Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.17 | 67.54 | 66.68 | 66.95 | 708,603 | -0.32(-0.48%) |
Oct 28, 2021 | 66.49 | 67.40 | 66.42 | 67.27 | 397,867 | +1.10(+1.66%) |
Oct 27, 2021 | 68.09 | 68.16 | 65.45 | 66.17 | 599,965 | -1.84(-2.71%) |
Oct 26, 2021 | 68.39 | 68.01 | 474,169 | -0.38(-0.56%) | ||
Oct 25, 2021 | 67.66 | 68.48 | 67.33 | 68.39 | 452,432 | +0.84(+1.25%) |
Oct 22, 2021 | 68.97 | 69.16 | 67.35 | 67.55 | 488,179 | -1.10(-1.60%) |
Oct 21, 2021 | 69.56 | 69.56 | 67.82 | 68.65 | 555,689 | +0.79(+1.16%) |
Oct 20, 2021 | 66.73 | 68.01 | 66.73 | 67.86 | 717,864 | +0.98(+1.46%) |
Oct 19, 2021 | 66.97 | 67.18 | 66.42 | 66.88 | 413,200 | +0.17(+0.26%) |
Oct 18, 2021 | 66.75 | 67.14 | 66.51 | 66.71 | 454,109 | -0.26(-0.38%) |
Oct 15, 2021 | 68.49 | 68.49 | 66.95 | 66.96 | 597,341 | -1.07(-1.57%) |
Oct 14, 2021 | 67.49 | 68.76 | 67.47 | 68.03 | 695,745 | +1.14(+1.71%) |
Oct 13, 2021 | 65.87 | 67.03 | 65.24 | 66.89 | 737,951 | +1.04(+1.58%) |
Oct 12, 2021 | 64.82 | 66.32 | 64.82 | 65.85 | 593,017 | +1.35(+2.10%) |
Oct 11, 2021 | 65.32 | 65.84 | 64.40 | 64.49 | 671,064 | -0.20(-0.31%) |
Oct 08, 2021 | 65.08 | 65.39 | 64.12 | 64.69 | 466,576 | -0.17(-0.27%) |
Oct 07, 2021 | 62.71 | 65.00 | 62.71 | 64.87 | 694,367 | +2.23(+3.57%) |
Oct 06, 2021 | 62.28 | 62.76 | 61.82 | 62.63 | 682,231 | +0.03(+0.04%) |
Oct 05, 2021 | 62.69 | 63.05 | 62.22 | 62.61 | 650,874 | +0.11(+0.18%) |
Oct 04, 2021 | 61.65 | 62.86 | 61.54 | 62.50 | 594,735 | +0.89(+1.44%) |
Oct 01, 2021 | 61.67 | 62.13 | 60.56 | 61.61 | 496,152 | +0.24(+0.39%) |
Sep 30, 2021 | 62.25 | 62.37 | 61.03 | 61.37 | 821,959 | -0.54(-0.87%) |
Sep 29, 2021 | 62.09 | 62.48 | 61.58 | 61.91 | 781,214 | -0.07(-0.12%) |
Sep 28, 2021 | 62.70 | 63.01 | 61.87 | 61.98 | 768,507 | -0.71(-1.14%) |
Sep 27, 2021 | 62.04 | 62.89 | 61.88 | 62.70 | 693,896 | +0.87(+1.41%) |
Sep 24, 2021 | 61.01 | 61.98 | 61.01 | 61.83 | 587,665 | +0.64(+1.05%) |
Sep 23, 2021 | 61.56 | 62.08 | 61.11 | 61.19 | 481,242 | -0.21(-0.34%) |
Sep 22, 2021 | 61.23 | 61.88 | 61.10 | 61.40 | 392,347 | +0.54(+0.89%) |
Sep 21, 2021 | 61.28 | 61.72 | 60.61 | 60.86 | 387,299 | -0.11(-0.18%) |
Sep 20, 2021 | 60.66 | 61.30 | 60.05 | 60.97 | 537,858 | -0.59(-0.95%) |
Sep 17, 2021 | 62.47 | 62.61 | 61.38 | 61.55 | 1,471,242 | -0.92(-1.47%) |
Sep 16, 2021 | 62.47 | 62.93 | 62.08 | 62.47 | 633,118 | +0.07(+0.12%) |
Sep 15, 2021 | 62.14 | 62.42 | 61.33 | 62.40 | 402,292 | +0.32(+0.52%) |
Sep 14, 2021 | 62.77 | 62.92 | 61.85 | 62.08 | 606,706 | -0.61(-0.98%) |
Sep 13, 2021 | 62.20 | 62.73 | 61.94 | 62.69 | 507,067 | +0.95(+1.54%) |
Sep 10, 2021 | 61.87 | 62.20 | 61.66 | 61.74 | 517,218 | +0.07(+0.12%) |
Sep 09, 2021 | 62.20 | 62.43 | 61.65 | 61.66 | 403,862 | -0.70(-1.13%) |
Sep 08, 2021 | 61.76 | 62.55 | 61.74 | 62.37 | 400,209 | +0.49(+0.78%) |
Sep 07, 2021 | 62.63 | 62.73 | 61.51 | 61.88 | 924,892 | -0.85(-1.36%) |
Sep 03, 2021 | 63.28 | 63.37 | 62.49 | 62.73 | 427,115 | -0.74(-1.17%) |
Sep 02, 2021 | 63.84 | 63.95 | 63.39 | 63.48 | 269,548 | -0.35(-0.56%) |
Sep 01, 2021 | 64.34 | 64.34 | 63.54 | 63.83 | 351,026 | -0.25(-0.38%) |
Aug 31, 2021 | 64.91 | 65.11 | 63.99 | 64.08 | 435,372 | -0.69(-1.07%) |
Aug 30, 2021 | 64.47 | 65.31 | 64.39 | 64.77 | 396,208 | +0.31(+0.48%) |
Aug 27, 2021 | 63.86 | 64.55 | 63.76 | 64.46 | 523,328 | +0.90(+1.42%) |
Aug 26, 2021 | 63.29 | 63.67 | 63.07 | 63.56 | 612,249 | +0.24(+0.37%) |
Aug 25, 2021 | 63.58 | 64.08 | 63.19 | 63.33 | 543,677 | +0.36(+0.58%) |
Aug 24, 2021 | 63.23 | 63.35 | 62.73 | 62.96 | 221,455 | -0.03(-0.04%) |
Aug 23, 2021 | 62.45 | 63.19 | 62.44 | 62.99 | 482,720 | +0.70(+1.12%) |
Aug 20, 2021 | 61.74 | 62.91 | 61.54 | 62.29 | 533,655 | +0.59(+0.96%) |
Aug 19, 2021 | 61.68 | 62.62 | 61.42 | 61.70 | 453,497 | -0.41(-0.66%) |
Aug 18, 2021 | 62.38 | 62.84 | 62.09 | 62.11 | 407,903 | -0.29(-0.47%) |
Aug 17, 2021 | 61.84 | 62.44 | 61.60 | 62.40 | 400,219 | +0.25(+0.39%) |
Aug 16, 2021 | 61.87 | 62.55 | 61.50 | 62.15 | 322,298 | -0.09(-0.15%) |
Aug 13, 2021 | 62.14 | 62.31 | 61.89 | 62.24 | 242,666 | +0.11(+0.18%) |
Aug 12, 2021 | 62.44 | 62.51 | 61.92 | 62.14 | 283,473 | -0.33(-0.52%) |
Aug 11, 2021 | 61.93 | 62.48 | 61.43 | 62.46 | 465,986 | +0.82(+1.33%) |
Aug 10, 2021 | 61.79 | 62.04 | 61.57 | 61.64 | 477,542 | -0.21(-0.34%) |
Aug 09, 2021 | 62.14 | 62.14 | 61.69 | 61.85 | 522,525 | -0.14(-0.22%) |
Aug 06, 2021 | 62.01 | 62.42 | 61.78 | 61.99 | 478,797 | +0.31(+0.50%) |
Aug 05, 2021 | 60.69 | 61.71 | 60.61 | 61.68 | 389,396 | +1.16(+1.92%) |
Aug 04, 2021 | 60.21 | 61.05 | 60.02 | 60.52 | 887,106 | -0.08(-0.13%) |
Aug 03, 2021 | 61.37 | 61.47 | 60.30 | 60.60 | 640,284 | -0.58(-0.95%) |
Aug 02, 2021 | 61.34 | 62.41 | 61.05 | 61.18 | 825,346 | +0.03(+0.04%) |
Jul 30, 2021 | 60.71 | 61.17 | 60.45 | 61.15 | 749,414 | +0.42(+0.69%) |
Jul 29, 2021 | 60.45 | 61.03 | 60.42 | 60.74 | 689,821 | +0.68(+1.13%) |
Jul 28, 2021 | 59.50 | 60.31 | 59.02 | 60.05 | 733,214 | +0.72(+1.21%) |
Jul 27, 2021 | 58.72 | 59.46 | 58.17 | 59.34 | 506,206 | +0.15(+0.26%) |
Jul 26, 2021 | 59.61 | 60.39 | 59.17 | 59.18 | 750,598 | -0.33(-0.55%) |
Jul 23, 2021 | 59.95 | 60.12 | 58.96 | 59.51 | 661,163 | +0.23(+0.38%) |
Jul 22, 2021 | 59.06 | 59.67 | 57.87 | 59.28 | 1,382,669 | +1.58(+2.74%) |
Jul 21, 2021 | 57.42 | 58.72 | 57.42 | 57.70 | 742,711 | +0.43(+0.75%) |
Jul 20, 2021 | 56.06 | 57.71 | 56.06 | 57.27 | 965,954 | +1.33(+2.37%) |
Jul 19, 2021 | 56.58 | 56.97 | 55.32 | 55.95 | 1,070,697 | -1.27(-2.22%) |
Jul 16, 2021 | 57.18 | 57.64 | 56.78 | 57.22 | 498,032 | +0.29(+0.51%) |
Jul 15, 2021 | 56.09 | 57.04 | 55.97 | 56.93 | 447,103 | +0.50(+0.89%) |
Jul 14, 2021 | 56.77 | 57.01 | 56.02 | 56.43 | 431,733 | -0.17(-0.31%) |
Jul 13, 2021 | 58.22 | 58.38 | 56.51 | 56.60 | 623,090 | -1.67(-2.87%) |
Jul 12, 2021 | 58.27 | 58.54 | 57.80 | 58.27 | 540,899 | +0.05(+0.08%) |
Jul 09, 2021 | 57.27 | 58.37 | 57.00 | 58.23 | 940,736 | +2.04(+3.62%) |
Jul 08, 2021 | 56.38 | 57.20 | 55.85 | 56.19 | 859,579 | -0.92(-1.61%) |
Jul 07, 2021 | 56.11 | 57.24 | 56.02 | 57.11 | 578,438 | +0.81(+1.44%) |
Jul 06, 2021 | 56.47 | 56.56 | 55.68 | 56.30 | 562,012 | -0.25(-0.43%) |
Jul 02, 2021 | 57.30 | 57.32 | 56.35 | 56.55 | 406,963 | -0.76(-1.33%) |
Jul 01, 2021 | 56.97 | 57.48 | 56.63 | 57.31 | 591,839 | +0.66(+1.17%) |
Jun 30, 2021 | 57.09 | 57.26 | 56.15 | 56.65 | 469,371 | -0.56(-0.98%) |
Jun 29, 2021 | 56.74 | 57.66 | 56.74 | 57.21 | 990,758 | +0.62(+1.09%) |
Jun 28, 2021 | 57.21 | 57.21 | 56.09 | 56.59 | 1,563,895 | -0.57(-1.00%) |
Jun 25, 2021 | 56.40 | 57.21 | 56.38 | 57.17 | 972,599 | +0.76(+1.35%) |
Jun 24, 2021 | 56.41 | 56.50 | 55.78 | 56.40 | 371,612 | +0.46(+0.83%) |
Jun 23, 2021 | 56.40 | 56.63 | 55.80 | 55.94 | 759,033 | -0.46(-0.82%) |
Jun 22, 2021 | 57.09 | 57.17 | 56.39 | 56.40 | 958,318 | -0.82(-1.43%) |
Jun 21, 2021 | 56.34 | 57.35 | 56.34 | 57.22 | 730,881 | +1.22(+2.17%) |
Jun 18, 2021 | 56.85 | 57.09 | 55.92 | 56.00 | 1,588,346 | -1.51(-2.62%) |
Jun 17, 2021 | 58.76 | 58.93 | 57.45 | 57.51 | 1,135,045 | -1.38(-2.34%) |
Jun 16, 2021 | 60.06 | 60.08 | 58.78 | 58.89 | 971,294 | -1.21(-2.01%) |
Jun 15, 2021 | 59.56 | 60.52 | 58.89 | 60.10 | 875,134 | +0.51(+0.85%) |
Jun 14, 2021 | 59.91 | 60.07 | 59.25 | 59.59 | 893,937 | -0.38(-0.64%) |
Jun 11, 2021 | 59.54 | 59.99 | 59.34 | 59.97 | 627,155 | +0.67(+1.13%) |
Jun 10, 2021 | 59.36 | 59.73 | 59.25 | 59.30 | 754,731 | +0.10(+0.17%) |
Jun 09, 2021 | 59.18 | 59.54 | 58.92 | 59.20 | 1,002,421 | +0.17(+0.29%) |
Jun 08, 2021 | 58.32 | 59.11 | 58.06 | 59.03 | 482,056 | +0.84(+1.45%) |
Jun 07, 2021 | 58.23 | 58.33 | 57.81 | 58.18 | 607,579 | -0.11(-0.19%) |
Jun 04, 2021 | 58.03 | 58.40 | 57.52 | 58.29 | 502,256 | +0.50(+0.86%) |
Jun 03, 2021 | 57.68 | 58.14 | 57.50 | 57.80 | 358,338 | -0.16(-0.28%) |
Jun 02, 2021 | 58.79 | 58.82 | 57.80 | 57.96 | 430,339 | -0.57(-0.97%) |
Jun 01, 2021 | 58.35 | 58.63 | 57.93 | 58.53 | 401,489 | +0.51(+0.89%) |
May 28, 2021 | 57.86 | 58.03 | 56.83 | 58.01 | 805,755 | +0.52(+0.91%) |
May 27, 2021 | 58.07 | 58.17 | 57.32 | 57.49 | 1,012,743 | -0.27(-0.47%) |
May 26, 2021 | 57.71 | 58.12 | 57.52 | 57.76 | 623,196 | +0.13(+0.22%) |
May 25, 2021 | 59.28 | 59.41 | 57.55 | 57.63 | 994,333 | -1.56(-2.64%) |
May 24, 2021 | 59.29 | 59.45 | 58.91 | 59.19 | 553,935 | -0.05(-0.09%) |
May 21, 2021 | 59.53 | 59.83 | 58.96 | 59.25 | 562,154 | +0.12(+0.20%) |
May 20, 2021 | 59.13 | 59.34 | 58.63 | 59.13 | 757,078 | +0.12(+0.20%) |
May 19, 2021 | 59.04 | 59.06 | 58.07 | 59.01 | 621,281 | -0.25(-0.43%) |
May 18, 2021 | 59.51 | 59.91 | 59.20 | 59.27 | 670,229 | -0.87(-1.44%) |
May 17, 2021 | 59.88 | 60.37 | 59.28 | 60.13 | 389,306 | +0.07(+0.12%) |
May 14, 2021 | 59.81 | 60.18 | 59.14 | 60.06 | 463,680 | +0.81(+1.37%) |
May 13, 2021 | 58.04 | 59.46 | 57.90 | 59.25 | 825,233 | +1.24(+2.13%) |
May 12, 2021 | 59.14 | 59.42 | 57.70 | 58.01 | 995,947 | -1.32(-2.22%) |
May 11, 2021 | 58.88 | 59.68 | 58.62 | 59.33 | 954,266 | -0.40(-0.66%) |
May 10, 2021 | 60.15 | 60.32 | 59.68 | 59.73 | 634,048 | -0.27(-0.45%) |
May 07, 2021 | 59.29 | 60.19 | 58.75 | 60.00 | 567,939 | +0.46(+0.77%) |
May 06, 2021 | 59.09 | 59.54 | 58.68 | 59.54 | 595,656 | +0.70(+1.20%) |
May 05, 2021 | 58.92 | 59.14 | 58.02 | 58.83 | 570,904 | -0.20(-0.34%) |
May 04, 2021 | 59.37 | 59.49 | 58.59 | 59.03 | 358,497 | -0.33(-0.56%) |
May 03, 2021 | 59.09 | 59.72 | 58.92 | 59.37 | 604,736 | +1.18(+2.03%) |
Apr 30, 2021 | 58.76 | 58.93 | 57.92 | 58.18 | 783,969 | -0.80(-1.36%) |
Apr 29, 2021 | 59.72 | 60.29 | 58.54 | 58.99 | 994,031 | -0.37(-0.62%) |
Apr 28, 2021 | 59.37 | 59.59 | 58.84 | 59.36 | 965,500 | -0.02(-0.03%) |
Apr 27, 2021 | 58.73 | 59.41 | 58.58 | 59.37 | 744,765 | +0.85(+1.45%) |
Apr 26, 2021 | 58.36 | 59.42 | 58.36 | 58.53 | 812,777 | +0.53(+0.92%) |
Apr 23, 2021 | 56.20 | 58.25 | 56.20 | 57.99 | 921,208 | +0.60(+1.05%) |
Apr 22, 2021 | 56.61 | 57.91 | 56.20 | 57.39 | 1,126,340 | +1.53(+2.75%) |
Apr 21, 2021 | 55.52 | 55.94 | 55.10 | 55.86 | 1,048,924 | +0.57(+1.03%) |
Apr 20, 2021 | 55.43 | 55.60 | 55.06 | 55.29 | 703,930 | -0.20(-0.36%) |
Apr 19, 2021 | 55.56 | 55.60 | 55.03 | 55.49 | 515,445 | -0.03(-0.05%) |
Apr 16, 2021 | 55.29 | 55.73 | 54.85 | 55.51 | 693,511 | +0.65(+1.18%) |
Apr 15, 2021 | 55.03 | 55.03 | 54.49 | 54.86 | 632,532 | +0.13(+0.23%) |
Apr 14, 2021 | 54.37 | 54.99 | 54.25 | 54.74 | 565,447 | +0.25(+0.46%) |
Apr 13, 2021 | 54.50 | 54.96 | 54.34 | 54.49 | 720,877 | -0.04(-0.07%) |
Apr 12, 2021 | 54.12 | 54.67 | 53.99 | 54.52 | 523,782 | +0.49(+0.90%) |
Apr 09, 2021 | 53.93 | 54.05 | 53.42 | 54.03 | 708,255 | +0.32(+0.59%) |
Apr 08, 2021 | 53.15 | 53.80 | 52.74 | 53.72 | 631,066 | +0.69(+1.31%) |
Apr 07, 2021 | 52.92 | 53.05 | 52.14 | 53.02 | 681,070 | +0.11(+0.20%) |
Apr 06, 2021 | 52.24 | 52.92 | 52.11 | 52.92 | 629,577 | +0.69(+1.33%) |
Apr 05, 2021 | 51.87 | 52.33 | 51.44 | 52.22 | 652,170 | +0.41(+0.78%) |
Apr 01, 2021 | 51.37 | 51.82 | 50.88 | 51.82 | 571,792 | +0.71(+1.39%) |
Mar 31, 2021 | 51.21 | 52.18 | 51.01 | 51.10 | 1,014,228 | -0.20(-0.39%) |
Mar 30, 2021 | 51.29 | 51.50 | 50.80 | 51.30 | 548,583 | -0.05(-0.11%) |
Mar 29, 2021 | 51.44 | 52.00 | 50.91 | 51.36 | 959,340 | -0.08(-0.16%) |
Mar 26, 2021 | 50.50 | 51.52 | 50.50 | 51.44 | 921,540 | +1.20(+2.39%) |
Mar 25, 2021 | 48.44 | 50.49 | 48.36 | 50.24 | 1,236,227 | +1.88(+3.88%) |
Mar 24, 2021 | 48.66 | 49.45 | 48.32 | 48.36 | 751,234 | +0.14(+0.30%) |
Mar 23, 2021 | 48.32 | 48.82 | 47.95 | 48.22 | 935,434 | -0.05(-0.11%) |
Mar 22, 2021 | 48.38 | 48.70 | 47.81 | 48.27 | 971,929 | -0.10(-0.21%) |
Mar 19, 2021 | 48.53 | 48.96 | 48.26 | 48.37 | 3,016,818 | -0.16(-0.33%) |
Mar 18, 2021 | 49.98 | 50.02 | 48.45 | 48.53 | 1,209,694 | -1.33(-2.66%) |
Mar 17, 2021 | 49.76 | 49.92 | 49.16 | 49.86 | 910,920 | +0.03(+0.05%) |
Mar 16, 2021 | 50.73 | 50.86 | 49.58 | 49.83 | 1,376,623 | -1.01(-1.99%) |
Mar 15, 2021 | 52.67 | 52.82 | 50.20 | 50.84 | 2,416,569 | -1.81(-3.44%) |
Mar 12, 2021 | 52.37 | 53.11 | 52.28 | 52.65 | 1,169,967 | +0.38(+0.72%) |
Mar 11, 2021 | 50.97 | 52.32 | 50.87 | 52.28 | 1,128,465 | +1.33(+2.60%) |
Mar 10, 2021 | 50.08 | 51.18 | 49.92 | 50.95 | 1,081,824 | +1.20(+2.41%) |
Mar 09, 2021 | 47.70 | 50.37 | 47.47 | 49.75 | 1,437,099 | +2.39(+5.05%) |
Mar 08, 2021 | 46.17 | 48.80 | 46.16 | 47.36 | 1,443,001 | +1.41(+3.06%) |
Mar 05, 2021 | 46.20 | 46.72 | 43.92 | 45.95 | 1,577,583 | +0.34(+0.75%) |
Mar 04, 2021 | 47.16 | 47.68 | 45.29 | 45.61 | 1,780,901 | -1.73(-3.64%) |
Mar 03, 2021 | 47.16 | 48.00 | 46.73 | 47.33 | 1,787,861 | -0.19(-0.39%) |
Mar 02, 2021 | 48.26 | 48.46 | 47.52 | 47.52 | 1,336,048 | -0.79(-1.63%) |
Mar 01, 2021 | 47.54 | 48.94 | 47.31 | 48.31 | 1,222,648 | +1.34(+2.85%) |
Feb 26, 2021 | 47.16 | 48.92 | 46.93 | 46.97 | 1,331,069 | -0.18(-0.38%) |
Feb 25, 2021 | 49.35 | 49.60 | 46.13 | 47.15 | 2,558,618 | -2.30(-4.65%) |
Feb 24, 2021 | 49.96 | 50.48 | 49.15 | 49.44 | 1,614,453 | -0.52(-1.04%) |
Feb 23, 2021 | 50.32 | 50.32 | 48.71 | 49.96 | 1,729,575 | -0.40(-0.80%) |
Feb 22, 2021 | 50.64 | 51.05 | 50.14 | 50.36 | 750,488 | -0.46(-0.91%) |
Feb 19, 2021 | 51.01 | 51.36 | 50.53 | 50.83 | 601,828 | +0.09(+0.18%) |
Feb 18, 2021 | 50.38 | 51.05 | 50.18 | 50.74 | 463,480 | +0.36(+0.71%) |
Feb 17, 2021 | 50.62 | 51.04 | 49.84 | 50.38 | 690,885 | -0.30(-0.60%) |
Feb 16, 2021 | 51.19 | 51.32 | 50.22 | 50.69 | 829,246 | -0.19(-0.37%) |
Feb 12, 2021 | 51.49 | 51.81 | 50.42 | 50.87 | 679,797 | -0.58(-1.13%) |
Feb 11, 2021 | 50.06 | 52.64 | 50.06 | 51.46 | 1,153,026 | +2.06(+4.16%) |
Feb 10, 2021 | 49.56 | 50.16 | 49.33 | 49.40 | 911,101 | +0.00(+0.00%) |
Feb 09, 2021 | 49.71 | 49.92 | 48.94 | 49.40 | 838,136 | -0.19(-0.38%) |
Feb 08, 2021 | 48.85 | 49.62 | 48.55 | 49.59 | 887,958 | +0.73(+1.50%) |
Feb 05, 2021 | 48.91 | 49.43 | 48.67 | 48.85 | 548,692 | +0.06(+0.13%) |
Feb 04, 2021 | 48.17 | 48.90 | 47.87 | 48.79 | 574,567 | +0.54(+1.11%) |
Feb 03, 2021 | 48.10 | 48.65 | 47.93 | 48.26 | 350,712 | -0.09(-0.18%) |
Feb 02, 2021 | 48.17 | 48.47 | 47.44 | 48.34 | 540,446 | +0.50(+1.05%) |
Feb 01, 2021 | 46.90 | 47.94 | 46.66 | 47.84 | 619,335 | +1.10(+2.35%) |
Jan 29, 2021 | 47.52 | 48.22 | 46.59 | 46.74 | 1,114,948 | -1.08(-2.26%) |
Jan 28, 2021 | 48.17 | 48.25 | 47.41 | 47.83 | 878,591 | -0.22(-0.46%) |
Jan 27, 2021 | 49.06 | 49.24 | 47.59 | 48.05 | 1,124,980 | -1.36(-2.75%) |
Jan 26, 2021 | 49.46 | 49.85 | 48.96 | 49.41 | 755,354 | -0.09(-0.18%) |
Jan 25, 2021 | 48.84 | 49.60 | 48.45 | 49.50 | 565,840 | +0.66(+1.35%) |
Jan 22, 2021 | 48.58 | 48.84 | 47.58 | 48.84 | 478,554 | -0.22(-0.46%) |
Jan 21, 2021 | 48.88 | 49.50 | 48.56 | 49.06 | 592,932 | +0.13(+0.26%) |
Jan 20, 2021 | 47.73 | 49.08 | 47.66 | 48.93 | 503,237 | +1.32(+2.78%) |
Jan 19, 2021 | 47.40 | 47.66 | 46.83 | 47.61 | 807,599 | +0.23(+0.49%) |
Jan 15, 2021 | 46.89 | 47.64 | 46.38 | 47.38 | 930,819 | +0.48(+1.03%) |
Jan 14, 2021 | 49.01 | 49.01 | 46.88 | 46.90 | 849,057 | -1.95(-3.99%) |
Jan 13, 2021 | 48.71 | 49.08 | 48.42 | 48.84 | 527,525 | +0.34(+0.70%) |
Jan 12, 2021 | 47.63 | 48.58 | 47.52 | 48.51 | 444,767 | +0.83(+1.74%) |
Jan 11, 2021 | 47.43 | 47.96 | 47.14 | 47.67 | 536,643 | +0.09(+0.19%) |
Jan 08, 2021 | 47.77 | 48.12 | 46.92 | 47.58 | 712,125 | -0.04(-0.07%) |
Jan 07, 2021 | 47.62 | 47.86 | 47.31 | 47.62 | 685,331 | +0.01(+0.02%) |
Jan 06, 2021 | 46.88 | 47.83 | 46.73 | 47.61 | 836,555 | +1.36(+2.94%) |
Jan 05, 2021 | 45.87 | 46.61 | 45.59 | 46.25 | 610,224 | +0.52(+1.13%) |
Jan 04, 2021 | 46.23 | 46.37 | 45.48 | 45.73 | 534,140 | -0.42(-0.91%) |
Dec 31, 2020 | 46.15 | 46.15 | 46.15 | 322,535 | +0.30(+0.64%) | |
Dec 30, 2020 | 46.06 | 46.25 | 45.80 | 45.86 | 322,535 | -0.03(-0.06%) |
Dec 29, 2020 | 46.54 | 46.74 | 45.54 | 45.89 | 314,075 | -0.38(-0.81%) |
Dec 28, 2020 | 46.27 | 46.76 | 45.92 | 46.26 | 370,427 | -0.10(-0.21%) |
Dec 24, 2020 | 46.78 | 46.78 | 45.75 | 46.36 | 189,833 | -0.24(-0.52%) |
Dec 23, 2020 | 46.43 | 47.08 | 46.07 | 46.60 | 473,577 | +0.23(+0.50%) |
Dec 22, 2020 | 46.55 | 46.91 | 46.25 | 46.37 | 369,667 | -0.27(-0.58%) |
Dec 21, 2020 | 47.38 | 47.60 | 45.92 | 46.64 | 556,261 | -0.88(-1.86%) |
Dec 18, 2020 | 48.02 | 48.45 | 47.33 | 47.52 | 1,579,183 | -0.14(-0.30%) |
Dec 17, 2020 | 47.68 | 48.12 | 47.51 | 47.66 | 689,741 | +0.16(+0.34%) |
Dec 16, 2020 | 47.62 | 47.92 | 47.29 | 47.50 | 709,928 | +0.28(+0.59%) |
Dec 15, 2020 | 46.48 | 47.34 | 46.25 | 47.23 | 971,565 | +1.08(+2.34%) |
Dec 14, 2020 | 46.48 | 47.49 | 45.98 | 46.15 | 864,531 | +0.12(+0.25%) |
Dec 11, 2020 | 45.10 | 46.23 | 45.10 | 46.03 | 814,257 | +0.56(+1.24%) |
Dec 10, 2020 | 44.76 | 45.54 | 44.35 | 45.47 | 838,417 | +0.59(+1.31%) |
Dec 09, 2020 | 43.52 | 45.04 | 43.41 | 44.88 | 1,109,628 | +1.61(+3.72%) |
Dec 08, 2020 | 42.72 | 43.33 | 42.69 | 43.27 | 979,677 | +0.13(+0.29%) |
Dec 07, 2020 | 43.71 | 44.39 | 43.02 | 43.14 | 613,315 | -1.19(-2.68%) |
Dec 04, 2020 | 43.54 | 44.34 | 43.22 | 44.33 | 769,989 | +1.04(+2.39%) |
Dec 03, 2020 | 42.73 | 43.51 | 42.73 | 43.29 | 1,093,259 | +0.58(+1.35%) |
Dec 02, 2020 | 42.87 | 43.05 | 42.30 | 42.72 | 911,934 | -0.36(-0.84%) |
Dec 01, 2020 | 43.43 | 43.98 | 42.91 | 43.08 | 903,922 | +0.18(+0.41%) |
Nov 30, 2020 | 43.43 | 43.77 | 42.86 | 42.90 | 974,192 | -0.78(-1.78%) |
Nov 27, 2020 | 43.76 | 44.13 | 43.45 | 43.68 | 321,543 | -0.08(-0.18%) |
Nov 25, 2020 | 44.63 | 44.71 | 43.26 | 43.76 | 646,361 | -0.89(-2.00%) |
Nov 24, 2020 | 44.86 | 45.13 | 44.38 | 44.66 | 1,134,178 | +0.42(+0.94%) |
Nov 23, 2020 | 45.08 | 45.34 | 44.07 | 44.24 | 1,255,234 | -0.63(-1.40%) |
Nov 20, 2020 | 44.53 | 45.04 | 43.99 | 44.87 | 782,408 | +0.25(+0.56%) |
Nov 19, 2020 | 44.31 | 44.77 | 43.66 | 44.62 | 604,851 | +0.31(+0.70%) |
Nov 18, 2020 | 43.86 | 44.83 | 43.68 | 44.31 | 1,163,417 | +0.45(+1.03%) |
Nov 17, 2020 | 42.83 | 44.27 | 41.97 | 43.86 | 1,878,493 | +0.65(+1.50%) |
Nov 16, 2020 | 43.14 | 43.37 | 42.40 | 43.21 | 1,115,931 | +0.79(+1.86%) |
Nov 13, 2020 | 42.42 | 42.79 | 41.92 | 42.43 | 943,067 | +0.14(+0.34%) |
Nov 12, 2020 | 42.21 | 43.01 | 42.08 | 42.28 | 677,512 | -0.55(-1.28%) |
Nov 11, 2020 | 42.67 | 42.94 | 41.82 | 42.83 | 776,308 | +0.03(+0.06%) |
Nov 10, 2020 | 41.44 | 43.31 | 41.19 | 42.81 | 1,089,221 | +1.79(+4.36%) |
Nov 09, 2020 | 44.99 | 45.30 | 40.95 | 41.02 | 1,959,139 | -2.03(-4.71%) |
Nov 06, 2020 | 43.91 | 44.53 | 42.75 | 43.05 | 763,440 | -0.86(-1.96%) |
Nov 05, 2020 | 43.37 | 44.01 | 42.84 | 43.91 | 1,182,370 | +0.66(+1.54%) |
Nov 04, 2020 | 42.36 | 43.98 | 41.48 | 43.24 | 1,561,946 | +2.58(+6.34%) |
Nov 03, 2020 | 41.22 | 41.47 | 40.20 | 40.66 | 1,049,658 | +0.04(+0.11%) |