Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.19 | 50.22 | 49.72 | 49.92 | 3,845,055 | -0.57(-1.13%) |
Sep 29, 2021 | 50.01 | 50.64 | 49.85 | 50.49 | 2,879,232 | +0.39(+0.77%) |
Sep 28, 2021 | 50.27 | 50.27 | 49.74 | 50.10 | 2,891,883 | +0.16(+0.31%) |
Sep 27, 2021 | 50.03 | 50.34 | 49.95 | 49.95 | 1,718,597 | -0.29(-0.59%) |
Sep 24, 2021 | 50.27 | 50.52 | 50.18 | 50.24 | 1,308,679 | -0.27(-0.53%) |
Sep 23, 2021 | 50.68 | 50.82 | 50.46 | 50.51 | 1,658,328 | +0.24(+0.48%) |
Sep 22, 2021 | 50.56 | 50.83 | 50.24 | 50.27 | 2,666,726 | +0.12(+0.24%) |
Sep 21, 2021 | 50.30 | 50.64 | 50.15 | 50.15 | 2,511,548 | +0.22(+0.44%) |
Sep 20, 2021 | 49.94 | 50.33 | 49.59 | 49.93 | 2,996,295 | +0.26(+0.52%) |
Sep 17, 2021 | 50.06 | 50.27 | 49.60 | 49.67 | 2,819,102 | -0.54(-1.08%) |
Sep 16, 2021 | 50.34 | 50.43 | 49.97 | 50.21 | 2,062,608 | -0.39(-0.76%) |
Sep 15, 2021 | 50.79 | 50.89 | 50.44 | 50.60 | 2,587,337 | -0.38(-0.74%) |
Sep 14, 2021 | 51.38 | 51.39 | 50.96 | 50.98 | 1,943,798 | +0.14(+0.27%) |
Sep 13, 2021 | 50.92 | 51.08 | 50.76 | 50.84 | 1,722,236 | +0.45(+0.90%) |
Sep 10, 2021 | 50.60 | 50.65 | 50.33 | 50.39 | 1,528,024 | -0.11(-0.22%) |
Sep 09, 2021 | 50.91 | 50.91 | 50.40 | 50.50 | 1,750,532 | -0.52(-1.03%) |
Sep 08, 2021 | 50.55 | 51.06 | 50.55 | 51.02 | 1,915,313 | +0.35(+0.69%) |
Sep 07, 2021 | 50.65 | 50.92 | 50.64 | 50.67 | 2,200,652 | -0.10(-0.20%) |
Sep 03, 2021 | 50.47 | 50.98 | 50.41 | 50.77 | 2,433,785 | +0.27(+0.53%) |
Sep 02, 2021 | 50.29 | 50.64 | 50.27 | 50.51 | 3,019,552 | -1.07(-2.07%) |
Sep 01, 2021 | 51.31 | 51.61 | 51.18 | 51.57 | 1,959,633 | +0.31(+0.61%) |
Aug 31, 2021 | 51.10 | 51.28 | 51.04 | 51.26 | 1,666,463 | -0.11(-0.22%) |
Aug 30, 2021 | 51.06 | 51.40 | 51.06 | 51.37 | 1,251,500 | +0.27(+0.52%) |
Aug 27, 2021 | 51.32 | 51.45 | 51.06 | 51.11 | 1,578,726 | -0.21(-0.41%) |
Aug 26, 2021 | 51.22 | 51.43 | 51.11 | 51.32 | 1,400,594 | +0.16(+0.31%) |
Aug 25, 2021 | 50.97 | 51.24 | 50.84 | 51.16 | 1,647,060 | -0.34(-0.66%) |
Aug 24, 2021 | 51.30 | 51.68 | 51.22 | 51.50 | 1,323,621 | -0.41(-0.78%) |
Aug 23, 2021 | 51.80 | 52.04 | 51.66 | 51.91 | 1,170,400 | +0.01(+0.02%) |
Aug 20, 2021 | 51.63 | 52.14 | 51.55 | 51.90 | 1,397,433 | +0.39(+0.75%) |
Aug 19, 2021 | 51.45 | 51.82 | 51.42 | 51.51 | 2,240,588 | -0.33(-0.64%) |
Aug 18, 2021 | 52.29 | 52.31 | 51.82 | 51.84 | 1,511,668 | -0.73(-1.38%) |
Aug 17, 2021 | 52.38 | 52.73 | 52.35 | 52.57 | 1,546,433 | -0.09(-0.17%) |
Aug 16, 2021 | 52.48 | 52.73 | 52.33 | 52.66 | 2,005,224 | -0.52(-0.99%) |
Aug 13, 2021 | 52.85 | 53.25 | 52.82 | 53.19 | 1,383,257 | +0.68(+1.30%) |
Aug 12, 2021 | 52.65 | 52.73 | 52.50 | 52.50 | 931,871 | -0.29(-0.54%) |
Aug 11, 2021 | 52.73 | 52.93 | 52.69 | 52.79 | 1,403,109 | +0.23(+0.44%) |
Aug 10, 2021 | 52.63 | 52.72 | 52.37 | 52.56 | 1,081,141 | -0.16(-0.30%) |
Aug 09, 2021 | 52.66 | 52.73 | 52.51 | 52.72 | 1,433,677 | +0.43(+0.83%) |
Aug 06, 2021 | 52.28 | 52.41 | 52.17 | 52.28 | 1,400,692 | -0.38(-0.72%) |
Aug 05, 2021 | 52.85 | 52.93 | 52.51 | 52.66 | 1,774,017 | +0.29(+0.55%) |
Aug 04, 2021 | 52.93 | 53.08 | 52.26 | 52.37 | 2,206,523 | -0.40(-0.76%) |
Aug 03, 2021 | 52.55 | 52.79 | 52.51 | 52.77 | 1,758,709 | +0.51(+0.98%) |
Aug 02, 2021 | 52.33 | 52.56 | 52.02 | 52.26 | 1,520,463 | -0.24(-0.45%) |
Jul 30, 2021 | 52.89 | 52.97 | 52.49 | 52.50 | 2,077,587 | +0.01(+0.02%) |
Jul 29, 2021 | 52.10 | 52.69 | 52.09 | 52.49 | 2,631,963 | +0.84(+1.63%) |
Jul 28, 2021 | 51.41 | 51.70 | 51.31 | 51.65 | 3,218,415 | +0.13(+0.25%) |
Jul 27, 2021 | 51.21 | 51.61 | 51.19 | 51.52 | 2,442,541 | +0.66(+1.29%) |
Jul 26, 2021 | 51.29 | 51.42 | 50.84 | 50.87 | 2,440,640 | -1.15(-2.21%) |
Jul 23, 2021 | 51.57 | 52.10 | 51.43 | 52.02 | 2,805,414 | +1.35(+2.67%) |
Jul 22, 2021 | 51.05 | 51.20 | 50.64 | 50.67 | 5,063,450 | -2.91(-5.43%) |
Jul 21, 2021 | 53.83 | 54.00 | 53.47 | 53.58 | 1,819,670 | -0.10(-0.19%) |
Jul 20, 2021 | 53.78 | 54.12 | 53.52 | 53.68 | 2,065,975 | -0.68(-1.26%) |
Jul 19, 2021 | 54.37 | 54.64 | 54.02 | 54.36 | 1,900,614 | -0.53(-0.96%) |
Jul 16, 2021 | 54.77 | 54.99 | 54.54 | 54.89 | 1,990,038 | +0.47(+0.86%) |
Jul 15, 2021 | 54.50 | 54.54 | 54.12 | 54.43 | 1,238,681 | -0.12(-0.22%) |
Jul 14, 2021 | 54.34 | 54.60 | 54.15 | 54.54 | 1,250,325 | -0.03(-0.05%) |
Jul 13, 2021 | 54.44 | 54.86 | 54.43 | 54.57 | 956,077 | +0.05(+0.10%) |
Jul 12, 2021 | 54.29 | 54.67 | 54.29 | 54.52 | 1,119,524 | +0.23(+0.42%) |
Jul 09, 2021 | 54.02 | 54.40 | 54.02 | 54.29 | 1,403,308 | +0.27(+0.51%) |
Jul 08, 2021 | 54.12 | 54.32 | 53.77 | 54.02 | 1,435,741 | -0.67(-1.22%) |
Jul 07, 2021 | 54.26 | 54.86 | 54.12 | 54.68 | 1,167,615 | +0.67(+1.23%) |
Jul 06, 2021 | 54.03 | 54.12 | 53.75 | 54.02 | 1,224,553 | +0.22(+0.41%) |
Jul 02, 2021 | 53.52 | 53.96 | 53.45 | 53.80 | 1,141,397 | +0.16(+0.29%) |
Jul 01, 2021 | 53.47 | 53.70 | 53.45 | 53.64 | 1,492,626 | +0.26(+0.48%) |
Jun 30, 2021 | 53.51 | 53.94 | 53.18 | 53.39 | 1,840,851 | -0.69(-1.28%) |
Jun 29, 2021 | 54.24 | 54.24 | 53.96 | 54.08 | 1,047,603 | -0.23(-0.42%) |
Jun 28, 2021 | 54.21 | 54.54 | 54.16 | 54.31 | 1,224,659 | -0.06(-0.12%) |
Jun 25, 2021 | 54.16 | 54.44 | 53.99 | 54.37 | 1,501,519 | +0.32(+0.59%) |
Jun 24, 2021 | 54.21 | 54.36 | 53.92 | 54.05 | 1,634,061 | -0.27(-0.50%) |
Jun 23, 2021 | 55.05 | 55.08 | 54.30 | 54.33 | 1,408,854 | -0.41(-0.75%) |
Jun 22, 2021 | 54.86 | 54.96 | 54.69 | 54.74 | 1,056,342 | +0.00(+0.00%) |
Jun 21, 2021 | 54.54 | 54.76 | 54.43 | 54.74 | 1,260,461 | +0.44(+0.81%) |
Jun 18, 2021 | 54.58 | 54.64 | 54.07 | 54.30 | 2,166,613 | -1.24(-2.23%) |
Jun 17, 2021 | 55.12 | 55.66 | 55.09 | 55.54 | 1,340,173 | +0.24(+0.43%) |
Jun 16, 2021 | 56.29 | 56.41 | 55.29 | 55.30 | 1,461,736 | -0.22(-0.39%) |
Jun 15, 2021 | 55.84 | 55.92 | 55.46 | 55.52 | 1,126,210 | +0.00(+0.00%) |
Jun 14, 2021 | 55.09 | 55.52 | 55.00 | 55.52 | 996,279 | +0.43(+0.78%) |
Jun 11, 2021 | 55.03 | 55.16 | 54.91 | 55.09 | 1,210,927 | -0.13(-0.23%) |
Jun 10, 2021 | 55.13 | 55.37 | 55.03 | 55.22 | 1,650,327 | +0.52(+0.95%) |
Jun 09, 2021 | 55.29 | 55.41 | 54.69 | 54.70 | 1,881,077 | -0.42(-0.76%) |
Jun 08, 2021 | 55.58 | 55.58 | 55.08 | 55.12 | 1,073,015 | -0.25(-0.45%) |
Jun 07, 2021 | 55.29 | 55.39 | 55.11 | 55.37 | 910,512 | +0.05(+0.10%) |
Jun 04, 2021 | 55.25 | 55.43 | 55.10 | 55.31 | 1,011,382 | +0.09(+0.17%) |
Jun 03, 2021 | 55.05 | 55.24 | 54.86 | 55.22 | 1,139,075 | +0.07(+0.13%) |
Jun 02, 2021 | 54.95 | 55.20 | 54.73 | 55.15 | 1,532,068 | +0.41(+0.75%) |
Jun 01, 2021 | 55.20 | 55.21 | 54.65 | 54.74 | 1,345,394 | +0.01(+0.02%) |
May 28, 2021 | 54.59 | 54.92 | 54.59 | 54.73 | 1,582,146 | +0.39(+0.72%) |
May 27, 2021 | 54.97 | 55.25 | 54.27 | 54.33 | 2,679,660 | -1.09(-1.96%) |
May 26, 2021 | 55.67 | 55.85 | 55.39 | 55.42 | 1,268,995 | -0.16(-0.30%) |
May 25, 2021 | 55.48 | 55.65 | 55.21 | 55.59 | 1,316,758 | +0.35(+0.63%) |
May 24, 2021 | 55.24 | 55.41 | 55.17 | 55.24 | 1,066,879 | +0.03(+0.05%) |
May 21, 2021 | 55.47 | 55.67 | 55.17 | 55.21 | 1,176,366 | -0.26(-0.46%) |
May 20, 2021 | 55.16 | 55.64 | 55.13 | 55.47 | 1,796,946 | +0.67(+1.23%) |
May 19, 2021 | 55.03 | 55.22 | 54.65 | 54.79 | 1,808,621 | -0.24(-0.43%) |
May 18, 2021 | 55.20 | 55.37 | 54.91 | 55.03 | 1,656,214 | -0.21(-0.38%) |
May 17, 2021 | 55.08 | 55.37 | 55.00 | 55.24 | 1,463,915 | +0.42(+0.76%) |
May 14, 2021 | 54.89 | 55.07 | 54.63 | 54.82 | 1,441,613 | +0.31(+0.56%) |
May 13, 2021 | 53.88 | 54.77 | 53.82 | 54.51 | 2,717,241 | +0.31(+0.57%) |
May 12, 2021 | 54.26 | 54.61 | 54.14 | 54.21 | 4,011,185 | -0.11(-0.20%) |
May 11, 2021 | 53.94 | 54.32 | 53.69 | 54.32 | 3,591,708 | -0.38(-0.69%) |
May 10, 2021 | 54.32 | 54.81 | 54.27 | 54.70 | 1,831,619 | +0.64(+1.19%) |
May 07, 2021 | 53.94 | 54.23 | 53.88 | 54.05 | 1,758,475 | +0.05(+0.08%) |
May 06, 2021 | 53.41 | 54.11 | 53.39 | 54.01 | 1,764,611 | +0.68(+1.27%) |
May 05, 2021 | 53.23 | 53.50 | 53.16 | 53.33 | 1,305,113 | +0.57(+1.08%) |
May 04, 2021 | 52.76 | 53.08 | 52.61 | 52.76 | 3,521,161 | -0.81(-1.52%) |
May 03, 2021 | 53.42 | 53.68 | 53.30 | 53.57 | 1,038,535 | +0.44(+0.83%) |
Apr 30, 2021 | 53.50 | 53.50 | 52.92 | 53.13 | 2,181,466 | -0.18(-0.34%) |
Apr 29, 2021 | 53.36 | 53.50 | 53.06 | 53.31 | 3,351,394 | +1.93(+3.75%) |
Apr 28, 2021 | 51.26 | 51.48 | 51.26 | 51.38 | 1,717,444 | +0.27(+0.53%) |
Apr 27, 2021 | 50.99 | 51.31 | 50.96 | 51.11 | 2,155,745 | -0.37(-0.72%) |
Apr 26, 2021 | 51.43 | 51.55 | 51.21 | 51.48 | 1,605,810 | +0.02(+0.04%) |
Apr 23, 2021 | 51.44 | 51.57 | 51.13 | 51.47 | 2,211,970 | -0.25(-0.49%) |
Apr 22, 2021 | 51.32 | 51.94 | 51.18 | 51.72 | 2,341,801 | -0.50(-0.95%) |
Apr 21, 2021 | 52.00 | 52.31 | 51.94 | 52.22 | 2,277,015 | -0.09(-0.17%) |
Apr 20, 2021 | 52.04 | 52.33 | 51.89 | 52.31 | 2,854,418 | +0.12(+0.23%) |
Apr 19, 2021 | 52.25 | 52.34 | 52.01 | 52.19 | 1,566,779 | +0.10(+0.19%) |
Apr 16, 2021 | 51.94 | 52.26 | 51.89 | 52.09 | 1,512,260 | +0.14(+0.26%) |
Apr 15, 2021 | 51.86 | 52.20 | 51.85 | 51.95 | 1,493,023 | +0.69(+1.34%) |
Apr 14, 2021 | 51.39 | 51.47 | 51.10 | 51.27 | 1,484,505 | -0.16(-0.32%) |
Apr 13, 2021 | 51.29 | 51.50 | 51.25 | 51.43 | 2,154,760 | -0.02(-0.04%) |
Apr 12, 2021 | 51.15 | 51.55 | 51.04 | 51.45 | 1,908,652 | +0.10(+0.19%) |
Apr 09, 2021 | 51.24 | 51.37 | 51.12 | 51.35 | 2,539,554 | -0.24(-0.47%) |
Apr 08, 2021 | 51.58 | 51.86 | 51.46 | 51.59 | 2,611,959 | +0.30(+0.58%) |
Apr 07, 2021 | 51.54 | 51.54 | 51.20 | 51.29 | 1,722,634 | +0.19(+0.37%) |
Apr 06, 2021 | 50.96 | 51.35 | 50.83 | 51.10 | 1,536,725 | +0.16(+0.32%) |
Apr 05, 2021 | 50.61 | 51.10 | 50.61 | 50.94 | 1,160,578 | +0.40(+0.79%) |
Apr 01, 2021 | 50.74 | 50.76 | 50.30 | 50.54 | 2,298,729 | +0.03(+0.05%) |
Mar 31, 2021 | 50.89 | 50.92 | 50.49 | 50.52 | 1,878,881 | -0.08(-0.16%) |
Mar 30, 2021 | 50.68 | 50.90 | 50.47 | 50.60 | 2,226,387 | -0.68(-1.32%) |
Mar 29, 2021 | 50.71 | 51.42 | 50.69 | 51.28 | 2,183,083 | +0.43(+0.85%) |
Mar 26, 2021 | 50.43 | 50.84 | 50.26 | 50.84 | 1,501,982 | +0.19(+0.38%) |
Mar 25, 2021 | 50.63 | 50.80 | 50.34 | 50.65 | 1,717,257 | +0.29(+0.57%) |
Mar 24, 2021 | 50.08 | 50.60 | 50.01 | 50.36 | 1,847,125 | -0.33(-0.64%) |
Mar 23, 2021 | 50.54 | 51.03 | 50.47 | 50.69 | 1,978,164 | +0.32(+0.63%) |
Mar 22, 2021 | 49.96 | 50.50 | 49.92 | 50.37 | 1,681,385 | +0.43(+0.87%) |
Mar 19, 2021 | 49.96 | 50.16 | 49.69 | 49.94 | 2,837,851 | -0.66(-1.31%) |
Mar 18, 2021 | 50.43 | 50.78 | 50.29 | 50.60 | 1,968,494 | +0.15(+0.31%) |
Mar 17, 2021 | 50.60 | 50.84 | 50.44 | 50.44 | 2,705,161 | -0.33(-0.64%) |
Mar 16, 2021 | 50.04 | 50.87 | 50.02 | 50.77 | 3,843,118 | +0.87(+1.74%) |
Mar 15, 2021 | 50.32 | 50.33 | 49.64 | 49.90 | 3,814,457 | +0.02(+0.04%) |
Mar 12, 2021 | 49.51 | 49.94 | 49.42 | 49.88 | 2,001,648 | +0.49(+0.99%) |
Mar 11, 2021 | 49.47 | 49.61 | 49.34 | 49.39 | 2,189,676 | -0.22(-0.44%) |
Mar 10, 2021 | 49.74 | 49.78 | 49.38 | 49.61 | 2,694,125 | +0.65(+1.33%) |
Mar 09, 2021 | 49.53 | 49.63 | 48.95 | 48.96 | 2,633,180 | +0.12(+0.24%) |
Mar 08, 2021 | 48.44 | 49.19 | 48.42 | 48.84 | 3,436,515 | -0.04(-0.07%) |
Mar 05, 2021 | 48.37 | 48.91 | 48.25 | 48.88 | 2,895,432 | +0.49(+1.01%) |
Mar 04, 2021 | 48.62 | 49.20 | 48.08 | 48.39 | 4,620,906 | +0.04(+0.07%) |
Mar 03, 2021 | 47.86 | 48.56 | 47.67 | 48.35 | 5,044,960 | +0.16(+0.34%) |
Mar 02, 2021 | 48.07 | 48.39 | 48.04 | 48.19 | 2,126,663 | +0.56(+1.18%) |
Mar 01, 2021 | 47.67 | 47.96 | 47.39 | 47.63 | 2,550,100 | +0.52(+1.11%) |
Feb 26, 2021 | 47.86 | 47.89 | 47.03 | 47.10 | 4,103,318 | -1.58(-3.25%) |
Feb 25, 2021 | 48.77 | 49.18 | 48.35 | 48.69 | 5,780,097 | +0.06(+0.12%) |
Feb 24, 2021 | 48.29 | 48.85 | 48.29 | 48.63 | 4,564,048 | -1.04(-2.09%) |
Feb 23, 2021 | 48.68 | 49.91 | 48.68 | 49.67 | 4,483,789 | +0.99(+2.04%) |
Feb 22, 2021 | 48.50 | 48.92 | 48.29 | 48.67 | 2,875,594 | -0.06(-0.13%) |
Feb 19, 2021 | 49.51 | 49.54 | 48.73 | 48.74 | 1,703,013 | -1.11(-2.23%) |
Feb 18, 2021 | 49.56 | 49.91 | 49.36 | 49.85 | 1,789,068 | +0.50(+1.02%) |
Feb 17, 2021 | 49.27 | 49.53 | 49.19 | 49.35 | 2,122,099 | -0.61(-1.22%) |
Feb 16, 2021 | 50.05 | 50.14 | 49.70 | 49.96 | 2,251,172 | +0.62(+1.25%) |
Feb 12, 2021 | 48.57 | 49.35 | 48.55 | 49.34 | 2,120,091 | +0.63(+1.29%) |
Feb 11, 2021 | 48.36 | 48.72 | 48.20 | 48.71 | 4,284,540 | +0.09(+0.18%) |
Feb 10, 2021 | 49.17 | 49.33 | 48.58 | 48.62 | 3,996,490 | -0.21(-0.42%) |
Feb 09, 2021 | 48.58 | 49.14 | 48.42 | 48.83 | 5,372,606 | -0.48(-0.98%) |
Feb 08, 2021 | 49.27 | 49.40 | 48.67 | 49.31 | 5,085,610 | +0.00(+0.00%) |
Feb 05, 2021 | 49.51 | 49.69 | 49.11 | 49.31 | 4,723,316 | -0.74(-1.49%) |
Feb 04, 2021 | 50.41 | 50.60 | 49.63 | 50.05 | 5,444,799 | -3.09(-5.82%) |
Feb 03, 2021 | 53.16 | 53.21 | 52.74 | 53.15 | 1,515,685 | +0.54(+1.02%) |
Feb 02, 2021 | 52.61 | 52.78 | 52.38 | 52.61 | 1,162,591 | +0.29(+0.55%) |
Feb 01, 2021 | 52.47 | 52.67 | 52.31 | 52.32 | 1,323,338 | +0.04(+0.07%) |
Jan 29, 2021 | 52.23 | 52.51 | 52.15 | 52.29 | 2,250,303 | -0.66(-1.25%) |
Jan 28, 2021 | 53.07 | 53.46 | 52.90 | 52.95 | 1,489,831 | -0.23(-0.44%) |
Jan 27, 2021 | 53.77 | 53.96 | 53.12 | 53.18 | 2,042,683 | -1.40(-2.56%) |
Jan 26, 2021 | 54.48 | 54.61 | 54.20 | 54.58 | 1,412,936 | -0.06(-0.11%) |
Jan 25, 2021 | 53.84 | 54.80 | 53.77 | 54.64 | 1,539,273 | +1.17(+2.20%) |
Jan 22, 2021 | 53.59 | 53.79 | 53.36 | 53.47 | 1,099,600 | -0.23(-0.43%) |
Jan 21, 2021 | 53.52 | 53.83 | 53.45 | 53.70 | 1,498,372 | +0.33(+0.62%) |
Jan 20, 2021 | 53.29 | 53.52 | 53.12 | 53.37 | 1,270,236 | +0.15(+0.29%) |
Jan 19, 2021 | 53.64 | 53.69 | 53.22 | 53.22 | 1,832,175 | -0.27(-0.50%) |
Jan 15, 2021 | 53.41 | 53.74 | 53.20 | 53.49 | 2,057,273 | -0.14(-0.27%) |
Jan 14, 2021 | 53.20 | 53.84 | 53.02 | 53.63 | 1,916,791 | +0.60(+1.13%) |
Jan 13, 2021 | 52.86 | 53.30 | 52.81 | 53.03 | 2,354,926 | +0.07(+0.14%) |
Jan 12, 2021 | 52.73 | 53.06 | 52.58 | 52.96 | 1,632,456 | -0.39(-0.72%) |
Jan 11, 2021 | 53.56 | 53.69 | 53.02 | 53.34 | 1,775,934 | -0.91(-1.67%) |
Jan 08, 2021 | 53.70 | 54.30 | 53.29 | 54.25 | 3,729,157 | +0.64(+1.19%) |
Jan 07, 2021 | 54.00 | 54.16 | 53.37 | 53.61 | 2,701,295 | -0.74(-1.37%) |
Jan 06, 2021 | 54.33 | 54.86 | 54.28 | 54.36 | 2,286,173 | +0.08(+0.15%) |
Jan 05, 2021 | 54.14 | 54.33 | 53.79 | 54.28 | 1,546,870 | +0.03(+0.05%) |
Jan 04, 2021 | 54.95 | 55.06 | 53.99 | 54.25 | 2,002,948 | +0.15(+0.28%) |
Dec 31, 2020 | 54.10 | 54.10 | 54.10 | 1,940,251 | -0.48(-0.89%) | |
Dec 30, 2020 | 54.23 | 54.88 | 54.20 | 54.58 | 1,940,251 | +0.69(+1.28%) |
Dec 29, 2020 | 53.88 | 54.15 | 53.59 | 53.89 | 2,502,434 | +0.93(+1.76%) |
Dec 28, 2020 | 52.70 | 53.27 | 52.69 | 52.96 | 1,256,901 | +0.37(+0.70%) |
Dec 24, 2020 | 52.47 | 52.66 | 52.28 | 52.59 | 410,383 | +0.26(+0.50%) |
Dec 23, 2020 | 52.25 | 52.63 | 52.04 | 52.33 | 1,461,129 | +0.33(+0.64%) |
Dec 22, 2020 | 52.25 | 52.26 | 51.74 | 52.00 | 1,771,369 | -0.04(-0.09%) |
Dec 21, 2020 | 51.67 | 52.09 | 51.19 | 52.04 | 2,013,506 | -0.65(-1.22%) |
Dec 18, 2020 | 52.83 | 52.90 | 52.51 | 52.69 | 3,100,192 | -0.42(-0.79%) |
Dec 17, 2020 | 52.88 | 53.17 | 52.78 | 53.11 | 2,815,395 | -0.11(-0.20%) |
Dec 16, 2020 | 52.40 | 53.34 | 52.37 | 53.22 | 2,330,766 | +0.95(+1.82%) |
Dec 15, 2020 | 52.31 | 52.47 | 51.89 | 52.27 | 2,328,506 | +0.14(+0.28%) |
Dec 14, 2020 | 52.57 | 52.82 | 52.06 | 52.12 | 2,298,700 | -0.74(-1.41%) |
Dec 11, 2020 | 52.29 | 52.90 | 52.28 | 52.87 | 1,820,282 | +0.34(+0.65%) |
Dec 10, 2020 | 52.73 | 52.97 | 52.35 | 52.53 | 2,596,454 | -0.11(-0.20%) |
Dec 09, 2020 | 52.18 | 52.73 | 52.02 | 52.64 | 3,367,318 | +0.14(+0.27%) |
Dec 08, 2020 | 51.76 | 52.56 | 51.64 | 52.49 | 2,245,215 | +0.51(+0.98%) |
Dec 07, 2020 | 51.90 | 52.04 | 51.44 | 51.98 | 2,619,098 | -0.42(-0.80%) |
Dec 04, 2020 | 51.95 | 52.54 | 51.89 | 52.40 | 3,080,331 | +0.44(+0.85%) |
Dec 03, 2020 | 52.24 | 52.46 | 51.64 | 51.96 | 4,161,139 | -1.01(-1.91%) |
Dec 02, 2020 | 52.63 | 53.00 | 52.33 | 52.98 | 3,363,819 | -0.59(-1.10%) |
Dec 01, 2020 | 54.11 | 54.31 | 53.15 | 53.57 | 2,589,120 | -1.16(-2.11%) |
Nov 30, 2020 | 54.57 | 55.21 | 54.36 | 54.72 | 2,746,928 | +0.49(+0.91%) |
Nov 27, 2020 | 54.83 | 55.00 | 53.88 | 54.23 | 4,944,798 | -0.69(-1.26%) |
Nov 25, 2020 | 54.12 | 55.02 | 53.96 | 54.92 | 4,915,007 | +2.84(+5.46%) |
Nov 24, 2020 | 52.19 | 52.25 | 51.70 | 52.08 | 1,794,539 | -0.13(-0.24%) |
Nov 23, 2020 | 52.59 | 52.62 | 51.89 | 52.21 | 1,851,704 | -0.89(-1.67%) |
Nov 20, 2020 | 53.20 | 53.22 | 52.82 | 53.09 | 1,713,278 | +0.05(+0.10%) |
Nov 19, 2020 | 53.08 | 53.15 | 52.70 | 53.04 | 1,813,598 | -0.26(-0.49%) |
Nov 18, 2020 | 53.97 | 54.20 | 53.29 | 53.30 | 1,239,830 | -0.73(-1.34%) |
Nov 17, 2020 | 54.37 | 54.47 | 54.00 | 54.02 | 1,703,388 | -0.64(-1.16%) |
Nov 16, 2020 | 55.61 | 55.76 | 54.63 | 54.66 | 1,199,017 | -1.56(-2.77%) |
Nov 13, 2020 | 55.96 | 56.27 | 55.94 | 56.22 | 840,070 | +0.02(+0.03%) |
Nov 12, 2020 | 56.45 | 56.51 | 55.98 | 56.20 | 1,000,096 | -0.22(-0.38%) |
Nov 11, 2020 | 56.18 | 56.87 | 56.14 | 56.42 | 1,197,069 | +0.92(+1.66%) |
Nov 10, 2020 | 55.30 | 55.71 | 55.13 | 55.49 | 1,266,237 | +0.62(+1.13%) |
Nov 09, 2020 | 56.61 | 56.68 | 54.86 | 54.88 | 1,642,889 | -0.18(-0.33%) |
Nov 06, 2020 | 55.09 | 55.42 | 54.92 | 55.06 | 1,294,303 | +0.51(+0.94%) |
Nov 05, 2020 | 55.39 | 55.40 | 54.41 | 54.54 | 1,101,282 | +0.61(+1.13%) |
Nov 04, 2020 | 53.39 | 54.41 | 53.25 | 53.94 | 1,898,974 | +1.09(+2.07%) |
Nov 03, 2020 | 52.73 | 53.34 | 52.52 | 52.84 | 1,883,110 | +1.03(+1.99%) |
Nov 02, 2020 | 51.72 | 51.96 | 51.43 | 51.81 | 1,551,295 | +0.88(+1.72%) |
Oct 30, 2020 | 51.06 | 51.26 | 50.55 | 50.93 | 1,666,192 | -0.78(-1.51%) |
Oct 29, 2020 | 51.57 | 52.03 | 51.17 | 51.71 | 1,593,619 | -0.16(-0.30%) |
Oct 28, 2020 | 52.52 | 52.87 | 51.76 | 51.87 | 2,102,774 | -2.34(-4.31%) |
Oct 27, 2020 | 53.80 | 54.71 | 53.76 | 54.21 | 1,445,378 | +0.20(+0.38%) |
Oct 26, 2020 | 53.91 | 54.02 | 53.62 | 54.00 | 1,734,383 | -0.50(-0.91%) |
Oct 23, 2020 | 54.93 | 55.10 | 54.31 | 54.50 | 1,056,262 | -0.22(-0.41%) |
Oct 22, 2020 | 55.09 | 55.15 | 54.71 | 54.72 | 1,209,663 | -0.01(-0.02%) |
Oct 21, 2020 | 54.93 | 55.43 | 54.73 | 54.73 | 1,287,747 | -0.78(-1.41%) |
Oct 20, 2020 | 55.83 | 55.87 | 55.45 | 55.51 | 1,150,090 | +0.59(+1.07%) |
Oct 19, 2020 | 55.82 | 55.93 | 54.89 | 54.93 | 1,837,913 | -0.85(-1.53%) |
Oct 16, 2020 | 55.83 | 55.93 | 55.62 | 55.78 | 923,610 | +0.41(+0.74%) |
Oct 15, 2020 | 55.39 | 55.64 | 55.28 | 55.37 | 1,056,752 | -1.01(-1.80%) |
Oct 14, 2020 | 56.35 | 56.79 | 56.17 | 56.39 | 935,322 | +0.22(+0.40%) |
Oct 13, 2020 | 55.92 | 56.35 | 55.92 | 56.16 | 1,876,261 | +0.09(+0.16%) |
Oct 12, 2020 | 56.03 | 56.44 | 56.00 | 56.07 | 1,280,122 | -0.03(-0.05%) |
Oct 09, 2020 | 55.72 | 56.28 | 55.64 | 56.10 | 1,510,810 | +0.80(+1.45%) |
Oct 08, 2020 | 55.18 | 55.47 | 55.12 | 55.30 | 745,334 | +0.16(+0.29%) |
Oct 07, 2020 | 54.89 | 55.23 | 54.87 | 55.14 | 475,175 | +0.28(+0.50%) |
Oct 06, 2020 | 55.57 | 55.60 | 54.71 | 54.87 | 772,476 | -1.08(-1.92%) |
Oct 05, 2020 | 55.85 | 56.01 | 55.71 | 55.94 | 652,779 | +0.22(+0.40%) |
Oct 02, 2020 | 55.20 | 55.91 | 55.12 | 55.72 | 1,128,269 | +0.68(+1.24%) |