Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.53 | 50.68 | 49.69 | 49.72 | 2,393,832 | -0.86(-1.70%) |
Sep 29, 2021 | 50.61 | 51.10 | 50.40 | 50.58 | 2,017,793 | -0.02(-0.05%) |
Sep 28, 2021 | 51.23 | 51.42 | 50.37 | 50.60 | 2,305,062 | -0.51(-1.01%) |
Sep 27, 2021 | 51.17 | 51.96 | 50.99 | 51.12 | 2,277,956 | +0.12(+0.23%) |
Sep 24, 2021 | 51.08 | 51.30 | 50.84 | 51.00 | 1,430,763 | -0.04(-0.07%) |
Sep 23, 2021 | 51.89 | 52.17 | 51.03 | 51.04 | 1,731,596 | -0.66(-1.27%) |
Sep 22, 2021 | 51.54 | 52.10 | 51.22 | 51.69 | 1,772,307 | +0.56(+1.09%) |
Sep 21, 2021 | 51.09 | 51.59 | 51.06 | 51.14 | 1,374,560 | +0.12(+0.23%) |
Sep 20, 2021 | 50.56 | 51.55 | 50.52 | 51.02 | 2,267,908 | -0.14(-0.28%) |
Sep 17, 2021 | 50.85 | 51.84 | 50.85 | 51.16 | 3,923,860 | +0.19(+0.36%) |
Sep 16, 2021 | 52.19 | 52.28 | 50.94 | 50.98 | 1,832,107 | -1.33(-2.54%) |
Sep 15, 2021 | 51.74 | 52.55 | 51.56 | 52.31 | 1,428,947 | +0.50(+0.96%) |
Sep 14, 2021 | 52.45 | 52.50 | 51.61 | 51.81 | 1,619,546 | -0.51(-0.98%) |
Sep 13, 2021 | 51.97 | 52.78 | 51.87 | 52.32 | 1,508,044 | +0.82(+1.60%) |
Sep 10, 2021 | 51.92 | 52.03 | 51.42 | 51.50 | 2,338,793 | -0.47(-0.90%) |
Sep 09, 2021 | 51.87 | 52.14 | 51.82 | 51.97 | 1,773,105 | -0.38(-0.73%) |
Sep 08, 2021 | 51.98 | 52.88 | 51.73 | 52.35 | 1,603,157 | +0.41(+0.78%) |
Sep 07, 2021 | 51.89 | 52.23 | 51.36 | 51.94 | 1,628,816 | -0.02(-0.03%) |
Sep 03, 2021 | 52.28 | 52.38 | 51.79 | 51.96 | 1,043,551 | -0.43(-0.81%) |
Sep 02, 2021 | 51.82 | 52.39 | 51.62 | 52.38 | 1,174,103 | +0.79(+1.53%) |
Sep 01, 2021 | 51.50 | 51.95 | 51.13 | 51.60 | 1,495,473 | +0.35(+0.69%) |
Aug 31, 2021 | 50.95 | 51.36 | 50.75 | 51.24 | 2,593,516 | +0.27(+0.54%) |
Aug 30, 2021 | 50.97 | 51.15 | 50.68 | 50.97 | 1,780,145 | +0.00(+0.00%) |
Aug 27, 2021 | 51.08 | 51.34 | 50.74 | 50.97 | 1,828,355 | -0.12(-0.23%) |
Aug 26, 2021 | 51.71 | 51.71 | 50.88 | 51.08 | 2,406,253 | -0.64(-1.23%) |
Aug 25, 2021 | 52.15 | 52.30 | 51.59 | 51.72 | 1,533,933 | -0.51(-0.97%) |
Aug 24, 2021 | 52.58 | 52.58 | 51.91 | 52.23 | 1,584,286 | -0.19(-0.35%) |
Aug 23, 2021 | 52.86 | 52.96 | 52.22 | 52.41 | 2,049,125 | -0.33(-0.62%) |
Aug 20, 2021 | 51.45 | 52.83 | 51.14 | 52.74 | 1,682,265 | +1.18(+2.29%) |
Aug 19, 2021 | 51.90 | 52.56 | 51.33 | 51.56 | 3,019,296 | -0.33(-0.63%) |
Aug 18, 2021 | 51.12 | 51.97 | 50.84 | 51.89 | 2,316,754 | +0.87(+1.70%) |
Aug 17, 2021 | 50.51 | 51.03 | 50.37 | 51.02 | 1,502,196 | +0.27(+0.54%) |
Aug 16, 2021 | 50.62 | 51.37 | 50.35 | 50.75 | 1,434,019 | +0.25(+0.49%) |
Aug 13, 2021 | 50.76 | 50.76 | 50.34 | 50.50 | 1,729,138 | -0.03(-0.05%) |
Aug 12, 2021 | 50.59 | 50.80 | 50.26 | 50.52 | 1,333,747 | -0.10(-0.19%) |
Aug 11, 2021 | 49.60 | 50.68 | 49.46 | 50.62 | 1,959,943 | +1.12(+2.25%) |
Aug 10, 2021 | 49.11 | 49.85 | 48.89 | 49.51 | 1,541,936 | +0.39(+0.79%) |
Aug 09, 2021 | 48.86 | 49.25 | 48.79 | 49.12 | 1,457,903 | +0.33(+0.67%) |
Aug 06, 2021 | 49.13 | 49.13 | 48.73 | 48.79 | 1,637,788 | -0.14(-0.29%) |
Aug 05, 2021 | 48.58 | 49.20 | 48.43 | 48.93 | 1,665,635 | +0.33(+0.67%) |
Aug 04, 2021 | 48.73 | 48.84 | 48.08 | 48.60 | 1,766,828 | -0.47(-0.96%) |
Aug 03, 2021 | 48.86 | 49.19 | 48.35 | 49.07 | 2,169,793 | +0.26(+0.53%) |
Aug 02, 2021 | 48.45 | 49.61 | 48.45 | 48.81 | 1,960,935 | +0.53(+1.10%) |
Jul 30, 2021 | 50.44 | 50.72 | 47.96 | 48.28 | 5,209,938 | -2.41(-4.75%) |
Jul 29, 2021 | 50.63 | 50.98 | 50.16 | 50.69 | 1,785,618 | +0.35(+0.70%) |
Jul 28, 2021 | 50.51 | 50.99 | 49.92 | 50.34 | 1,563,239 | -0.29(-0.58%) |
Jul 27, 2021 | 48.96 | 50.68 | 48.73 | 50.63 | 3,233,688 | +1.47(+2.99%) |
Jul 26, 2021 | 49.76 | 50.09 | 48.59 | 49.16 | 3,673,554 | -0.66(-1.32%) |
Jul 23, 2021 | 49.52 | 49.92 | 49.25 | 49.82 | 2,173,185 | +0.29(+0.59%) |
Jul 22, 2021 | 49.68 | 49.86 | 49.33 | 49.52 | 1,527,575 | -0.27(-0.53%) |
Jul 21, 2021 | 50.55 | 50.99 | 49.76 | 49.79 | 1,719,484 | -0.58(-1.14%) |
Jul 20, 2021 | 49.75 | 50.70 | 49.74 | 50.37 | 2,284,979 | +0.58(+1.17%) |
Jul 19, 2021 | 51.11 | 51.16 | 49.05 | 49.78 | 3,113,009 | -1.59(-3.10%) |
Jul 16, 2021 | 51.29 | 51.96 | 51.17 | 51.38 | 2,224,057 | +0.29(+0.57%) |
Jul 15, 2021 | 50.51 | 51.13 | 50.29 | 51.08 | 2,114,653 | +0.37(+0.73%) |
Jul 14, 2021 | 50.67 | 50.92 | 50.08 | 50.71 | 2,839,049 | -0.06(-0.12%) |
Jul 13, 2021 | 51.22 | 51.27 | 50.43 | 50.77 | 3,187,366 | -0.79(-1.53%) |
Jul 12, 2021 | 51.50 | 51.65 | 51.18 | 51.56 | 1,626,787 | -0.07(-0.14%) |
Jul 09, 2021 | 51.31 | 51.70 | 51.06 | 51.63 | 1,679,502 | +0.67(+1.32%) |
Jul 08, 2021 | 50.94 | 51.08 | 50.68 | 50.96 | 2,297,919 | -0.12(-0.23%) |
Jul 07, 2021 | 50.82 | 51.10 | 50.44 | 51.07 | 1,644,408 | +0.25(+0.49%) |
Jul 06, 2021 | 50.54 | 50.86 | 50.16 | 50.83 | 2,178,186 | +0.28(+0.56%) |
Jul 02, 2021 | 50.80 | 50.83 | 50.22 | 50.54 | 1,761,116 | -0.18(-0.35%) |
Jul 01, 2021 | 50.30 | 50.82 | 49.98 | 50.72 | 3,104,151 | +0.08(+0.16%) |
Jun 30, 2021 | 50.36 | 50.87 | 50.31 | 50.64 | 2,267,075 | +0.35(+0.70%) |
Jun 29, 2021 | 50.49 | 51.09 | 50.17 | 50.29 | 2,866,053 | -0.18(-0.36%) |
Jun 28, 2021 | 49.94 | 50.54 | 49.51 | 50.47 | 2,693,537 | +0.55(+1.11%) |
Jun 25, 2021 | 48.35 | 49.93 | 48.32 | 49.92 | 4,314,058 | +1.51(+3.11%) |
Jun 24, 2021 | 48.17 | 48.53 | 47.98 | 48.41 | 1,860,550 | +0.24(+0.49%) |
Jun 23, 2021 | 48.58 | 48.77 | 47.89 | 48.18 | 1,659,868 | -0.57(-1.17%) |
Jun 22, 2021 | 48.98 | 49.32 | 48.71 | 48.75 | 2,264,470 | -0.39(-0.78%) |
Jun 21, 2021 | 49.07 | 49.30 | 48.54 | 49.13 | 2,678,114 | +0.46(+0.94%) |
Jun 18, 2021 | 49.44 | 50.12 | 48.67 | 48.68 | 4,542,572 | -1.23(-2.46%) |
Jun 17, 2021 | 50.56 | 50.80 | 49.89 | 49.90 | 1,902,349 | -0.70(-1.38%) |
Jun 16, 2021 | 51.62 | 51.86 | 50.60 | 50.60 | 2,016,603 | -0.71(-1.38%) |
Jun 15, 2021 | 51.44 | 51.77 | 51.13 | 51.31 | 3,058,420 | -0.08(-0.15%) |
Jun 14, 2021 | 51.17 | 51.63 | 50.95 | 51.39 | 3,048,563 | +0.62(+1.22%) |
Jun 11, 2021 | 50.39 | 50.87 | 50.24 | 50.77 | 2,006,750 | +0.42(+0.83%) |
Jun 10, 2021 | 49.90 | 50.48 | 49.76 | 50.35 | 2,411,811 | +0.53(+1.05%) |
Jun 09, 2021 | 49.83 | 50.04 | 49.74 | 49.82 | 2,016,574 | +0.09(+0.18%) |
Jun 08, 2021 | 49.24 | 49.88 | 48.87 | 49.74 | 2,201,752 | +0.51(+1.03%) |
Jun 07, 2021 | 49.67 | 49.76 | 49.22 | 49.23 | 1,828,605 | -0.23(-0.46%) |
Jun 04, 2021 | 49.34 | 49.54 | 49.28 | 49.46 | 1,560,726 | +0.21(+0.43%) |
Jun 03, 2021 | 49.04 | 49.48 | 48.83 | 49.25 | 1,774,580 | +0.12(+0.25%) |
Jun 02, 2021 | 48.73 | 49.29 | 48.47 | 49.12 | 2,242,076 | +0.41(+0.84%) |
Jun 01, 2021 | 49.09 | 49.35 | 48.36 | 48.71 | 2,464,033 | -0.22(-0.45%) |
May 28, 2021 | 48.92 | 49.07 | 48.61 | 48.93 | 1,534,887 | +0.39(+0.81%) |
May 27, 2021 | 49.35 | 49.42 | 48.47 | 48.54 | 4,492,036 | -0.61(-1.25%) |
May 26, 2021 | 48.98 | 49.59 | 48.70 | 49.15 | 2,931,742 | +0.32(+0.66%) |
May 25, 2021 | 51.05 | 51.18 | 48.77 | 48.83 | 3,310,016 | -2.29(-4.49%) |
May 24, 2021 | 51.21 | 51.34 | 50.70 | 51.12 | 1,320,079 | +0.18(+0.34%) |
May 21, 2021 | 50.61 | 51.05 | 50.42 | 50.95 | 1,787,025 | +0.43(+0.85%) |
May 20, 2021 | 50.45 | 50.86 | 50.39 | 50.52 | 1,394,170 | +0.03(+0.07%) |
May 19, 2021 | 50.24 | 50.54 | 49.82 | 50.48 | 1,740,504 | +0.07(+0.14%) |
May 18, 2021 | 50.28 | 50.60 | 49.89 | 50.41 | 2,910,022 | -0.18(-0.36%) |
May 17, 2021 | 51.10 | 51.26 | 50.54 | 50.59 | 1,243,357 | -0.54(-1.06%) |
May 14, 2021 | 51.16 | 51.65 | 51.00 | 51.14 | 1,600,617 | +0.06(+0.12%) |
May 13, 2021 | 49.75 | 51.33 | 49.62 | 51.08 | 1,744,019 | +1.32(+2.66%) |
May 12, 2021 | 51.56 | 51.58 | 49.75 | 49.75 | 2,157,813 | -1.59(-3.10%) |
May 11, 2021 | 51.67 | 51.78 | 50.82 | 51.35 | 1,898,717 | -0.32(-0.61%) |
May 10, 2021 | 51.67 | 52.31 | 51.52 | 51.66 | 2,157,232 | +0.36(+0.70%) |
May 07, 2021 | 51.38 | 52.23 | 51.27 | 51.30 | 2,099,990 | -0.29(-0.56%) |
May 06, 2021 | 51.18 | 51.66 | 50.76 | 51.59 | 2,258,782 | +0.59(+1.15%) |
May 05, 2021 | 51.16 | 52.06 | 50.48 | 51.01 | 1,782,612 | -1.20(-2.30%) |
May 04, 2021 | 52.21 | 52.35 | 51.39 | 52.21 | 1,953,235 | +0.20(+0.39%) |
May 03, 2021 | 52.21 | 52.83 | 51.97 | 52.00 | 2,718,246 | -0.06(-0.12%) |
Apr 30, 2021 | 51.71 | 52.07 | 51.40 | 52.07 | 2,354,091 | +0.52(+1.00%) |
Apr 29, 2021 | 51.27 | 52.00 | 51.12 | 51.55 | 1,528,558 | +0.40(+0.79%) |
Apr 28, 2021 | 51.32 | 51.50 | 50.46 | 51.15 | 2,569,120 | -0.09(-0.17%) |
Apr 27, 2021 | 51.43 | 51.58 | 51.22 | 51.23 | 1,644,856 | -0.32(-0.63%) |
Apr 26, 2021 | 51.81 | 51.84 | 51.36 | 51.56 | 1,717,408 | -0.28(-0.54%) |
Apr 23, 2021 | 52.23 | 52.34 | 51.61 | 51.84 | 1,778,613 | -0.25(-0.49%) |
Apr 22, 2021 | 53.55 | 53.64 | 52.08 | 52.09 | 1,840,556 | -1.46(-2.73%) |
Apr 21, 2021 | 53.79 | 54.08 | 53.30 | 53.55 | 2,138,051 | -0.32(-0.60%) |
Apr 20, 2021 | 53.40 | 54.06 | 53.40 | 53.88 | 1,738,662 | +0.35(+0.65%) |
Apr 19, 2021 | 53.89 | 54.01 | 53.26 | 53.53 | 1,098,053 | -0.21(-0.39%) |
Apr 16, 2021 | 54.06 | 54.08 | 53.58 | 53.74 | 1,627,094 | -0.07(-0.13%) |
Apr 15, 2021 | 53.33 | 53.81 | 53.07 | 53.81 | 1,517,728 | +0.34(+0.64%) |
Apr 14, 2021 | 52.70 | 53.48 | 52.70 | 53.47 | 1,651,465 | +0.60(+1.13%) |
Apr 13, 2021 | 51.97 | 53.11 | 51.93 | 52.87 | 1,421,504 | +0.46(+0.89%) |
Apr 12, 2021 | 52.29 | 52.67 | 52.14 | 52.41 | 1,804,642 | +0.11(+0.22%) |
Apr 09, 2021 | 52.84 | 52.95 | 52.13 | 52.29 | 1,816,978 | -0.54(-1.03%) |
Apr 08, 2021 | 52.56 | 52.90 | 52.39 | 52.84 | 1,846,330 | +0.32(+0.62%) |
Apr 07, 2021 | 52.77 | 53.11 | 52.15 | 52.51 | 1,530,604 | -0.23(-0.43%) |
Apr 06, 2021 | 52.14 | 52.75 | 51.91 | 52.74 | 1,832,379 | +0.36(+0.69%) |
Apr 05, 2021 | 51.52 | 53.17 | 51.37 | 52.38 | 1,818,243 | +1.33(+2.61%) |
Apr 01, 2021 | 51.23 | 51.47 | 50.76 | 51.05 | 3,683,512 | -0.27(-0.53%) |
Mar 31, 2021 | 52.18 | 52.27 | 51.25 | 51.32 | 3,435,597 | -0.74(-1.41%) |
Mar 30, 2021 | 52.19 | 52.21 | 51.69 | 52.06 | 1,900,544 | -0.28(-0.53%) |
Mar 29, 2021 | 52.28 | 52.82 | 52.00 | 52.34 | 1,920,753 | -0.23(-0.43%) |
Mar 26, 2021 | 52.40 | 52.60 | 51.85 | 52.56 | 1,109,800 | +0.31(+0.60%) |
Mar 25, 2021 | 52.09 | 52.34 | 51.60 | 52.25 | 2,919,815 | +0.34(+0.65%) |
Mar 24, 2021 | 50.85 | 52.27 | 50.85 | 51.91 | 2,214,278 | +0.76(+1.49%) |
Mar 23, 2021 | 51.19 | 51.78 | 50.88 | 51.15 | 2,801,191 | -0.11(-0.22%) |
Mar 22, 2021 | 51.03 | 51.34 | 50.66 | 51.26 | 2,464,687 | -0.25(-0.49%) |
Mar 19, 2021 | 50.82 | 52.21 | 50.69 | 51.51 | 7,403,097 | +0.79(+1.55%) |
Mar 18, 2021 | 51.57 | 51.75 | 50.72 | 50.72 | 2,226,127 | -0.85(-1.65%) |
Mar 17, 2021 | 51.75 | 52.17 | 51.50 | 51.57 | 1,725,721 | -0.02(-0.03%) |
Mar 16, 2021 | 51.19 | 51.64 | 51.17 | 51.59 | 1,338,559 | -0.01(-0.02%) |
Mar 15, 2021 | 50.65 | 51.90 | 50.65 | 51.60 | 1,507,562 | +1.17(+2.32%) |
Mar 12, 2021 | 50.13 | 50.57 | 49.97 | 50.43 | 1,832,042 | +0.61(+1.23%) |
Mar 11, 2021 | 50.01 | 51.00 | 49.69 | 49.81 | 1,665,546 | -0.61(-1.22%) |
Mar 10, 2021 | 49.94 | 50.46 | 49.47 | 50.43 | 2,990,159 | +0.66(+1.32%) |
Mar 09, 2021 | 49.73 | 50.07 | 49.23 | 49.77 | 7,295,120 | +0.06(+0.12%) |
Mar 08, 2021 | 50.16 | 50.52 | 49.68 | 49.71 | 3,378,676 | -0.27(-0.54%) |
Mar 05, 2021 | 49.69 | 50.58 | 49.41 | 49.98 | 3,019,193 | +0.59(+1.19%) |
Mar 04, 2021 | 48.72 | 49.82 | 48.26 | 49.39 | 4,380,473 | +1.06(+2.19%) |
Mar 03, 2021 | 47.41 | 48.68 | 47.10 | 48.33 | 4,048,093 | +0.78(+1.64%) |
Mar 02, 2021 | 47.52 | 48.02 | 47.00 | 47.55 | 1,931,109 | -0.01(-0.02%) |
Mar 01, 2021 | 47.29 | 48.55 | 47.23 | 47.56 | 1,905,891 | +0.80(+1.70%) |
Feb 26, 2021 | 48.05 | 48.62 | 46.70 | 46.77 | 3,363,921 | -1.45(-3.00%) |
Feb 25, 2021 | 48.78 | 49.16 | 47.98 | 48.21 | 2,565,049 | -0.70(-1.43%) |
Feb 24, 2021 | 48.24 | 49.19 | 47.89 | 48.91 | 2,175,026 | +0.48(+0.98%) |
Feb 23, 2021 | 48.49 | 49.06 | 47.97 | 48.44 | 3,186,376 | +0.49(+1.03%) |
Feb 22, 2021 | 47.78 | 48.15 | 47.30 | 47.94 | 2,982,487 | +0.11(+0.24%) |
Feb 19, 2021 | 48.29 | 48.65 | 47.81 | 47.83 | 3,796,735 | -0.41(-0.84%) |
Feb 18, 2021 | 48.64 | 48.75 | 48.19 | 48.24 | 4,205,671 | -0.69(-1.42%) |
Feb 17, 2021 | 49.47 | 49.47 | 48.59 | 48.93 | 3,025,325 | -0.42(-0.86%) |
Feb 16, 2021 | 50.21 | 50.61 | 49.34 | 49.36 | 2,930,347 | -0.81(-1.61%) |
Feb 12, 2021 | 50.37 | 50.65 | 49.67 | 50.16 | 1,394,033 | -0.37(-0.74%) |
Feb 11, 2021 | 50.70 | 50.85 | 50.46 | 50.53 | 1,023,883 | -0.16(-0.32%) |
Feb 10, 2021 | 50.35 | 51.09 | 50.17 | 50.70 | 2,412,348 | +0.65(+1.30%) |
Feb 09, 2021 | 50.03 | 50.19 | 49.14 | 50.05 | 2,524,404 | +0.04(+0.09%) |
Feb 08, 2021 | 50.72 | 50.72 | 49.70 | 50.01 | 1,726,245 | -0.80(-1.57%) |
Feb 05, 2021 | 51.42 | 51.42 | 50.65 | 50.80 | 2,453,037 | -0.21(-0.41%) |
Feb 04, 2021 | 51.13 | 51.43 | 50.73 | 51.01 | 2,686,660 | -0.03(-0.07%) |
Feb 03, 2021 | 51.00 | 51.50 | 50.94 | 51.04 | 2,820,327 | -0.21(-0.41%) |
Feb 02, 2021 | 50.28 | 51.68 | 50.09 | 51.25 | 1,787,981 | +1.00(+2.00%) |
Feb 01, 2021 | 50.33 | 50.66 | 49.85 | 50.25 | 1,244,452 | -0.13(-0.26%) |
Jan 29, 2021 | 50.64 | 51.01 | 49.96 | 50.38 | 1,971,619 | -0.63(-1.24%) |
Jan 28, 2021 | 49.67 | 51.94 | 49.59 | 51.01 | 2,144,856 | +1.64(+3.32%) |
Jan 27, 2021 | 50.73 | 51.14 | 49.31 | 49.37 | 3,244,814 | -1.82(-3.55%) |
Jan 26, 2021 | 51.54 | 51.82 | 50.94 | 51.19 | 2,397,158 | -0.26(-0.51%) |
Jan 25, 2021 | 51.17 | 52.00 | 51.08 | 51.45 | 1,930,291 | +0.09(+0.17%) |
Jan 22, 2021 | 51.11 | 51.56 | 50.70 | 51.37 | 2,206,556 | -0.03(-0.05%) |
Jan 21, 2021 | 51.86 | 52.33 | 51.35 | 51.39 | 1,591,048 | -0.77(-1.48%) |
Jan 20, 2021 | 52.15 | 52.42 | 51.75 | 52.16 | 2,079,947 | -0.56(-1.07%) |
Jan 19, 2021 | 53.75 | 53.96 | 52.65 | 52.73 | 2,167,593 | -0.87(-1.62%) |
Jan 15, 2021 | 53.11 | 53.70 | 52.14 | 53.59 | 1,825,116 | +0.21(+0.39%) |
Jan 14, 2021 | 54.83 | 54.91 | 53.33 | 53.38 | 1,586,237 | -1.36(-2.48%) |
Jan 13, 2021 | 54.11 | 55.08 | 53.92 | 54.74 | 1,151,392 | +0.60(+1.10%) |
Jan 12, 2021 | 53.34 | 55.00 | 53.34 | 54.15 | 2,922,978 | +0.73(+1.36%) |
Jan 11, 2021 | 53.86 | 54.02 | 52.98 | 53.42 | 1,121,219 | -0.55(-1.01%) |
Jan 08, 2021 | 53.87 | 54.08 | 53.45 | 53.96 | 1,651,482 | +0.22(+0.40%) |
Jan 07, 2021 | 54.41 | 54.47 | 53.28 | 53.75 | 1,797,047 | -0.49(-0.91%) |
Jan 06, 2021 | 53.56 | 54.62 | 52.92 | 54.24 | 2,014,825 | +1.57(+2.98%) |
Jan 05, 2021 | 52.55 | 52.79 | 51.89 | 52.67 | 1,403,799 | +0.28(+0.53%) |
Jan 04, 2021 | 54.36 | 54.52 | 52.01 | 52.40 | 1,879,674 | -2.02(-3.71%) |
Dec 31, 2020 | 54.41 | 54.41 | 54.41 | 1,052,110 | +1.03(+1.93%) | |
Dec 30, 2020 | 53.32 | 53.82 | 53.24 | 53.38 | 1,052,110 | +0.10(+0.18%) |
Dec 29, 2020 | 53.71 | 54.01 | 53.10 | 53.29 | 987,890 | -0.23(-0.43%) |
Dec 28, 2020 | 53.39 | 54.13 | 53.27 | 53.52 | 939,340 | +0.22(+0.42%) |
Dec 24, 2020 | 52.90 | 53.33 | 52.29 | 53.29 | 445,993 | +0.76(+1.45%) |
Dec 23, 2020 | 52.85 | 53.23 | 52.52 | 52.53 | 1,781,211 | -0.02(-0.03%) |
Dec 22, 2020 | 52.98 | 52.98 | 52.25 | 52.55 | 1,217,528 | -0.48(-0.90%) |
Dec 21, 2020 | 52.90 | 53.35 | 51.80 | 53.03 | 2,544,626 | -0.57(-1.06%) |
Dec 18, 2020 | 53.91 | 54.39 | 53.14 | 53.59 | 4,338,462 | -0.31(-0.57%) |
Dec 17, 2020 | 53.87 | 54.27 | 53.75 | 53.90 | 1,662,482 | +0.17(+0.32%) |
Dec 16, 2020 | 54.55 | 54.70 | 53.61 | 53.73 | 1,765,183 | -0.91(-1.66%) |
Dec 15, 2020 | 53.55 | 54.66 | 53.45 | 54.64 | 2,171,440 | +1.29(+2.41%) |
Dec 14, 2020 | 53.99 | 54.25 | 53.29 | 53.35 | 1,649,539 | -0.46(-0.86%) |
Dec 11, 2020 | 53.89 | 54.35 | 53.66 | 53.82 | 1,914,319 | -0.07(-0.13%) |
Dec 10, 2020 | 53.99 | 54.00 | 53.32 | 53.89 | 1,633,826 | -0.03(-0.05%) |
Dec 09, 2020 | 53.21 | 53.99 | 53.20 | 53.91 | 1,674,364 | +0.87(+1.65%) |
Dec 08, 2020 | 52.64 | 53.30 | 52.57 | 53.04 | 1,712,012 | -0.04(-0.08%) |
Dec 07, 2020 | 52.53 | 53.29 | 52.39 | 53.08 | 1,690,848 | +0.09(+0.18%) |
Dec 04, 2020 | 52.93 | 53.26 | 52.40 | 52.99 | 1,368,787 | +0.25(+0.47%) |
Dec 03, 2020 | 53.17 | 53.78 | 52.62 | 52.74 | 2,237,538 | -0.56(-1.05%) |
Dec 02, 2020 | 53.17 | 53.31 | 52.33 | 53.29 | 2,030,417 | +0.12(+0.23%) |
Dec 01, 2020 | 53.03 | 54.07 | 52.99 | 53.17 | 1,767,280 | +0.59(+1.12%) |
Nov 30, 2020 | 53.46 | 53.50 | 52.18 | 52.58 | 3,132,445 | -1.23(-2.28%) |
Nov 27, 2020 | 54.56 | 54.75 | 53.57 | 53.81 | 1,129,804 | -0.79(-1.44%) |
Nov 25, 2020 | 55.63 | 55.75 | 54.11 | 54.60 | 3,345,186 | -1.49(-2.66%) |
Nov 24, 2020 | 55.69 | 56.34 | 55.37 | 56.09 | 2,027,309 | +1.11(+2.03%) |
Nov 23, 2020 | 54.47 | 55.17 | 54.12 | 54.97 | 3,142,037 | +0.66(+1.21%) |
Nov 20, 2020 | 54.60 | 54.98 | 53.99 | 54.31 | 3,485,449 | -0.21(-0.38%) |
Nov 19, 2020 | 54.97 | 55.27 | 54.07 | 54.52 | 3,123,118 | -0.79(-1.43%) |
Nov 18, 2020 | 56.57 | 57.14 | 55.24 | 55.31 | 1,895,052 | -0.91(-1.62%) |
Nov 17, 2020 | 55.51 | 57.02 | 55.39 | 56.22 | 1,713,795 | +0.37(+0.66%) |
Nov 16, 2020 | 55.69 | 56.05 | 54.86 | 55.85 | 2,173,471 | +0.95(+1.73%) |
Nov 13, 2020 | 53.99 | 55.49 | 53.91 | 54.90 | 1,700,774 | +1.09(+2.02%) |
Nov 12, 2020 | 53.54 | 54.31 | 52.93 | 53.81 | 2,307,972 | -0.09(-0.17%) |
Nov 11, 2020 | 54.09 | 54.60 | 53.77 | 53.90 | 1,522,054 | +0.15(+0.29%) |
Nov 10, 2020 | 52.39 | 54.19 | 52.15 | 53.75 | 3,648,566 | +1.68(+3.23%) |
Nov 09, 2020 | 53.60 | 54.19 | 50.49 | 52.07 | 3,063,057 | +2.09(+4.18%) |
Nov 06, 2020 | 50.74 | 51.16 | 49.71 | 49.98 | 1,722,478 | -0.91(-1.78%) |
Nov 05, 2020 | 49.80 | 51.17 | 49.70 | 50.89 | 1,879,247 | +1.67(+3.40%) |
Nov 04, 2020 | 49.64 | 50.92 | 49.18 | 49.22 | 1,632,685 | -0.84(-1.68%) |
Nov 03, 2020 | 49.82 | 50.77 | 49.78 | 50.06 | 1,680,929 | +0.74(+1.49%) |
Nov 02, 2020 | 48.33 | 49.35 | 47.99 | 49.32 | 1,483,336 | +1.29(+2.69%) |
Oct 30, 2020 | 47.86 | 48.46 | 46.99 | 48.02 | 1,930,772 | -0.03(-0.05%) |
Oct 29, 2020 | 48.09 | 48.66 | 47.18 | 48.05 | 2,831,299 | -0.42(-0.87%) |
Oct 28, 2020 | 49.70 | 50.64 | 48.45 | 48.47 | 2,803,982 | -1.07(-2.16%) |
Oct 27, 2020 | 49.70 | 50.17 | 49.12 | 49.54 | 2,410,990 | -0.33(-0.65%) |
Oct 26, 2020 | 51.40 | 51.51 | 48.14 | 49.87 | 4,249,945 | -1.97(-3.80%) |
Oct 23, 2020 | 51.78 | 52.15 | 51.44 | 51.84 | 2,158,087 | +0.51(+1.00%) |
Oct 22, 2020 | 50.59 | 51.49 | 50.21 | 51.32 | 1,719,044 | +0.72(+1.42%) |
Oct 21, 2020 | 50.99 | 51.24 | 50.51 | 50.60 | 2,570,905 | -0.60(-1.17%) |
Oct 20, 2020 | 50.44 | 51.41 | 50.14 | 51.20 | 2,494,566 | +1.28(+2.56%) |
Oct 19, 2020 | 49.67 | 50.00 | 49.23 | 49.93 | 1,754,637 | +0.13(+0.26%) |
Oct 16, 2020 | 48.69 | 50.18 | 48.52 | 49.80 | 2,693,816 | +1.11(+2.29%) |
Oct 15, 2020 | 47.66 | 49.23 | 47.59 | 48.68 | 1,497,741 | +0.49(+1.01%) |
Oct 14, 2020 | 48.28 | 48.71 | 47.69 | 48.20 | 1,276,300 | -0.03(-0.07%) |
Oct 13, 2020 | 47.73 | 48.36 | 47.59 | 48.23 | 1,601,443 | +0.01(+0.02%) |
Oct 12, 2020 | 48.13 | 48.50 | 47.69 | 48.22 | 1,664,276 | +0.15(+0.32%) |
Oct 09, 2020 | 48.50 | 48.62 | 47.80 | 48.07 | 1,944,542 | -0.01(-0.02%) |
Oct 08, 2020 | 47.12 | 48.10 | 47.09 | 48.08 | 3,000,992 | +0.99(+2.11%) |
Oct 07, 2020 | 46.37 | 47.28 | 46.34 | 47.08 | 2,216,410 | +0.93(+2.01%) |
Oct 06, 2020 | 45.16 | 47.24 | 44.82 | 46.16 | 3,030,427 | +1.07(+2.38%) |
Oct 05, 2020 | 44.36 | 45.30 | 44.21 | 45.08 | 3,370,983 | +0.95(+2.16%) |
Oct 02, 2020 | 42.97 | 44.18 | 42.85 | 44.13 | 3,249,033 | +0.91(+2.10%) |