Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.49 | 57.45 | 55.89 | 55.97 | 1,481,515 | -0.37(-0.65%) |
Sep 29, 2021 | 57.00 | 57.23 | 56.27 | 56.34 | 848,258 | -0.68(-1.20%) |
Sep 28, 2021 | 58.33 | 58.73 | 56.59 | 57.02 | 928,548 | -1.56(-2.66%) |
Sep 27, 2021 | 58.11 | 58.99 | 57.74 | 58.58 | 1,073,014 | +0.72(+1.24%) |
Sep 24, 2021 | 57.26 | 58.05 | 57.06 | 57.86 | 766,037 | +0.40(+0.69%) |
Sep 23, 2021 | 57.69 | 58.33 | 57.25 | 57.46 | 879,634 | -0.03(-0.05%) |
Sep 22, 2021 | 57.81 | 57.97 | 56.70 | 57.49 | 1,027,487 | +0.44(+0.78%) |
Sep 21, 2021 | 57.80 | 57.97 | 57.04 | 57.05 | 732,296 | -0.36(-0.62%) |
Sep 20, 2021 | 58.19 | 58.19 | 56.64 | 57.41 | 1,201,223 | -1.52(-2.58%) |
Sep 17, 2021 | 59.79 | 60.25 | 58.60 | 58.93 | 1,683,639 | -0.94(-1.58%) |
Sep 16, 2021 | 60.20 | 60.73 | 59.63 | 59.87 | 1,123,759 | -0.08(-0.13%) |
Sep 15, 2021 | 59.52 | 60.22 | 59.10 | 59.95 | 2,064,022 | +0.44(+0.74%) |
Sep 14, 2021 | 59.90 | 60.35 | 59.45 | 59.50 | 1,189,549 | +0.01(+0.02%) |
Sep 13, 2021 | 58.92 | 59.59 | 58.21 | 59.49 | 1,149,197 | +0.90(+1.53%) |
Sep 10, 2021 | 60.25 | 60.43 | 58.49 | 58.60 | 1,042,907 | -1.51(-2.51%) |
Sep 09, 2021 | 59.89 | 60.63 | 59.88 | 60.11 | 710,278 | +0.14(+0.24%) |
Sep 08, 2021 | 59.59 | 60.03 | 59.35 | 59.97 | 718,415 | +0.13(+0.23%) |
Sep 07, 2021 | 60.08 | 60.17 | 58.80 | 59.83 | 861,216 | -0.25(-0.42%) |
Sep 03, 2021 | 60.06 | 60.26 | 59.46 | 60.08 | 894,425 | +0.10(+0.16%) |
Sep 02, 2021 | 59.38 | 60.29 | 59.38 | 59.99 | 962,227 | +0.87(+1.46%) |
Sep 01, 2021 | 59.73 | 59.88 | 58.44 | 59.12 | 1,003,215 | -0.26(-0.44%) |
Aug 31, 2021 | 58.97 | 59.56 | 58.64 | 59.38 | 1,653,770 | +0.40(+0.69%) |
Aug 30, 2021 | 60.02 | 60.43 | 58.86 | 58.98 | 1,365,751 | -0.78(-1.30%) |
Aug 27, 2021 | 58.38 | 59.77 | 58.14 | 59.75 | 1,181,816 | +1.64(+2.82%) |
Aug 26, 2021 | 58.30 | 58.36 | 57.87 | 58.12 | 825,343 | -0.21(-0.36%) |
Aug 25, 2021 | 58.21 | 58.41 | 57.77 | 58.33 | 710,738 | +0.04(+0.07%) |
Aug 24, 2021 | 57.80 | 58.74 | 57.80 | 58.29 | 863,886 | +0.54(+0.93%) |
Aug 23, 2021 | 57.78 | 57.96 | 57.14 | 57.75 | 865,513 | +0.14(+0.25%) |
Aug 20, 2021 | 57.45 | 57.91 | 57.19 | 57.61 | 876,426 | -0.02(-0.03%) |
Aug 19, 2021 | 57.58 | 58.28 | 57.40 | 57.63 | 906,174 | -0.34(-0.58%) |
Aug 18, 2021 | 58.71 | 58.91 | 57.95 | 57.96 | 876,368 | -0.87(-1.47%) |
Aug 17, 2021 | 58.11 | 58.84 | 57.80 | 58.83 | 1,286,057 | +0.56(+0.96%) |
Aug 16, 2021 | 56.61 | 58.28 | 56.12 | 58.27 | 1,344,700 | +1.79(+3.17%) |
Aug 13, 2021 | 56.62 | 57.36 | 56.16 | 56.48 | 976,430 | -0.30(-0.53%) |
Aug 12, 2021 | 56.77 | 57.06 | 56.43 | 56.78 | 627,406 | +0.10(+0.17%) |
Aug 11, 2021 | 56.62 | 56.71 | 56.00 | 56.68 | 764,183 | +0.64(+1.15%) |
Aug 10, 2021 | 56.98 | 57.32 | 55.45 | 56.04 | 1,704,045 | -1.25(-2.18%) |
Aug 09, 2021 | 57.70 | 58.22 | 57.12 | 57.29 | 1,917,291 | -0.73(-1.26%) |
Aug 06, 2021 | 57.70 | 58.73 | 56.97 | 58.02 | 1,811,159 | +0.52(+0.90%) |
Aug 05, 2021 | 59.25 | 59.74 | 55.98 | 57.50 | 5,423,259 | -4.38(-7.08%) |
Aug 04, 2021 | 62.61 | 62.73 | 61.19 | 61.88 | 2,431,197 | -1.00(-1.59%) |
Aug 03, 2021 | 64.36 | 64.36 | 62.49 | 62.88 | 1,989,991 | -1.32(-2.05%) |
Aug 02, 2021 | 63.72 | 64.46 | 63.57 | 64.20 | 1,296,523 | +0.64(+1.01%) |
Jul 30, 2021 | 62.80 | 64.04 | 62.70 | 63.56 | 1,304,100 | +0.62(+0.98%) |
Jul 29, 2021 | 63.10 | 63.33 | 62.49 | 62.94 | 920,696 | +0.23(+0.37%) |
Jul 28, 2021 | 62.17 | 62.76 | 62.04 | 62.71 | 1,382,253 | +0.35(+0.56%) |
Jul 27, 2021 | 61.29 | 62.68 | 61.09 | 62.36 | 1,384,791 | +1.13(+1.84%) |
Jul 26, 2021 | 61.27 | 61.49 | 60.71 | 61.24 | 779,997 | +0.04(+0.06%) |
Jul 23, 2021 | 61.26 | 61.32 | 60.67 | 61.20 | 683,724 | +0.28(+0.46%) |
Jul 22, 2021 | 61.25 | 61.45 | 60.47 | 60.92 | 879,600 | -0.44(-0.72%) |
Jul 21, 2021 | 60.56 | 61.56 | 60.56 | 61.36 | 1,287,387 | +1.14(+1.89%) |
Jul 20, 2021 | 58.67 | 60.87 | 58.52 | 60.23 | 1,756,145 | +1.82(+3.11%) |
Jul 19, 2021 | 57.97 | 58.53 | 57.52 | 58.41 | 2,406,827 | -0.45(-0.77%) |
Jul 16, 2021 | 59.48 | 59.48 | 58.42 | 58.86 | 1,265,339 | -0.62(-1.04%) |
Jul 15, 2021 | 59.29 | 60.13 | 59.28 | 59.48 | 1,147,858 | -0.35(-0.58%) |
Jul 14, 2021 | 59.72 | 60.24 | 59.56 | 59.82 | 958,033 | +0.16(+0.27%) |
Jul 13, 2021 | 60.15 | 60.32 | 59.46 | 59.66 | 793,633 | -0.69(-1.15%) |
Jul 12, 2021 | 59.67 | 60.59 | 59.44 | 60.35 | 759,053 | +0.28(+0.46%) |
Jul 09, 2021 | 60.20 | 60.38 | 59.78 | 60.07 | 1,063,967 | +0.49(+0.82%) |
Jul 08, 2021 | 60.96 | 61.22 | 59.33 | 59.58 | 1,350,845 | -1.66(-2.70%) |
Jul 07, 2021 | 60.50 | 61.31 | 60.23 | 61.24 | 959,078 | +0.52(+0.86%) |
Jul 06, 2021 | 61.45 | 61.57 | 60.17 | 60.72 | 1,248,996 | -0.77(-1.25%) |
Jul 02, 2021 | 61.63 | 61.68 | 60.88 | 61.49 | 948,859 | -0.13(-0.22%) |
Jul 01, 2021 | 61.31 | 61.96 | 61.10 | 61.62 | 1,184,375 | +0.74(+1.22%) |
Jun 30, 2021 | 60.87 | 61.10 | 60.24 | 60.88 | 945,930 | +0.01(+0.02%) |
Jun 29, 2021 | 61.18 | 61.40 | 60.71 | 60.87 | 883,692 | +0.03(+0.05%) |
Jun 28, 2021 | 61.86 | 61.86 | 60.28 | 60.84 | 1,391,466 | -0.92(-1.50%) |
Jun 25, 2021 | 61.54 | 61.99 | 61.47 | 61.77 | 1,300,571 | +0.39(+0.64%) |
Jun 24, 2021 | 61.64 | 61.87 | 61.07 | 61.37 | 1,255,667 | -0.18(-0.30%) |
Jun 23, 2021 | 61.19 | 62.31 | 60.62 | 61.55 | 1,778,652 | -0.28(-0.45%) |
Jun 22, 2021 | 62.46 | 62.52 | 61.60 | 61.83 | 1,172,261 | -0.61(-0.97%) |
Jun 21, 2021 | 61.28 | 62.71 | 60.67 | 62.44 | 1,031,386 | +1.74(+2.86%) |
Jun 18, 2021 | 62.11 | 62.37 | 60.49 | 60.70 | 2,018,541 | -1.85(-2.96%) |
Jun 17, 2021 | 62.95 | 63.51 | 61.95 | 62.55 | 972,105 | -0.39(-0.63%) |
Jun 16, 2021 | 63.16 | 63.32 | 62.45 | 62.95 | 748,195 | -0.36(-0.56%) |
Jun 15, 2021 | 62.37 | 63.41 | 61.99 | 63.30 | 1,192,117 | +1.17(+1.89%) |
Jun 14, 2021 | 63.02 | 63.02 | 61.58 | 62.13 | 922,294 | -0.86(-1.37%) |
Jun 11, 2021 | 63.50 | 63.68 | 62.57 | 63.00 | 1,106,924 | -0.48(-0.76%) |
Jun 10, 2021 | 63.34 | 63.66 | 63.07 | 63.48 | 990,852 | +0.37(+0.58%) |
Jun 09, 2021 | 63.26 | 63.47 | 62.83 | 63.11 | 614,999 | -0.03(-0.05%) |
Jun 08, 2021 | 62.78 | 63.34 | 62.29 | 63.14 | 984,941 | +0.19(+0.31%) |
Jun 07, 2021 | 64.04 | 64.08 | 62.90 | 62.95 | 1,303,775 | -0.73(-1.15%) |
Jun 04, 2021 | 64.47 | 64.47 | 63.46 | 63.68 | 994,542 | -0.28(-0.44%) |
Jun 03, 2021 | 62.89 | 64.06 | 62.37 | 63.96 | 865,388 | +0.70(+1.11%) |
Jun 02, 2021 | 64.50 | 64.80 | 63.20 | 63.25 | 1,689,284 | -1.46(-2.26%) |
Jun 01, 2021 | 64.63 | 65.03 | 64.27 | 64.72 | 1,385,832 | +0.42(+0.66%) |
May 28, 2021 | 64.89 | 64.89 | 64.06 | 64.29 | 1,345,856 | +0.42(+0.66%) |
May 27, 2021 | 64.47 | 64.54 | 63.65 | 63.87 | 2,497,456 | -0.40(-0.63%) |
May 26, 2021 | 64.48 | 64.79 | 63.76 | 64.27 | 1,277,453 | -0.19(-0.30%) |
May 25, 2021 | 65.04 | 65.35 | 64.39 | 64.47 | 1,498,950 | -0.53(-0.81%) |
May 24, 2021 | 64.97 | 65.32 | 64.40 | 64.99 | 1,361,818 | +0.16(+0.25%) |
May 21, 2021 | 65.34 | 66.12 | 64.72 | 64.83 | 1,144,610 | -0.45(-0.69%) |
May 20, 2021 | 65.06 | 65.69 | 64.78 | 65.28 | 1,335,320 | +0.31(+0.47%) |
May 19, 2021 | 64.06 | 65.07 | 63.83 | 64.97 | 1,397,923 | +0.20(+0.31%) |
May 18, 2021 | 66.31 | 66.36 | 64.73 | 64.77 | 2,069,008 | -1.47(-2.22%) |
May 17, 2021 | 65.02 | 66.30 | 64.73 | 66.24 | 937,416 | +1.08(+1.65%) |
May 14, 2021 | 64.65 | 65.54 | 64.22 | 65.17 | 1,311,378 | +1.17(+1.83%) |
May 13, 2021 | 63.25 | 64.63 | 63.15 | 63.99 | 1,600,349 | +0.87(+1.39%) |
May 12, 2021 | 63.77 | 64.61 | 63.12 | 63.12 | 1,322,114 | -1.06(-1.65%) |
May 11, 2021 | 65.47 | 66.25 | 63.90 | 64.18 | 1,780,260 | -2.23(-3.36%) |
May 10, 2021 | 66.45 | 66.81 | 65.99 | 66.41 | 2,293,936 | +0.62(+0.95%) |
May 07, 2021 | 64.74 | 66.44 | 64.74 | 65.78 | 2,039,465 | +1.04(+1.60%) |
May 06, 2021 | 63.99 | 64.77 | 62.21 | 64.74 | 2,177,944 | -0.19(-0.30%) |
May 05, 2021 | 66.21 | 66.21 | 64.12 | 64.94 | 3,332,760 | -1.31(-1.97%) |
May 04, 2021 | 65.10 | 66.30 | 64.92 | 66.24 | 2,766,658 | +0.90(+1.38%) |
May 03, 2021 | 65.21 | 65.73 | 64.87 | 65.34 | 1,511,891 | +0.48(+0.74%) |
Apr 30, 2021 | 63.64 | 64.92 | 63.37 | 64.86 | 2,266,176 | +1.18(+1.86%) |
Apr 29, 2021 | 63.95 | 64.21 | 63.32 | 63.68 | 4,252,893 | +0.47(+0.74%) |
Apr 28, 2021 | 63.56 | 63.87 | 63.13 | 63.21 | 1,982,551 | -0.45(-0.71%) |
Apr 27, 2021 | 63.80 | 63.88 | 63.18 | 63.66 | 1,608,941 | -0.05(-0.08%) |
Apr 26, 2021 | 63.94 | 64.29 | 63.64 | 63.71 | 1,544,578 | +0.11(+0.17%) |
Apr 23, 2021 | 62.89 | 63.87 | 62.71 | 63.60 | 2,074,969 | +0.86(+1.38%) |
Apr 22, 2021 | 63.78 | 63.78 | 62.41 | 62.74 | 1,643,887 | -0.82(-1.29%) |
Apr 21, 2021 | 62.82 | 63.69 | 62.64 | 63.55 | 1,321,258 | +0.64(+1.02%) |
Apr 20, 2021 | 62.80 | 63.35 | 62.62 | 62.91 | 978,557 | -0.05(-0.08%) |
Apr 19, 2021 | 62.90 | 62.98 | 62.45 | 62.96 | 885,631 | +0.11(+0.17%) |
Apr 16, 2021 | 62.83 | 63.17 | 62.42 | 62.85 | 1,403,922 | +0.57(+0.91%) |
Apr 15, 2021 | 62.61 | 62.93 | 61.99 | 62.28 | 874,937 | -0.37(-0.60%) |
Apr 14, 2021 | 61.51 | 63.28 | 61.47 | 62.66 | 2,020,620 | +1.32(+2.15%) |
Apr 13, 2021 | 61.19 | 61.98 | 61.06 | 61.34 | 2,253,578 | -0.29(-0.47%) |
Apr 12, 2021 | 61.77 | 62.04 | 61.48 | 61.63 | 1,271,798 | -0.05(-0.08%) |
Apr 09, 2021 | 61.59 | 62.21 | 61.44 | 61.68 | 1,208,551 | +0.05(+0.08%) |
Apr 08, 2021 | 61.61 | 61.75 | 60.43 | 61.63 | 1,974,394 | +0.20(+0.33%) |
Apr 07, 2021 | 61.65 | 62.02 | 60.52 | 61.43 | 2,132,273 | -0.21(-0.34%) |
Apr 06, 2021 | 61.91 | 62.53 | 61.53 | 61.64 | 1,283,008 | -0.21(-0.34%) |
Apr 05, 2021 | 61.45 | 62.01 | 61.31 | 61.85 | 1,756,802 | +0.90(+1.48%) |
Apr 01, 2021 | 60.73 | 61.04 | 59.89 | 60.95 | 1,229,160 | -0.36(-0.58%) |
Mar 31, 2021 | 61.24 | 61.87 | 60.73 | 61.30 | 2,206,130 | +0.26(+0.42%) |
Mar 30, 2021 | 59.42 | 61.08 | 59.42 | 61.05 | 1,732,639 | +1.42(+2.38%) |
Mar 29, 2021 | 58.60 | 59.76 | 58.55 | 59.62 | 1,287,502 | +0.75(+1.27%) |
Mar 26, 2021 | 58.46 | 58.95 | 57.88 | 58.87 | 1,178,678 | +0.70(+1.21%) |
Mar 25, 2021 | 57.64 | 58.56 | 57.47 | 58.17 | 1,970,856 | +0.29(+0.50%) |
Mar 24, 2021 | 57.79 | 58.67 | 57.29 | 57.88 | 1,933,856 | +0.40(+0.70%) |
Mar 23, 2021 | 59.61 | 60.04 | 57.19 | 57.48 | 1,818,891 | -2.41(-4.02%) |
Mar 22, 2021 | 60.82 | 60.94 | 59.53 | 59.89 | 1,046,061 | -0.31(-0.51%) |
Mar 19, 2021 | 60.13 | 60.90 | 59.55 | 60.20 | 1,856,340 | -0.28(-0.46%) |
Mar 18, 2021 | 60.72 | 61.52 | 60.28 | 60.47 | 1,254,025 | -0.43(-0.71%) |
Mar 17, 2021 | 60.52 | 61.39 | 60.34 | 60.91 | 1,450,919 | +0.12(+0.21%) |
Mar 16, 2021 | 61.14 | 61.22 | 60.29 | 60.78 | 1,058,051 | -0.51(-0.83%) |
Mar 15, 2021 | 60.20 | 61.63 | 60.05 | 61.29 | 1,468,011 | +0.98(+1.62%) |
Mar 12, 2021 | 59.74 | 60.40 | 59.57 | 60.31 | 1,661,062 | +0.59(+0.98%) |
Mar 11, 2021 | 59.72 | 60.40 | 59.39 | 59.73 | 1,672,169 | +0.20(+0.34%) |
Mar 10, 2021 | 58.47 | 60.20 | 58.11 | 59.52 | 1,741,118 | +2.11(+3.68%) |
Mar 09, 2021 | 59.60 | 59.79 | 57.38 | 57.41 | 2,832,619 | -1.96(-3.30%) |
Mar 08, 2021 | 57.53 | 59.68 | 57.36 | 59.37 | 2,785,037 | +1.82(+3.17%) |
Mar 05, 2021 | 57.43 | 58.83 | 56.58 | 57.55 | 2,849,099 | +1.24(+2.20%) |
Mar 04, 2021 | 57.31 | 57.84 | 56.05 | 56.31 | 3,163,202 | -1.38(-2.39%) |
Mar 03, 2021 | 56.77 | 58.22 | 56.27 | 57.69 | 1,689,421 | +0.84(+1.48%) |
Mar 02, 2021 | 57.46 | 57.94 | 56.22 | 56.85 | 2,575,763 | -0.42(-0.74%) |
Mar 01, 2021 | 55.82 | 58.30 | 55.19 | 57.27 | 3,691,004 | +6.37(+12.51%) |
Feb 26, 2021 | 50.24 | 51.51 | 50.24 | 50.90 | 2,774,345 | +0.61(+1.22%) |
Feb 25, 2021 | 52.05 | 52.06 | 49.11 | 50.29 | 2,951,476 | -1.51(-2.91%) |
Feb 24, 2021 | 50.84 | 52.14 | 50.62 | 51.79 | 985,662 | +0.61(+1.20%) |
Feb 23, 2021 | 50.61 | 51.44 | 50.59 | 51.18 | 817,098 | +0.40(+0.79%) |
Feb 22, 2021 | 50.44 | 51.22 | 50.20 | 50.78 | 1,085,702 | +0.17(+0.34%) |
Feb 19, 2021 | 49.84 | 51.20 | 49.72 | 50.60 | 1,552,215 | +0.74(+1.48%) |
Feb 18, 2021 | 50.16 | 50.65 | 49.42 | 49.87 | 1,743,413 | -0.67(-1.33%) |
Feb 17, 2021 | 51.88 | 52.00 | 50.41 | 50.54 | 1,919,422 | -1.48(-2.84%) |
Feb 16, 2021 | 53.08 | 53.10 | 51.76 | 52.01 | 6,210,859 | -1.07(-2.02%) |
Feb 12, 2021 | 53.97 | 54.19 | 53.03 | 53.09 | 1,486,115 | -0.89(-1.65%) |
Feb 11, 2021 | 54.62 | 55.50 | 53.90 | 53.98 | 927,200 | -0.50(-0.92%) |
Feb 10, 2021 | 53.71 | 54.99 | 53.65 | 54.48 | 870,213 | +0.67(+1.25%) |
Feb 09, 2021 | 53.44 | 54.08 | 53.33 | 53.81 | 730,122 | +0.21(+0.39%) |
Feb 08, 2021 | 53.15 | 53.95 | 52.94 | 53.60 | 953,996 | +0.61(+1.16%) |
Feb 05, 2021 | 53.88 | 54.09 | 52.71 | 52.98 | 821,773 | -0.53(-0.99%) |
Feb 04, 2021 | 52.65 | 53.73 | 52.36 | 53.51 | 1,179,239 | +1.10(+2.10%) |
Feb 03, 2021 | 52.59 | 52.89 | 52.00 | 52.41 | 815,403 | +0.08(+0.15%) |
Feb 02, 2021 | 52.44 | 53.54 | 51.89 | 52.33 | 1,298,512 | +0.61(+1.19%) |
Feb 01, 2021 | 51.71 | 51.97 | 51.05 | 51.72 | 837,712 | +0.41(+0.80%) |
Jan 29, 2021 | 52.79 | 53.09 | 50.13 | 51.30 | 1,501,232 | -1.77(-3.34%) |
Jan 28, 2021 | 53.52 | 54.10 | 52.94 | 53.08 | 1,956,907 | -0.03(-0.05%) |
Jan 27, 2021 | 53.84 | 53.94 | 52.83 | 53.11 | 2,561,995 | -1.72(-3.13%) |
Jan 26, 2021 | 54.98 | 55.38 | 54.66 | 54.82 | 881,736 | +0.14(+0.26%) |
Jan 25, 2021 | 54.63 | 54.89 | 53.84 | 54.68 | 1,078,960 | -0.21(-0.38%) |
Jan 22, 2021 | 55.15 | 55.29 | 54.38 | 54.89 | 1,255,701 | -0.39(-0.71%) |
Jan 21, 2021 | 56.15 | 56.46 | 55.05 | 55.29 | 871,811 | -1.00(-1.77%) |
Jan 20, 2021 | 56.03 | 56.49 | 55.62 | 56.28 | 1,075,733 | +0.35(+0.62%) |
Jan 19, 2021 | 56.59 | 56.59 | 55.49 | 55.94 | 1,093,294 | -0.12(-0.21%) |
Jan 15, 2021 | 56.39 | 56.69 | 55.36 | 56.05 | 1,958,827 | -0.81(-1.42%) |
Jan 14, 2021 | 57.38 | 57.76 | 56.11 | 56.86 | 1,652,880 | -0.22(-0.39%) |
Jan 13, 2021 | 57.53 | 58.00 | 55.92 | 57.08 | 1,466,558 | -0.42(-0.73%) |
Jan 12, 2021 | 55.63 | 57.67 | 55.63 | 57.50 | 1,459,514 | +1.39(+2.48%) |
Jan 11, 2021 | 55.12 | 56.20 | 54.82 | 56.11 | 922,733 | +0.31(+0.55%) |
Jan 08, 2021 | 55.57 | 56.97 | 55.03 | 55.80 | 1,393,011 | +0.50(+0.90%) |
Jan 07, 2021 | 55.78 | 56.29 | 54.71 | 55.30 | 1,391,038 | -0.29(-0.52%) |
Jan 06, 2021 | 52.90 | 55.81 | 52.90 | 55.59 | 1,850,299 | +2.56(+4.83%) |
Jan 05, 2021 | 51.85 | 53.88 | 51.64 | 53.03 | 3,150,364 | +1.48(+2.87%) |
Jan 04, 2021 | 51.33 | 52.70 | 50.49 | 51.55 | 2,308,832 | +1.33(+2.65%) |
Dec 31, 2020 | 50.22 | 50.22 | 50.22 | 549,963 | +0.86(+1.75%) | |
Dec 30, 2020 | 49.32 | 49.82 | 49.27 | 49.36 | 549,963 | +0.20(+0.41%) |
Dec 29, 2020 | 50.31 | 50.59 | 48.95 | 49.16 | 477,858 | -1.02(-2.03%) |
Dec 28, 2020 | 50.22 | 50.55 | 49.92 | 50.17 | 600,899 | +0.47(+0.95%) |
Dec 24, 2020 | 49.77 | 49.77 | 49.18 | 49.70 | 226,868 | +0.20(+0.41%) |
Dec 23, 2020 | 49.91 | 50.30 | 49.45 | 49.50 | 520,903 | -0.10(-0.19%) |
Dec 22, 2020 | 50.22 | 50.37 | 49.43 | 49.60 | 823,988 | -0.60(-1.20%) |
Dec 21, 2020 | 49.15 | 50.27 | 48.78 | 50.20 | 903,821 | -0.15(-0.30%) |
Dec 18, 2020 | 50.35 | 50.52 | 49.52 | 50.35 | 3,483,152 | -0.64(-1.26%) |
Dec 17, 2020 | 50.96 | 51.38 | 50.54 | 50.99 | 1,330,652 | +0.11(+0.21%) |
Dec 16, 2020 | 51.74 | 51.82 | 50.80 | 50.89 | 855,582 | -0.63(-1.23%) |
Dec 15, 2020 | 50.73 | 51.57 | 50.11 | 51.52 | 1,060,632 | +1.52(+3.04%) |
Dec 14, 2020 | 51.47 | 51.63 | 49.97 | 50.00 | 1,259,770 | -0.70(-1.38%) |
Dec 11, 2020 | 51.43 | 52.19 | 50.54 | 50.70 | 1,246,639 | -1.08(-2.09%) |
Dec 10, 2020 | 51.89 | 52.04 | 51.18 | 51.78 | 1,213,538 | -0.39(-0.75%) |
Dec 09, 2020 | 52.38 | 52.87 | 51.86 | 52.17 | 966,721 | +0.21(+0.41%) |
Dec 08, 2020 | 51.30 | 52.13 | 50.94 | 51.96 | 837,357 | +0.65(+1.27%) |
Dec 07, 2020 | 51.31 | 51.94 | 50.99 | 51.31 | 667,316 | -0.14(-0.28%) |
Dec 04, 2020 | 50.19 | 51.65 | 49.96 | 51.45 | 1,102,691 | +1.53(+3.07%) |
Dec 03, 2020 | 50.85 | 51.21 | 49.52 | 49.92 | 1,377,875 | -1.16(-2.27%) |
Dec 02, 2020 | 48.58 | 51.22 | 48.39 | 51.08 | 2,110,686 | +2.63(+5.43%) |
Dec 01, 2020 | 49.40 | 49.41 | 48.40 | 48.45 | 1,243,112 | -0.27(-0.55%) |
Nov 30, 2020 | 49.34 | 49.77 | 48.55 | 48.72 | 1,595,765 | -0.74(-1.49%) |
Nov 27, 2020 | 49.42 | 50.34 | 48.97 | 49.45 | 561,060 | +0.33(+0.66%) |
Nov 25, 2020 | 49.00 | 49.34 | 48.38 | 49.13 | 707,306 | -0.22(-0.45%) |
Nov 24, 2020 | 48.84 | 49.62 | 48.33 | 49.35 | 1,025,635 | +1.04(+2.16%) |
Nov 23, 2020 | 47.63 | 48.66 | 47.44 | 48.30 | 1,369,394 | +1.01(+2.15%) |
Nov 20, 2020 | 46.54 | 47.68 | 46.01 | 47.29 | 1,282,887 | +0.51(+1.08%) |
Nov 19, 2020 | 46.37 | 47.16 | 45.61 | 46.78 | 1,345,559 | -0.04(-0.08%) |
Nov 18, 2020 | 47.03 | 47.74 | 46.30 | 46.82 | 1,331,377 | +0.01(+0.02%) |
Nov 17, 2020 | 45.69 | 46.87 | 44.97 | 46.81 | 1,190,255 | -0.75(-1.57%) |
Nov 16, 2020 | 50.52 | 51.13 | 47.12 | 47.56 | 1,296,174 | -1.61(-3.27%) |
Nov 13, 2020 | 47.44 | 49.74 | 47.08 | 49.17 | 2,364,478 | +2.21(+4.71%) |
Nov 12, 2020 | 47.70 | 48.01 | 46.51 | 46.96 | 1,026,019 | -0.77(-1.60%) |
Nov 11, 2020 | 50.66 | 50.85 | 47.47 | 47.72 | 1,471,256 | -2.98(-5.87%) |
Nov 10, 2020 | 49.27 | 50.99 | 48.95 | 50.70 | 1,902,297 | +1.49(+3.04%) |
Nov 09, 2020 | 46.58 | 52.64 | 46.51 | 49.20 | 2,511,820 | +5.42(+12.37%) |
Nov 06, 2020 | 44.67 | 44.76 | 43.50 | 43.79 | 891,575 | -0.83(-1.87%) |
Nov 05, 2020 | 43.24 | 45.31 | 42.62 | 44.62 | 3,138,031 | -1.43(-3.11%) |
Nov 04, 2020 | 45.96 | 47.12 | 45.33 | 46.05 | 1,785,740 | +0.32(+0.70%) |
Nov 03, 2020 | 45.98 | 46.80 | 45.64 | 45.73 | 749,818 | +0.07(+0.15%) |
Nov 02, 2020 | 45.53 | 46.87 | 44.56 | 45.66 | 1,513,521 | +0.49(+1.08%) |
Oct 30, 2020 | 43.15 | 45.23 | 43.02 | 45.17 | 1,796,731 | +2.29(+5.33%) |
Oct 29, 2020 | 42.79 | 43.19 | 42.07 | 42.89 | 1,055,936 | -0.04(-0.09%) |
Oct 28, 2020 | 44.65 | 44.76 | 42.85 | 42.93 | 979,167 | -2.58(-5.68%) |
Oct 27, 2020 | 45.63 | 46.06 | 45.02 | 45.51 | 1,518,651 | -0.07(-0.15%) |
Oct 26, 2020 | 46.62 | 46.67 | 45.29 | 45.58 | 1,296,712 | -1.47(-3.13%) |
Oct 23, 2020 | 46.57 | 47.46 | 46.12 | 47.05 | 1,706,790 | +0.78(+1.68%) |
Oct 22, 2020 | 44.99 | 48.29 | 44.88 | 46.28 | 2,537,996 | +2.56(+5.85%) |
Oct 21, 2020 | 42.80 | 44.56 | 42.76 | 43.72 | 950,699 | +0.92(+2.15%) |
Oct 20, 2020 | 43.18 | 43.28 | 42.75 | 42.80 | 709,466 | +0.11(+0.25%) |
Oct 19, 2020 | 43.92 | 43.92 | 42.50 | 42.70 | 535,152 | -1.03(-2.36%) |
Oct 16, 2020 | 43.62 | 44.18 | 43.11 | 43.73 | 866,923 | +0.27(+0.62%) |
Oct 15, 2020 | 43.08 | 43.59 | 43.00 | 43.46 | 686,629 | -0.19(-0.44%) |
Oct 14, 2020 | 43.10 | 44.03 | 43.10 | 43.65 | 654,904 | +0.59(+1.38%) |
Oct 13, 2020 | 43.79 | 43.91 | 43.04 | 43.06 | 627,309 | -0.98(-2.22%) |
Oct 12, 2020 | 43.77 | 44.23 | 43.41 | 44.04 | 608,252 | +0.48(+1.10%) |
Oct 09, 2020 | 44.32 | 44.37 | 43.42 | 43.56 | 977,547 | -0.54(-1.22%) |
Oct 08, 2020 | 43.38 | 44.18 | 42.87 | 44.09 | 643,906 | +0.97(+2.24%) |
Oct 07, 2020 | 42.90 | 43.25 | 42.34 | 43.13 | 582,717 | +0.90(+2.13%) |
Oct 06, 2020 | 42.99 | 43.35 | 42.08 | 42.23 | 616,429 | -0.67(-1.56%) |
Oct 05, 2020 | 42.06 | 43.00 | 42.06 | 42.90 | 529,660 | +1.10(+2.63%) |
Oct 02, 2020 | 40.96 | 42.24 | 40.85 | 41.80 | 683,384 | +0.14(+0.34%) |