 09, 2021 | 58.03 | 58.06 | 57.77 | 58.06 | 38,996 | -0.02(-0.03%) |
Apr 08, 2021 | 58.06 | 58.10 | 57.89 | 58.08 | 43,137 | +0.17(+0.30%) |
Apr 07, 2021 | 58.40 | 58.40 | 57.87 | 57.91 | 59,865 | -0.47(-0.80%) |
Apr 06, 2021 | 57.93 | 58.56 | 57.93 | 58.38 | 79,788 | +0.27(+0.46%) |
Apr 05, 2021 | 57.84 | 58.35 | 57.83 | 58.11 | 300,644 | +1.02(+1.79%) |
Apr 01, 2021 | 57.35 | 57.46 | 57.02 | 57.09 | 2,030,911 | -0.10(-0.17%) |
Mar 31, 2021 | 57.18 | 57.34 | 57.03 | 57.19 | 39,835 | +0.28(+0.50%) |
Mar 30, 2021 | 56.57 | 56.95 | 56.22 | 56.90 | 47,730 | +0.13(+0.22%) |
Mar 29, 2021 | 56.55 | 56.83 | 56.30 | 56.78 | 98,103 | +0.05(+0.09%) |
Mar 26, 2021 | 56.26 | 56.74 | 55.92 | 56.73 | 67,470 | +0.69(+1.22%) |
Mar 25, 2021 | 55.08 | 56.12 | 54.98 | 56.04 | 204,211 | +0.38(+0.69%) |
Mar 24, 2021 | 56.49 | 56.53 | 55.65 | 55.66 | 50,365 | -0.73(-1.30%) |
Mar 23, 2021 | 56.83 | 56.94 | 56.26 | 56.39 | 45,563 | -0.45(-0.79%) |
Mar 22, 2021 | 56.57 | 57.12 | 56.57 | 56.84 | 69,802 | +0.57(+1.02%) |
Mar 19, 2021 | 56.26 | 56.36 | 55.80 | 56.27 | 58,863 | +0.09(+0.16%) |
Mar 18, 2021 | 56.97 | 56.97 | 56.14 | 56.18 | 91,232 | -1.08(-1.89%) |
Mar 17, 2021 | 56.32 | 57.31 | 56.32 | 57.26 | 101,876 | +0.55(+0.97%) |
Mar 16, 2021 | 57.38 | 57.41 | 56.71 | 56.71 | 39,243 | -0.62(-1.07%) |
Mar 15, 2021 | 56.85 | 57.33 | 56.70 | 57.33 | 59,876 | +0.63(+1.12%) |
Mar 12, 2021 | 56.30 | 56.74 | 56.21 | 56.70 | 46,471 | +0.09(+0.15%) |
Mar 11, 2021 | 56.62 | 56.78 | 56.33 | 56.61 | 124,647 | +0.54(+0.97%) |
Mar 10, 2021 | 56.25 | 56.42 | 55.84 | 56.07 | 64,789 | +0.45(+0.81%) |
Mar 09, 2021 | 54.98 | 55.95 | 54.97 | 55.62 | 73,449 | +1.58(+2.91%) |
Mar 08, 2021 | 54.32 | 54.82 | 53.99 | 54.04 | 95,244 | -0.17(-0.31%) |
Mar 05, 2021 | 53.92 | 54.29 | 52.63 | 54.21 | 67,228 | +0.82(+1.54%) |
Mar 04, 2021 | 54.33 | 54.70 | 52.84 | 53.39 | 106,747 | -0.93(-1.71%) |
Mar 03, 2021 | 55.17 | 55.29 | 54.30 | 54.32 | 80,717 | -0.91(-1.65%) |
Mar 02, 2021 | 55.60 | 55.68 | 55.23 | 55.23 | 176,363 | -0.37(-0.67%) |
Mar 01, 2021 | 54.87 | 55.79 | 54.87 | 55.60 | 956,616 | +1.34(+2.47%) |
Feb 26, 2021 | 55.27 | 55.27 | 54.12 | 54.26 | 196,417 | -0.61(-1.12%) |
Feb 25, 2021 | 56.02 | 56.38 | 54.56 | 54.88 | 86,913 | -1.49(-2.65%) |
Feb 24, 2021 | 55.59 | 56.48 | 55.52 | 56.37 | 243,802 | +0.78(+1.41%) |
Feb 23, 2021 | 54.96 | 55.92 | 54.39 | 55.59 | 106,731 | -0.19(-0.34%) |
Feb 22, 2021 | 56.51 | 56.58 | 55.78 | 55.78 | 86,464 | -1.19(-2.10%) |
Feb 19, 2021 | 57.56 | 57.56 | 56.89 | 56.97 | 57,624 | -0.44(-0.76%) |
Feb 18, 2021 | 57.08 | 57.56 | 57.00 | 57.41 | 83,304 | -0.02(-0.04%) |
Feb 17, 2021 | 57.03 | 57.48 | 56.79 | 57.43 | 81,150 | +0.01(+0.02%) |
Feb 16, 2021 | 58.11 | 58.13 | 57.36 | 57.42 | 104,922 | -0.50(-0.87%) |
Feb 12, 2021 | 57.70 | 57.93 | 57.36 | 57.93 | 37,486 | +0.11(+0.19%) |
Feb 11, 2021 | 58.08 | 58.21 | 57.56 | 57.82 | 34,844 | +0.02(+0.04%) |
Feb 10, 2021 | 58.59 | 58.78 | 57.58 | 57.79 | 134,859 | -0.63(-1.08%) |
Feb 09, 2021 | 58.74 | 58.76 | 58.35 | 58.42 | 121,066 | -0.28(-0.48%) |
Feb 08, 2021 | 58.78 | 58.79 | 58.39 | 58.70 | 107,007 | +0.45(+0.77%) |
Feb 05, 2021 | 58.09 | 58.46 | 57.92 | 58.26 | 254,041 | +0.68(+1.18%) |
Feb 04, 2021 | 57.45 | 57.58 | 57.20 | 57.57 | 77,185 | +0.27(+0.47%) |
Feb 03, 2021 | 57.64 | 57.64 | 56.96 | 57.31 | 339,700 | -0.22(-0.38%) |
Feb 02, 2021 | 57.03 | 57.79 | 57.03 | 57.53 | 66,782 | +0.90(+1.59%) |
Feb 01, 2021 | 56.16 | 56.63 | 55.75 | 56.62 | 90,652 | +1.04(+1.87%) |
Jan 29, 2021 | 56.77 | 56.77 | 55.42 | 55.58 | 292,148 | -1.33(-2.34%) |
Jan 28, 2021 | 56.49 | 57.33 | 56.09 | 56.92 | 85,190 | -0.06(-0.11%) |
Jan 27, 2021 | 57.62 | 57.97 | 56.89 | 56.98 | 99,822 | -1.23(-2.11%) |
Jan 26, 2021 | 58.38 | 58.38 | 57.97 | 58.21 | 36,024 | +0.00(+0.00%) |
Jan 25, 2021 | 57.65 | 58.40 | 57.45 | 58.21 | 68,197 | +0.73(+1.26%) |
Jan 22, 2021 | 57.39 | 57.54 | 57.14 | 57.48 | 197,656 | -0.17(-0.30%) |
Jan 21, 2021 | 57.86 | 57.86 | 57.64 | 57.66 | 48,494 | -0.10(-0.18%) |
Jan 20, 2021 | 57.74 | 57.83 | 57.38 | 57.76 | 35,568 | +0.45(+0.79%) |
Jan 19, 2021 | 57.35 | 57.36 | 57.16 | 57.31 | 50,030 | +0.36(+0.63%) |
Jan 15, 2021 | 57.46 | 57.46 | 56.89 | 56.95 | 54,216 | -0.56(-0.97%) |
Jan 14, 2021 | 57.55 | 57.87 | 57.44 | 57.50 | 70,803 | -0.23(-0.39%) |
Jan 13, 2021 | 57.68 | 57.84 | 57.55 | 57.73 | 71,773 | +0.02(+0.03%) |
Jan 12, 2021 | 57.44 | 58.01 | 57.44 | 57.71 | 46,502 | +0.56(+0.99%) |
Jan 11, 2021 | 57.77 | 57.83 | 57.07 | 57.15 | 65,827 | -1.29(-2.21%) |
Jan 08, 2021 | 58.08 | 58.44 | 57.56 | 58.44 | 68,467 | +1.07(+1.87%) |
Jan 07, 2021 | 56.87 | 57.39 | 56.75 | 57.37 | 62,670 | +1.11(+1.98%) |
Jan 06, 2021 | 56.10 | 56.71 | 56.10 | 56.25 | 195,624 | +0.40(+0.71%) |
Jan 05, 2021 | 55.32 | 55.96 | 55.32 | 55.86 | 144,872 | +0.34(+0.61%) |
Jan 04, 2021 | 56.24 | 56.34 | 54.95 | 55.52 | 323,810 | -0.46(-0.81%) |
Dec 31, 2020 | 55.97 | 55.97 | 55.97 | 23,040 | +0.31(+0.56%) | |
Dec 30, 2020 | 55.37 | 55.70 | 55.37 | 55.66 | 23,040 | +0.50(+0.90%) |
Dec 29, 2020 | 55.50 | 55.50 | 55.08 | 55.17 | 22,464 | -0.16(-0.28%) |
Dec 28, 2020 | 55.68 | 55.68 | 55.26 | 55.32 | 47,431 | +0.12(+0.22%) |
Dec 24, 2020 | 55.00 | 55.21 | 54.79 | 55.20 | 24,164 | +0.37(+0.68%) |
Dec 23, 2020 | 54.69 | 54.97 | 54.51 | 54.82 | 335,889 | +0.31(+0.57%) |
Dec 22, 2020 | 54.97 | 54.97 | 54.33 | 54.51 | 50,204 | -0.34(-0.62%) |
Dec 21, 2020 | 55.03 | 55.05 | 54.39 | 54.85 | 111,378 | -0.43(-0.78%) |
Dec 18, 2020 | 55.31 | 55.54 | 54.65 | 55.28 | 122,683 | +0.22(+0.39%) |
Dec 17, 2020 | 54.60 | 55.13 | 54.50 | 55.06 | 53,776 | +0.87(+1.61%) |
Dec 16, 2020 | 54.21 | 54.34 | 53.97 | 54.19 | 49,386 | -0.01(-0.02%) |
Dec 15, 2020 | 54.40 | 54.40 | 53.97 | 54.20 | 39,546 | +0.27(+0.50%) |
Dec 14, 2020 | 54.13 | 54.35 | 53.93 | 53.93 | 93,571 | +0.22(+0.40%) |
Dec 11, 2020 | 53.69 | 53.86 | 53.40 | 53.71 | 65,764 | -0.30(-0.56%) |
Dec 10, 2020 | 53.48 | 54.02 | 53.25 | 54.02 | 38,754 | +0.18(+0.34%) |
Dec 09, 2020 | 54.85 | 54.85 | 53.54 | 53.83 | 144,762 | -0.74(-1.36%) |
Dec 08, 2020 | 54.00 | 54.65 | 53.87 | 54.58 | 105,719 | +0.20(+0.36%) |
Dec 07, 2020 | 53.88 | 54.38 | 53.83 | 54.38 | 53,532 | +0.62(+1.15%) |
Dec 04, 2020 | 53.36 | 53.78 | 53.36 | 53.77 | 37,535 | +0.49(+0.93%) |
Dec 03, 2020 | 53.13 | 53.33 | 53.05 | 53.27 | 60,348 | +0.60(+1.14%) |
Dec 02, 2020 | 52.77 | 52.82 | 52.44 | 52.67 | 198,344 | -0.52(-0.98%) |