Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.66 | 50.84 | 50.60 | 50.82 | 1,680,902 | -0.11(-0.21%) |
Aug 30, 2021 | 50.62 | 50.95 | 50.62 | 50.93 | 1,262,344 | +0.26(+0.52%) |
Aug 27, 2021 | 50.88 | 51.00 | 50.62 | 50.67 | 1,592,405 | -0.21(-0.41%) |
Aug 26, 2021 | 50.78 | 50.99 | 50.68 | 50.88 | 1,412,729 | +0.16(+0.31%) |
Aug 25, 2021 | 50.53 | 50.80 | 50.40 | 50.72 | 1,661,331 | -0.34(-0.66%) |
Aug 24, 2021 | 50.86 | 51.23 | 50.78 | 51.06 | 1,335,089 | -0.40(-0.78%) |
Aug 23, 2021 | 51.35 | 51.60 | 51.22 | 51.46 | 1,180,541 | +0.01(+0.02%) |
Aug 20, 2021 | 51.19 | 51.69 | 51.10 | 51.45 | 1,409,541 | +0.38(+0.75%) |
Aug 19, 2021 | 51.00 | 51.37 | 50.98 | 51.07 | 2,260,002 | -0.33(-0.64%) |
Aug 18, 2021 | 51.84 | 51.86 | 51.38 | 51.40 | 1,524,765 | -0.72(-1.38%) |
Aug 17, 2021 | 51.94 | 52.28 | 51.90 | 52.12 | 1,559,832 | -0.09(-0.17%) |
Aug 16, 2021 | 52.03 | 52.27 | 51.88 | 52.21 | 2,022,598 | -0.52(-0.99%) |
Aug 13, 2021 | 52.40 | 52.80 | 52.36 | 52.73 | 1,395,242 | +0.68(+1.30%) |
Aug 12, 2021 | 52.20 | 52.28 | 52.04 | 52.05 | 939,945 | -0.28(-0.54%) |
Aug 11, 2021 | 52.28 | 52.47 | 52.24 | 52.34 | 1,415,265 | +0.23(+0.44%) |
Aug 10, 2021 | 52.18 | 52.26 | 51.92 | 52.11 | 1,090,508 | -0.16(-0.30%) |
Aug 09, 2021 | 52.21 | 52.28 | 52.06 | 52.26 | 1,446,099 | +0.43(+0.83%) |
Aug 06, 2021 | 51.83 | 51.96 | 51.72 | 51.83 | 1,412,828 | -0.37(-0.72%) |
Aug 05, 2021 | 52.40 | 52.47 | 52.06 | 52.21 | 1,789,388 | +0.29(+0.55%) |
Aug 04, 2021 | 52.47 | 52.62 | 51.81 | 51.92 | 2,225,641 | -0.40(-0.76%) |
Aug 03, 2021 | 52.09 | 52.34 | 52.06 | 52.32 | 1,773,947 | +0.51(+0.98%) |
Aug 02, 2021 | 51.88 | 52.11 | 51.57 | 51.81 | 1,533,637 | -0.24(-0.45%) |
Jul 30, 2021 | 52.44 | 52.51 | 52.04 | 52.05 | 2,095,588 | +0.01(+0.02%) |
Jul 29, 2021 | 51.65 | 52.24 | 51.64 | 52.04 | 2,654,767 | +0.83(+1.63%) |
Jul 28, 2021 | 50.96 | 51.25 | 50.86 | 51.21 | 3,246,301 | +0.13(+0.25%) |
Jul 27, 2021 | 50.77 | 51.16 | 50.75 | 51.08 | 2,463,704 | +0.65(+1.29%) |
Jul 26, 2021 | 50.85 | 50.98 | 50.40 | 50.43 | 2,461,787 | -1.14(-2.21%) |
Jul 23, 2021 | 51.13 | 51.66 | 50.99 | 51.57 | 2,829,721 | +1.34(+2.67%) |
Jul 22, 2021 | 50.61 | 50.76 | 50.21 | 50.23 | 5,107,322 | -2.89(-5.43%) |
Jul 21, 2021 | 53.37 | 53.54 | 53.01 | 53.12 | 1,835,436 | -0.10(-0.19%) |
Jul 20, 2021 | 53.32 | 53.66 | 53.06 | 53.22 | 2,083,876 | -0.68(-1.26%) |
Jul 19, 2021 | 53.90 | 54.17 | 53.55 | 53.90 | 1,917,082 | -0.52(-0.96%) |
Jul 16, 2021 | 54.30 | 54.52 | 54.08 | 54.42 | 2,007,280 | +0.46(+0.86%) |
Jul 15, 2021 | 54.03 | 54.07 | 53.66 | 53.96 | 1,249,413 | -0.12(-0.22%) |
Jul 14, 2021 | 53.88 | 54.13 | 53.69 | 54.08 | 1,261,158 | -0.03(-0.05%) |
Jul 13, 2021 | 53.98 | 54.39 | 53.96 | 54.10 | 964,361 | +0.05(+0.10%) |
Jul 12, 2021 | 53.82 | 54.20 | 53.82 | 54.05 | 1,129,224 | +0.23(+0.42%) |
Jul 09, 2021 | 53.56 | 53.93 | 53.56 | 53.82 | 1,415,467 | +0.27(+0.51%) |
Jul 08, 2021 | 53.66 | 53.85 | 53.31 | 53.55 | 1,448,181 | -0.66(-1.22%) |
Jul 07, 2021 | 53.80 | 54.39 | 53.66 | 54.21 | 1,177,732 | +0.66(+1.23%) |
Jul 06, 2021 | 53.57 | 53.65 | 53.29 | 53.55 | 1,235,163 | +0.22(+0.41%) |
Jul 02, 2021 | 53.06 | 53.50 | 52.99 | 53.33 | 1,151,287 | +0.15(+0.29%) |
Jul 01, 2021 | 53.01 | 53.23 | 52.99 | 53.18 | 1,505,559 | +0.25(+0.48%) |
Jun 30, 2021 | 53.05 | 53.48 | 52.72 | 52.93 | 1,856,800 | -0.69(-1.28%) |
Jun 29, 2021 | 53.78 | 53.78 | 53.50 | 53.61 | 1,056,679 | -0.23(-0.42%) |
Jun 28, 2021 | 53.74 | 54.08 | 53.70 | 53.84 | 1,235,270 | -0.06(-0.12%) |
Jun 25, 2021 | 53.70 | 53.97 | 53.52 | 53.90 | 1,514,528 | +0.32(+0.59%) |
Jun 24, 2021 | 53.74 | 53.90 | 53.45 | 53.59 | 1,648,219 | -0.27(-0.50%) |
Jun 23, 2021 | 54.57 | 54.61 | 53.83 | 53.86 | 1,421,061 | -0.41(-0.75%) |
Jun 22, 2021 | 54.39 | 54.49 | 54.22 | 54.27 | 1,065,494 | +0.00(+0.00%) |
Jun 21, 2021 | 54.08 | 54.29 | 53.96 | 54.27 | 1,271,382 | +0.43(+0.81%) |
Jun 18, 2021 | 54.11 | 54.17 | 53.61 | 53.83 | 2,185,386 | -1.23(-2.23%) |
Jun 17, 2021 | 54.65 | 55.18 | 54.62 | 55.06 | 1,351,784 | +0.24(+0.43%) |
Jun 16, 2021 | 55.80 | 55.92 | 54.82 | 54.83 | 1,474,401 | -0.22(-0.39%) |
Jun 15, 2021 | 55.36 | 55.44 | 54.99 | 55.04 | 1,135,967 | +0.00(+0.00%) |
Jun 14, 2021 | 54.62 | 55.04 | 54.53 | 55.04 | 1,004,911 | +0.43(+0.78%) |
Jun 11, 2021 | 54.56 | 54.69 | 54.43 | 54.62 | 1,221,419 | -0.13(-0.23%) |
Jun 10, 2021 | 54.66 | 54.89 | 54.56 | 54.75 | 1,664,626 | +0.52(+0.95%) |
Jun 09, 2021 | 54.82 | 54.94 | 54.22 | 54.23 | 1,897,376 | -0.42(-0.76%) |
Jun 08, 2021 | 55.10 | 55.10 | 54.61 | 54.65 | 1,082,312 | -0.24(-0.44%) |
Jun 07, 2021 | 54.82 | 54.92 | 54.64 | 54.89 | 918,401 | +0.05(+0.10%) |
Jun 04, 2021 | 54.77 | 54.95 | 54.62 | 54.84 | 1,020,145 | +0.09(+0.17%) |
Jun 03, 2021 | 54.57 | 54.76 | 54.38 | 54.75 | 1,148,945 | +0.07(+0.13%) |
Jun 02, 2021 | 54.47 | 54.72 | 54.26 | 54.67 | 1,545,343 | +0.41(+0.75%) |
Jun 01, 2021 | 54.73 | 54.74 | 54.18 | 54.27 | 1,357,051 | +0.01(+0.02%) |
May 28, 2021 | 54.12 | 54.45 | 54.12 | 54.26 | 1,595,855 | +0.39(+0.72%) |
May 27, 2021 | 54.50 | 54.77 | 53.80 | 53.87 | 2,702,877 | -1.08(-1.96%) |
May 26, 2021 | 55.19 | 55.37 | 54.92 | 54.94 | 1,279,990 | -0.16(-0.30%) |
May 25, 2021 | 55.01 | 55.17 | 54.74 | 55.11 | 1,328,166 | +0.34(+0.63%) |
May 24, 2021 | 54.76 | 54.93 | 54.70 | 54.76 | 1,076,123 | +0.03(+0.05%) |
May 21, 2021 | 54.99 | 55.19 | 54.70 | 54.74 | 1,186,559 | -0.25(-0.46%) |
May 20, 2021 | 54.68 | 55.16 | 54.66 | 54.99 | 1,812,516 | +0.67(+1.23%) |
May 19, 2021 | 54.56 | 54.74 | 54.18 | 54.32 | 1,824,291 | -0.23(-0.43%) |
May 18, 2021 | 54.73 | 54.89 | 54.44 | 54.56 | 1,670,564 | -0.21(-0.38%) |
May 17, 2021 | 54.60 | 54.89 | 54.53 | 54.76 | 1,476,599 | +0.41(+0.76%) |
May 14, 2021 | 54.42 | 54.59 | 54.16 | 54.35 | 1,454,104 | +0.30(+0.56%) |
May 13, 2021 | 53.42 | 54.30 | 53.36 | 54.05 | 2,740,785 | +0.30(+0.57%) |
May 12, 2021 | 53.80 | 54.14 | 53.68 | 53.74 | 4,045,940 | -0.11(-0.20%) |
May 11, 2021 | 53.47 | 53.86 | 53.23 | 53.85 | 3,622,828 | -0.38(-0.69%) |
May 10, 2021 | 53.86 | 54.34 | 53.80 | 54.23 | 1,847,489 | +0.64(+1.19%) |
May 07, 2021 | 53.48 | 53.77 | 53.42 | 53.59 | 1,773,711 | +0.04(+0.08%) |
May 06, 2021 | 52.95 | 53.64 | 52.93 | 53.54 | 1,779,900 | +0.67(+1.27%) |
May 05, 2021 | 52.77 | 53.04 | 52.70 | 52.87 | 1,316,421 | +0.57(+1.08%) |
May 04, 2021 | 52.31 | 52.63 | 52.15 | 52.31 | 3,551,670 | -0.81(-1.52%) |
May 03, 2021 | 52.96 | 53.22 | 52.84 | 53.11 | 1,047,533 | +0.44(+0.83%) |
Apr 30, 2021 | 53.04 | 53.04 | 52.46 | 52.67 | 2,200,367 | -0.18(-0.34%) |
Apr 29, 2021 | 52.90 | 53.04 | 52.60 | 52.85 | 3,380,432 | +1.91(+3.75%) |
Apr 28, 2021 | 50.82 | 51.04 | 50.82 | 50.94 | 1,732,324 | +0.27(+0.53%) |
Apr 27, 2021 | 50.56 | 50.87 | 50.52 | 50.67 | 2,174,424 | -0.37(-0.72%) |
Apr 26, 2021 | 50.99 | 51.10 | 50.77 | 51.04 | 1,619,723 | +0.02(+0.04%) |
Apr 23, 2021 | 51.00 | 51.13 | 50.69 | 51.02 | 2,231,135 | -0.25(-0.49%) |
Apr 22, 2021 | 50.88 | 51.49 | 50.74 | 51.27 | 2,362,091 | -0.49(-0.95%) |
Apr 21, 2021 | 51.55 | 51.86 | 51.49 | 51.77 | 2,296,744 | -0.09(-0.17%) |
Apr 20, 2021 | 51.60 | 51.88 | 51.44 | 51.86 | 2,879,150 | +0.12(+0.23%) |
Apr 19, 2021 | 51.80 | 51.89 | 51.56 | 51.74 | 1,580,354 | +0.10(+0.19%) |
Apr 16, 2021 | 51.50 | 51.81 | 51.44 | 51.64 | 1,525,363 | +0.13(+0.26%) |
Apr 15, 2021 | 51.42 | 51.75 | 51.40 | 51.51 | 1,505,959 | +0.68(+1.34%) |
Apr 14, 2021 | 50.95 | 51.02 | 50.66 | 50.83 | 1,497,367 | -0.16(-0.32%) |
Apr 13, 2021 | 50.85 | 51.06 | 50.81 | 50.99 | 2,173,429 | -0.02(-0.04%) |
Apr 12, 2021 | 50.71 | 51.11 | 50.60 | 51.01 | 1,925,189 | +0.10(+0.19%) |
Apr 09, 2021 | 50.80 | 50.92 | 50.68 | 50.91 | 2,561,558 | -0.24(-0.47%) |
Apr 08, 2021 | 51.14 | 51.42 | 51.01 | 51.15 | 2,634,590 | +0.30(+0.58%) |
Apr 07, 2021 | 51.09 | 51.09 | 50.76 | 50.85 | 1,737,559 | +0.19(+0.37%) |
Apr 06, 2021 | 50.52 | 50.91 | 50.40 | 50.66 | 1,550,040 | +0.16(+0.32%) |
Apr 05, 2021 | 50.17 | 50.66 | 50.17 | 50.50 | 1,170,633 | +0.39(+0.79%) |
Apr 01, 2021 | 50.31 | 50.32 | 49.87 | 50.11 | 2,318,646 | +0.03(+0.05%) |
Mar 31, 2021 | 50.45 | 50.48 | 50.06 | 50.08 | 1,895,160 | -0.08(-0.16%) |
Mar 30, 2021 | 50.24 | 50.46 | 50.04 | 50.16 | 2,245,677 | -0.67(-1.32%) |
Mar 29, 2021 | 50.28 | 50.98 | 50.25 | 50.83 | 2,201,998 | +0.43(+0.85%) |
Mar 26, 2021 | 50.00 | 50.40 | 49.83 | 50.40 | 1,514,996 | +0.19(+0.37%) |
Mar 25, 2021 | 50.20 | 50.37 | 49.91 | 50.22 | 1,732,136 | +0.29(+0.58%) |
Mar 24, 2021 | 49.65 | 50.16 | 49.58 | 49.93 | 1,863,129 | -0.32(-0.64%) |
Mar 23, 2021 | 50.11 | 50.59 | 50.04 | 50.25 | 1,995,304 | +0.31(+0.63%) |
Mar 22, 2021 | 49.53 | 50.06 | 49.49 | 49.94 | 1,695,953 | +0.43(+0.87%) |
Mar 19, 2021 | 49.53 | 49.73 | 49.27 | 49.51 | 2,862,439 | -0.65(-1.31%) |
Mar 18, 2021 | 50.00 | 50.34 | 49.86 | 50.16 | 1,985,550 | +0.15(+0.30%) |
Mar 17, 2021 | 50.16 | 50.40 | 50.01 | 50.01 | 2,728,600 | -0.32(-0.64%) |
Mar 16, 2021 | 49.61 | 50.43 | 49.59 | 50.33 | 3,876,416 | +0.86(+1.74%) |
Mar 15, 2021 | 49.88 | 49.89 | 49.21 | 49.47 | 3,847,506 | +0.02(+0.04%) |
Mar 12, 2021 | 49.09 | 49.51 | 49.00 | 49.45 | 2,018,991 | +0.48(+0.99%) |
Mar 11, 2021 | 49.04 | 49.18 | 48.92 | 48.97 | 2,208,649 | -0.22(-0.44%) |
Mar 10, 2021 | 49.31 | 49.35 | 48.95 | 49.18 | 2,717,468 | +0.65(+1.33%) |
Mar 09, 2021 | 49.10 | 49.20 | 48.53 | 48.54 | 2,655,995 | +0.12(+0.24%) |
Mar 08, 2021 | 48.03 | 48.76 | 48.00 | 48.42 | 3,466,290 | -0.04(-0.07%) |
Mar 05, 2021 | 47.96 | 48.49 | 47.84 | 48.46 | 2,920,519 | +0.48(+1.01%) |
Mar 04, 2021 | 48.20 | 48.78 | 47.67 | 47.97 | 4,660,943 | +0.04(+0.07%) |
Mar 03, 2021 | 47.44 | 48.14 | 47.26 | 47.94 | 5,088,672 | +0.16(+0.34%) |
Mar 02, 2021 | 47.66 | 47.97 | 47.62 | 47.78 | 2,145,089 | +0.56(+1.18%) |
Mar 01, 2021 | 47.26 | 47.55 | 46.99 | 47.22 | 2,572,195 | +0.52(+1.11%) |
Feb 26, 2021 | 47.44 | 47.48 | 46.63 | 46.70 | 4,138,871 | -1.57(-3.25%) |
Feb 25, 2021 | 48.35 | 48.75 | 47.94 | 48.27 | 5,830,178 | +0.06(+0.12%) |
Feb 24, 2021 | 47.87 | 48.43 | 47.87 | 48.21 | 4,603,592 | -1.03(-2.09%) |
Feb 23, 2021 | 48.27 | 49.48 | 48.27 | 49.24 | 4,522,638 | +0.99(+2.04%) |
Feb 22, 2021 | 48.09 | 48.50 | 47.87 | 48.26 | 2,900,509 | -0.06(-0.13%) |
Feb 19, 2021 | 49.08 | 49.12 | 48.31 | 48.32 | 1,717,768 | -1.10(-2.23%) |
Feb 18, 2021 | 49.14 | 49.48 | 48.94 | 49.42 | 1,804,569 | +0.50(+1.02%) |
Feb 17, 2021 | 48.85 | 49.11 | 48.77 | 48.92 | 2,140,485 | -0.60(-1.22%) |
Feb 16, 2021 | 49.62 | 49.70 | 49.27 | 49.53 | 2,270,677 | +0.61(+1.25%) |
Feb 12, 2021 | 48.15 | 48.92 | 48.13 | 48.91 | 2,138,460 | +0.62(+1.29%) |
Feb 11, 2021 | 47.95 | 48.30 | 47.79 | 48.29 | 4,321,662 | +0.09(+0.18%) |
Feb 10, 2021 | 48.75 | 48.91 | 48.17 | 48.20 | 4,031,117 | -0.20(-0.42%) |
Feb 09, 2021 | 48.16 | 48.72 | 48.01 | 48.41 | 5,419,155 | -0.48(-0.98%) |
Feb 08, 2021 | 48.85 | 48.98 | 48.26 | 48.89 | 5,129,673 | +0.00(+0.00%) |
Feb 05, 2021 | 49.08 | 49.26 | 48.69 | 48.89 | 4,764,240 | -0.74(-1.49%) |
Feb 04, 2021 | 49.98 | 50.17 | 49.21 | 49.62 | 5,491,974 | -3.07(-5.82%) |
Feb 03, 2021 | 52.70 | 52.75 | 52.29 | 52.69 | 1,528,817 | +0.53(+1.02%) |
Feb 02, 2021 | 52.16 | 52.33 | 51.93 | 52.16 | 1,172,664 | +0.28(+0.55%) |
Feb 01, 2021 | 52.02 | 52.22 | 51.86 | 51.87 | 1,334,804 | +0.04(+0.07%) |
Jan 29, 2021 | 51.78 | 52.06 | 51.70 | 51.84 | 2,269,800 | -0.66(-1.25%) |
Jan 28, 2021 | 52.61 | 53.00 | 52.44 | 52.49 | 1,502,740 | -0.23(-0.44%) |
Jan 27, 2021 | 53.31 | 53.50 | 52.66 | 52.73 | 2,060,381 | -1.39(-2.56%) |
Jan 26, 2021 | 54.01 | 54.14 | 53.73 | 54.11 | 1,425,178 | -0.06(-0.11%) |
Jan 25, 2021 | 53.37 | 54.33 | 53.30 | 54.17 | 1,552,609 | +1.16(+2.20%) |
Jan 22, 2021 | 53.13 | 53.33 | 52.90 | 53.01 | 1,109,127 | -0.23(-0.43%) |
Jan 21, 2021 | 53.06 | 53.37 | 52.99 | 53.24 | 1,511,354 | +0.33(+0.62%) |
Jan 20, 2021 | 52.83 | 53.06 | 52.66 | 52.91 | 1,281,242 | +0.15(+0.29%) |
Jan 19, 2021 | 53.18 | 53.23 | 52.76 | 52.76 | 1,848,049 | -0.27(-0.50%) |
Jan 15, 2021 | 52.95 | 53.28 | 52.74 | 53.03 | 2,075,098 | -0.14(-0.27%) |
Jan 14, 2021 | 52.74 | 53.38 | 52.57 | 53.17 | 1,933,398 | +0.60(+1.13%) |
Jan 13, 2021 | 52.41 | 52.84 | 52.35 | 52.57 | 2,375,330 | +0.07(+0.14%) |
Jan 12, 2021 | 52.28 | 52.60 | 52.13 | 52.50 | 1,646,600 | -0.38(-0.72%) |
Jan 11, 2021 | 53.10 | 53.23 | 52.57 | 52.89 | 1,791,321 | -0.90(-1.67%) |
Jan 08, 2021 | 53.24 | 53.84 | 52.83 | 53.78 | 3,761,467 | +0.63(+1.19%) |
Jan 07, 2021 | 53.53 | 53.69 | 52.91 | 53.15 | 2,724,700 | -0.74(-1.37%) |
Jan 06, 2021 | 53.86 | 54.39 | 53.82 | 53.89 | 2,305,981 | +0.08(+0.15%) |
Jan 05, 2021 | 53.68 | 53.86 | 53.33 | 53.81 | 1,560,272 | +0.03(+0.05%) |
Jan 04, 2021 | 54.48 | 54.58 | 53.53 | 53.78 | 2,020,302 | +0.15(+0.28%) |
Dec 31, 2020 | 53.63 | 53.63 | 53.63 | 1,957,062 | -0.48(-0.89%) | |
Dec 30, 2020 | 53.77 | 54.41 | 53.74 | 54.11 | 1,957,062 | +0.68(+1.28%) |
Dec 29, 2020 | 53.42 | 53.69 | 53.13 | 53.43 | 2,524,116 | +0.92(+1.76%) |
Dec 28, 2020 | 52.25 | 52.81 | 52.24 | 52.50 | 1,267,791 | +0.36(+0.70%) |
Dec 24, 2020 | 52.01 | 52.21 | 51.83 | 52.14 | 413,939 | +0.26(+0.50%) |
Dec 23, 2020 | 51.80 | 52.17 | 51.60 | 51.88 | 1,473,789 | +0.33(+0.64%) |
Dec 22, 2020 | 51.80 | 51.81 | 51.30 | 51.55 | 1,786,717 | -0.04(-0.09%) |
Dec 21, 2020 | 51.22 | 51.64 | 50.75 | 51.60 | 2,030,951 | -0.64(-1.22%) |
Dec 18, 2020 | 52.38 | 52.45 | 52.06 | 52.24 | 3,127,053 | -0.42(-0.79%) |
Dec 17, 2020 | 52.42 | 52.72 | 52.33 | 52.65 | 2,839,788 | -0.11(-0.20%) |
Dec 16, 2020 | 51.95 | 52.89 | 51.92 | 52.76 | 2,350,960 | +0.94(+1.82%) |
Dec 15, 2020 | 51.86 | 52.02 | 51.45 | 51.82 | 2,348,680 | +0.14(+0.27%) |
Dec 14, 2020 | 52.12 | 52.37 | 51.61 | 51.68 | 2,318,616 | -0.74(-1.41%) |
Dec 11, 2020 | 51.84 | 52.44 | 51.83 | 52.41 | 1,836,053 | +0.34(+0.65%) |
Dec 10, 2020 | 52.27 | 52.51 | 51.90 | 52.08 | 2,618,951 | -0.11(-0.20%) |
Dec 09, 2020 | 51.73 | 52.27 | 51.57 | 52.18 | 3,396,493 | +0.14(+0.27%) |
Dec 08, 2020 | 51.31 | 52.11 | 51.20 | 52.04 | 2,264,668 | +0.51(+0.98%) |
Dec 07, 2020 | 51.46 | 51.60 | 51.00 | 51.54 | 2,641,790 | -0.42(-0.80%) |
Dec 04, 2020 | 51.50 | 52.09 | 51.45 | 51.95 | 3,107,020 | +0.44(+0.85%) |
Dec 03, 2020 | 51.79 | 52.01 | 51.20 | 51.52 | 4,197,192 | -1.00(-1.91%) |
Dec 02, 2020 | 52.17 | 52.55 | 51.88 | 52.52 | 3,392,964 | -0.59(-1.10%) |
Dec 01, 2020 | 53.64 | 53.85 | 52.69 | 53.11 | 2,611,553 | -1.15(-2.11%) |
Nov 30, 2020 | 54.10 | 54.73 | 53.89 | 54.25 | 2,770,728 | +0.49(+0.91%) |
Nov 27, 2020 | 54.36 | 54.53 | 53.42 | 53.77 | 4,987,641 | -0.68(-1.26%) |
Nov 25, 2020 | 53.66 | 54.55 | 53.50 | 54.45 | 4,957,591 | +2.82(+5.46%) |
Nov 24, 2020 | 51.74 | 51.80 | 51.26 | 51.63 | 1,810,088 | -0.12(-0.24%) |
Nov 23, 2020 | 52.14 | 52.17 | 51.45 | 51.76 | 1,867,748 | -0.88(-1.67%) |
Nov 20, 2020 | 52.74 | 52.76 | 52.36 | 52.64 | 1,728,123 | +0.05(+0.10%) |
Nov 19, 2020 | 52.63 | 52.69 | 52.25 | 52.58 | 1,829,311 | -0.26(-0.49%) |
Nov 18, 2020 | 53.51 | 53.73 | 52.83 | 52.84 | 1,250,572 | -0.72(-1.34%) |
Nov 17, 2020 | 53.90 | 54.01 | 53.54 | 53.56 | 1,718,147 | -0.63(-1.16%) |
Nov 16, 2020 | 55.13 | 55.28 | 54.17 | 54.19 | 1,209,405 | -1.55(-2.77%) |
Nov 13, 2020 | 55.48 | 55.79 | 55.46 | 55.74 | 847,348 | +0.02(+0.03%) |
Nov 12, 2020 | 55.97 | 56.02 | 55.50 | 55.72 | 1,008,761 | -0.21(-0.38%) |
Nov 11, 2020 | 55.69 | 56.38 | 55.66 | 55.93 | 1,207,440 | +0.92(+1.66%) |
Nov 10, 2020 | 54.82 | 55.23 | 54.65 | 55.02 | 1,277,208 | +0.61(+1.13%) |
Nov 09, 2020 | 56.12 | 56.19 | 54.39 | 54.41 | 1,657,124 | -0.18(-0.33%) |
Nov 06, 2020 | 54.62 | 54.95 | 54.45 | 54.58 | 1,305,517 | +0.51(+0.94%) |
Nov 05, 2020 | 54.91 | 54.92 | 53.94 | 54.08 | 1,110,824 | +0.60(+1.13%) |
Nov 04, 2020 | 52.93 | 53.94 | 52.80 | 53.47 | 1,915,427 | +1.08(+2.07%) |
Nov 03, 2020 | 52.27 | 52.89 | 52.07 | 52.39 | 1,899,426 | +1.02(+1.99%) |
Nov 02, 2020 | 51.28 | 51.52 | 50.98 | 51.37 | 1,564,736 | +0.87(+1.72%) |
Oct 30, 2020 | 50.62 | 50.82 | 50.11 | 50.50 | 1,680,629 | -0.77(-1.51%) |
Oct 29, 2020 | 51.13 | 51.58 | 50.74 | 51.27 | 1,607,426 | -0.16(-0.30%) |
Oct 28, 2020 | 52.07 | 52.42 | 51.32 | 51.42 | 2,120,993 | -2.32(-4.31%) |
Oct 27, 2020 | 53.34 | 54.24 | 53.30 | 53.74 | 1,457,901 | +0.20(+0.38%) |
Oct 26, 2020 | 53.45 | 53.56 | 53.16 | 53.54 | 1,749,410 | -0.49(-0.91%) |
Oct 23, 2020 | 54.46 | 54.62 | 53.85 | 54.03 | 1,065,414 | -0.22(-0.41%) |
Oct 22, 2020 | 54.61 | 54.68 | 54.24 | 54.25 | 1,220,144 | -0.01(-0.02%) |
Oct 21, 2020 | 54.46 | 54.96 | 54.26 | 54.26 | 1,298,905 | -0.78(-1.41%) |
Oct 20, 2020 | 55.35 | 55.39 | 54.98 | 55.04 | 1,160,055 | +0.58(+1.07%) |
Oct 19, 2020 | 55.34 | 55.45 | 54.42 | 54.46 | 1,853,837 | -0.85(-1.53%) |
Oct 16, 2020 | 55.35 | 55.44 | 55.14 | 55.30 | 931,613 | +0.41(+0.74%) |
Oct 15, 2020 | 54.91 | 55.16 | 54.81 | 54.90 | 1,065,908 | -1.00(-1.80%) |
Oct 14, 2020 | 55.87 | 56.30 | 55.69 | 55.90 | 943,425 | +0.22(+0.40%) |
Oct 13, 2020 | 55.44 | 55.86 | 55.44 | 55.68 | 1,892,518 | +0.09(+0.16%) |
Oct 12, 2020 | 55.55 | 55.95 | 55.52 | 55.59 | 1,291,214 | -0.03(-0.05%) |
Oct 09, 2020 | 55.24 | 55.80 | 55.16 | 55.62 | 1,523,900 | +0.79(+1.45%) |
Oct 08, 2020 | 54.70 | 54.99 | 54.65 | 54.83 | 751,792 | +0.16(+0.29%) |
Oct 07, 2020 | 54.42 | 54.75 | 54.39 | 54.67 | 479,292 | +0.27(+0.50%) |
Oct 06, 2020 | 55.09 | 55.13 | 54.24 | 54.39 | 779,169 | -1.07(-1.92%) |
Oct 05, 2020 | 55.37 | 55.53 | 55.23 | 55.46 | 658,435 | +0.22(+0.40%) |
Oct 02, 2020 | 54.73 | 55.43 | 54.65 | 55.24 | 1,138,045 | +0.68(+1.24%) |
Oct 01, 2020 | 54.52 | 54.89 | 54.12 | 54.56 | 1,205,463 | +0.21(+0.39%) |
Sep 30, 2020 | 54.65 | 54.79 | 54.11 | 54.35 | 734,354 | -0.20(-0.37%) |
Sep 29, 2020 | 54.43 | 54.67 | 54.26 | 54.55 | 1,029,881 | +0.16(+0.29%) |
Sep 28, 2020 | 54.53 | 54.85 | 54.33 | 54.39 | 982,741 | +0.80(+1.50%) |
Sep 25, 2020 | 53.15 | 53.59 | 53.01 | 53.59 | 726,088 | +0.20(+0.38%) |
Sep 24, 2020 | 53.48 | 53.56 | 52.85 | 53.39 | 844,900 | +0.12(+0.23%) |
Sep 23, 2020 | 54.14 | 54.16 | 53.25 | 53.27 | 1,031,184 | -0.05(-0.10%) |
Sep 22, 2020 | 53.09 | 53.65 | 53.05 | 53.32 | 1,053,892 | +0.54(+1.02%) |
Sep 21, 2020 | 52.83 | 52.85 | 52.27 | 52.78 | 1,380,760 | -0.88(-1.64%) |
Sep 18, 2020 | 54.09 | 54.33 | 53.35 | 53.66 | 1,866,744 | -1.38(-2.51%) |
Sep 17, 2020 | 54.73 | 55.19 | 54.58 | 55.05 | 1,119,122 | +0.22(+0.40%) |
Sep 16, 2020 | 55.24 | 55.33 | 54.75 | 54.83 | 828,787 | -0.22(-0.40%) |
Sep 15, 2020 | 55.31 | 55.46 | 54.98 | 55.05 | 1,110,590 | +0.63(+1.15%) |
Sep 14, 2020 | 55.09 | 55.11 | 54.41 | 54.42 | 780,128 | -0.19(-0.36%) |
Sep 11, 2020 | 54.68 | 55.05 | 54.31 | 54.61 | 2,345,091 | +0.78(+1.46%) |
Sep 10, 2020 | 54.67 | 54.73 | 53.82 | 53.83 | 1,141,908 | -0.90(-1.64%) |
Sep 09, 2020 | 54.16 | 54.98 | 54.14 | 54.73 | 1,172,187 | +2.15(+4.09%) |
Sep 08, 2020 | 52.53 | 52.92 | 52.16 | 52.58 | 1,431,002 | +0.45(+0.86%) |
Sep 04, 2020 | 52.52 | 52.70 | 51.51 | 52.13 | 1,087,770 | -0.56(-1.05%) |
Sep 03, 2020 | 53.79 | 53.94 | 52.45 | 52.68 | 939,562 | -1.00(-1.86%) |
Sep 02, 2020 | 53.16 | 53.76 | 53.15 | 53.68 | 677,265 | +1.13(+2.15%) |