Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.74 | 44.24 | 43.65 | 44.01 | 424,430 | +0.36(+0.82%) |
Oct 28, 2021 | 43.73 | 45.15 | 43.53 | 43.65 | 833,799 | +0.43(+0.99%) |
Oct 27, 2021 | 43.41 | 43.59 | 42.67 | 43.22 | 541,575 | +1.17(+2.78%) |
Oct 26, 2021 | 43.20 | 42.05 | 42.05 | 559,296 | -1.76(-4.02%) | |
Oct 25, 2021 | 43.68 | 44.00 | 43.32 | 43.81 | 704,739 | -0.52(-1.17%) |
Oct 22, 2021 | 44.25 | 44.56 | 44.06 | 44.33 | 237,696 | +0.08(+0.18%) |
Oct 21, 2021 | 44.08 | 44.49 | 43.08 | 44.25 | 669,661 | +0.16(+0.36%) |
Oct 20, 2021 | 44.06 | 44.50 | 43.99 | 44.09 | 313,346 | +0.06(+0.14%) |
Oct 19, 2021 | 43.90 | 44.31 | 43.90 | 44.03 | 309,926 | +0.13(+0.30%) |
Oct 18, 2021 | 43.58 | 44.24 | 43.35 | 43.90 | 397,159 | +0.00(+0.00%) |
Oct 15, 2021 | 44.23 | 44.53 | 43.83 | 43.90 | 370,962 | +0.17(+0.39%) |
Oct 14, 2021 | 43.82 | 43.91 | 43.50 | 43.73 | 452,077 | +0.06(+0.14%) |
Oct 13, 2021 | 43.65 | 44.05 | 43.40 | 43.67 | 173,948 | +0.03(+0.07%) |
Oct 12, 2021 | 43.30 | 43.95 | 43.27 | 43.64 | 198,649 | +0.23(+0.53%) |
Oct 11, 2021 | 43.50 | 43.70 | 43.39 | 43.41 | 153,890 | -0.09(-0.21%) |
Oct 08, 2021 | 42.46 | 45.00 | 42.46 | 43.50 | 377,051 | +0.79(+1.85%) |
Oct 07, 2021 | 42.50 | 43.01 | 42.50 | 42.71 | 273,612 | +0.28(+0.66%) |
Oct 06, 2021 | 41.10 | 42.92 | 40.84 | 42.43 | 506,128 | +1.02(+2.46%) |
Oct 05, 2021 | 42.62 | 42.65 | 41.28 | 41.41 | 760,921 | -1.25(-2.93%) |
Oct 04, 2021 | 42.47 | 43.02 | 42.45 | 42.66 | 295,541 | +0.11(+0.26%) |
Oct 01, 2021 | 43.76 | 43.83 | 42.21 | 42.55 | 593,928 | -1.00(-2.30%) |
Sep 30, 2021 | 43.50 | 43.72 | 43.30 | 43.55 | 415,807 | +0.11(+0.25%) |
Sep 29, 2021 | 43.00 | 43.56 | 42.90 | 43.44 | 303,875 | +0.60(+1.40%) |
Sep 28, 2021 | 43.00 | 43.54 | 42.73 | 42.84 | 436,049 | -0.21(-0.49%) |
Sep 27, 2021 | 42.96 | 43.88 | 42.72 | 43.05 | 716,309 | +0.39(+0.91%) |
Sep 24, 2021 | 41.34 | 42.70 | 41.31 | 42.66 | 875,125 | +1.26(+3.04%) |
Sep 23, 2021 | 41.62 | 41.62 | 40.59 | 41.40 | 1,009,780 | +0.08(+0.19%) |
Sep 22, 2021 | 42.25 | 42.51 | 40.98 | 41.32 | 1,340,811 | -0.67(-1.60%) |
Sep 21, 2021 | 41.78 | 42.19 | 41.50 | 41.99 | 693,680 | +0.22(+0.53%) |
Sep 20, 2021 | 41.31 | 43.14 | 40.97 | 41.77 | 950,852 | +0.33(+0.80%) |
Sep 17, 2021 | 41.37 | 41.72 | 41.15 | 41.44 | 1,319,008 | +0.22(+0.53%) |
Sep 16, 2021 | 41.35 | 41.37 | 40.95 | 41.22 | 377,199 | -0.03(-0.07%) |
Sep 15, 2021 | 41.24 | 41.51 | 40.91 | 41.25 | 440,620 | -0.13(-0.31%) |
Sep 14, 2021 | 41.77 | 41.80 | 41.30 | 41.38 | 331,475 | -0.42(-1.00%) |
Sep 13, 2021 | 42.62 | 42.72 | 41.79 | 41.80 | 615,629 | -0.58(-1.37%) |
Sep 10, 2021 | 43.15 | 43.25 | 42.36 | 42.38 | 252,225 | -0.69(-1.60%) |
Sep 09, 2021 | 43.23 | 43.37 | 43.00 | 43.07 | 695,305 | -0.21(-0.49%) |
Sep 08, 2021 | 43.06 | 43.32 | 43.00 | 43.28 | 263,542 | +0.14(+0.32%) |
Sep 07, 2021 | 43.34 | 43.66 | 43.05 | 43.14 | 362,444 | -0.32(-0.74%) |
Sep 03, 2021 | 43.25 | 43.56 | 42.81 | 43.46 | 331,677 | +0.11(+0.25%) |
Sep 02, 2021 | 43.00 | 43.52 | 42.52 | 43.35 | 1,320,622 | +0.43(+1.00%) |
Sep 01, 2021 | 41.71 | 43.10 | 41.51 | 42.92 | 1,399,595 | +1.40(+3.37%) |
Aug 31, 2021 | 41.39 | 41.75 | 41.24 | 41.52 | 311,710 | +0.02(+0.05%) |
Aug 30, 2021 | 41.63 | 41.70 | 41.43 | 41.50 | 203,235 | +0.06(+0.14%) |
Aug 27, 2021 | 41.34 | 41.76 | 41.20 | 41.44 | 547,426 | +0.11(+0.27%) |
Aug 26, 2021 | 41.14 | 42.07 | 41.14 | 41.33 | 348,468 | +0.03(+0.07%) |
Aug 25, 2021 | 42.92 | 43.30 | 39.85 | 41.30 | 1,460,688 | -1.62(-3.77%) |
Aug 24, 2021 | 42.78 | 43.08 | 42.69 | 42.92 | 268,519 | +0.21(+0.49%) |
Aug 23, 2021 | 42.50 | 42.77 | 42.24 | 42.71 | 270,698 | +0.24(+0.57%) |
Aug 20, 2021 | 42.01 | 42.67 | 42.00 | 42.47 | 383,835 | +0.45(+1.07%) |
Aug 19, 2021 | 42.32 | 42.33 | 41.77 | 42.02 | 475,609 | -0.30(-0.71%) |
Aug 18, 2021 | 42.11 | 42.53 | 42.02 | 42.32 | 557,425 | +0.21(+0.50%) |
Aug 17, 2021 | 42.40 | 42.41 | 41.84 | 42.11 | 606,051 | -0.36(-0.85%) |
Aug 16, 2021 | 42.56 | 42.91 | 41.84 | 42.47 | 1,013,667 | -0.35(-0.82%) |
Aug 13, 2021 | 44.70 | 44.72 | 41.92 | 42.82 | 1,859,613 | -1.65(-3.71%) |
Aug 12, 2021 | 46.35 | 46.45 | 43.50 | 44.47 | 2,301,455 | -1.90(-4.10%) |
Aug 11, 2021 | 46.35 | 46.48 | 46.17 | 46.37 | 310,493 | +0.07(+0.15%) |
Aug 10, 2021 | 46.32 | 46.52 | 46.26 | 46.30 | 615,229 | -0.10(-0.22%) |
Aug 09, 2021 | 46.21 | 46.62 | 46.21 | 46.40 | 714,523 | +0.00(+0.00%) |
Aug 06, 2021 | 46.81 | 46.81 | 46.39 | 46.40 | 529,328 | -0.23(-0.49%) |
Aug 05, 2021 | 46.55 | 46.70 | 46.25 | 46.63 | 437,156 | +0.10(+0.21%) |
Aug 04, 2021 | 46.80 | 46.90 | 46.15 | 46.53 | 1,164,548 | -0.61(-1.29%) |
Aug 03, 2021 | 47.15 | 47.17 | 46.76 | 47.14 | 590,929 | -0.06(-0.13%) |
Aug 02, 2021 | 47.04 | 47.50 | 47.04 | 47.20 | 451,736 | +0.02(+0.04%) |
Jul 30, 2021 | 46.91 | 47.23 | 46.88 | 47.18 | 417,570 | +0.26(+0.55%) |
Jul 29, 2021 | 47.25 | 47.25 | 46.88 | 46.92 | 464,948 | -0.22(-0.47%) |
Jul 28, 2021 | 47.36 | 47.36 | 46.76 | 47.14 | 410,462 | +0.34(+0.73%) |
Jul 27, 2021 | 47.20 | 47.30 | 46.72 | 46.80 | 1,022,361 | -0.55(-1.16%) |
Jul 26, 2021 | 47.93 | 48.02 | 47.20 | 47.35 | 577,744 | -0.65(-1.35%) |
Jul 23, 2021 | 47.90 | 48.07 | 47.79 | 48.00 | 392,451 | +0.10(+0.21%) |
Jul 22, 2021 | 47.70 | 48.04 | 47.68 | 47.90 | 282,189 | +0.21(+0.44%) |
Jul 21, 2021 | 47.80 | 47.99 | 47.48 | 47.69 | 627,731 | -0.11(-0.23%) |
Jul 20, 2021 | 48.00 | 48.25 | 47.50 | 47.80 | 1,224,085 | -0.32(-0.67%) |
Jul 19, 2021 | 47.83 | 48.34 | 47.66 | 48.12 | 519,466 | +0.11(+0.23%) |
Jul 16, 2021 | 48.13 | 48.42 | 47.86 | 48.01 | 375,677 | +0.19(+0.40%) |
Jul 15, 2021 | 47.23 | 47.82 | 47.19 | 47.82 | 358,861 | +0.56(+1.18%) |
Jul 14, 2021 | 47.21 | 47.32 | 47.10 | 47.26 | 378,913 | +0.11(+0.23%) |
Jul 13, 2021 | 47.12 | 47.31 | 47.02 | 47.15 | 657,984 | -0.15(-0.32%) |
Jul 12, 2021 | 47.48 | 47.63 | 47.24 | 47.30 | 407,739 | -0.18(-0.38%) |
Jul 09, 2021 | 47.72 | 47.83 | 47.25 | 47.48 | 612,418 | -0.18(-0.38%) |
Jul 08, 2021 | 48.01 | 48.07 | 47.54 | 47.66 | 949,718 | -0.59(-1.22%) |
Jul 07, 2021 | 48.19 | 48.43 | 48.19 | 48.25 | 296,572 | +0.03(+0.06%) |
Jul 06, 2021 | 48.19 | 48.31 | 48.19 | 48.22 | 519,954 | -0.08(-0.17%) |
Jul 02, 2021 | 48.35 | 48.35 | 48.22 | 48.30 | 147,996 | -0.04(-0.08%) |
Jul 01, 2021 | 48.41 | 48.48 | 48.13 | 48.34 | 294,839 | +0.05(+0.10%) |
Jun 30, 2021 | 48.17 | 48.34 | 48.10 | 48.29 | 380,611 | +0.16(+0.33%) |
Jun 29, 2021 | 48.00 | 48.19 | 47.93 | 48.13 | 668,555 | +0.12(+0.25%) |
Jun 28, 2021 | 48.07 | 48.19 | 48.00 | 48.01 | 477,205 | -0.08(-0.17%) |
Jun 25, 2021 | 48.28 | 48.33 | 47.95 | 48.09 | 1,154,899 | -0.25(-0.52%) |
Jun 24, 2021 | 48.39 | 48.44 | 48.18 | 48.34 | 419,975 | +0.03(+0.06%) |
Jun 23, 2021 | 48.21 | 48.42 | 48.10 | 48.31 | 281,516 | +0.00(+0.00%) |
Jun 22, 2021 | 48.02 | 48.44 | 47.95 | 48.31 | 463,055 | +0.15(+0.31%) |
Jun 21, 2021 | 48.62 | 48.62 | 48.12 | 48.16 | 1,032,696 | -0.47(-0.97%) |
Jun 18, 2021 | 48.67 | 48.70 | 48.44 | 48.63 | 1,463,630 | -0.23(-0.47%) |
Jun 17, 2021 | 49.25 | 49.25 | 48.69 | 48.86 | 880,814 | -0.34(-0.69%) |
Jun 16, 2021 | 49.35 | 49.35 | 49.07 | 49.20 | 651,674 | -0.14(-0.28%) |
Jun 15, 2021 | 49.75 | 49.75 | 49.23 | 49.34 | 628,521 | -0.36(-0.72%) |
Jun 14, 2021 | 49.50 | 49.84 | 49.26 | 49.70 | 680,884 | +0.19(+0.38%) |
Jun 11, 2021 | 49.00 | 49.59 | 48.96 | 49.51 | 823,096 | +0.53(+1.08%) |
Jun 10, 2021 | 48.72 | 49.05 | 48.55 | 48.98 | 1,294,590 | +0.40(+0.82%) |
Jun 09, 2021 | 48.61 | 48.82 | 48.49 | 48.58 | 582,790 | -0.03(-0.06%) |
Jun 08, 2021 | 48.85 | 48.92 | 48.57 | 48.61 | 323,088 | -0.18(-0.37%) |
Jun 07, 2021 | 48.61 | 48.79 | 48.55 | 48.79 | 533,172 | +0.13(+0.27%) |
Jun 04, 2021 | 48.60 | 48.67 | 48.55 | 48.66 | 313,188 | +0.07(+0.14%) |
Jun 03, 2021 | 48.53 | 48.64 | 48.51 | 48.59 | 412,760 | -0.01(-0.02%) |
Jun 02, 2021 | 48.50 | 48.60 | 48.42 | 48.60 | 601,384 | +0.10(+0.21%) |
Jun 01, 2021 | 48.50 | 48.50 | 48.45 | 48.50 | 585,379 | +0.05(+0.10%) |
May 28, 2021 | 48.32 | 48.46 | 48.24 | 48.45 | 200,936 | +0.10(+0.21%) |
May 27, 2021 | 48.50 | 48.50 | 48.15 | 48.35 | 415,987 | +0.08(+0.17%) |
May 26, 2021 | 48.00 | 48.29 | 47.79 | 48.27 | 916,470 | +0.40(+0.84%) |
May 25, 2021 | 47.80 | 47.96 | 47.80 | 47.87 | 513,400 | +0.05(+0.10%) |
May 24, 2021 | 48.00 | 48.00 | 47.82 | 47.82 | 529,449 | -0.11(-0.23%) |
May 21, 2021 | 47.85 | 47.93 | 47.70 | 47.93 | 231,653 | +0.23(+0.48%) |
May 20, 2021 | 47.53 | 47.71 | 47.53 | 47.70 | 197,369 | +0.14(+0.29%) |
May 19, 2021 | 47.10 | 47.60 | 47.10 | 47.56 | 323,298 | +0.36(+0.76%) |
May 18, 2021 | 47.17 | 47.35 | 47.13 | 47.20 | 286,988 | -0.01(-0.02%) |
May 17, 2021 | 47.19 | 47.35 | 47.05 | 47.21 | 854,485 | -0.14(-0.30%) |
May 14, 2021 | 47.47 | 47.48 | 47.10 | 47.35 | 264,705 | +0.06(+0.13%) |
May 13, 2021 | 46.88 | 47.30 | 46.88 | 47.29 | 386,620 | +0.19(+0.40%) |
May 12, 2021 | 47.05 | 47.20 | 46.99 | 47.10 | 372,648 | -0.17(-0.36%) |
May 11, 2021 | 46.97 | 47.29 | 46.97 | 47.27 | 642,808 | -0.04(-0.08%) |
May 10, 2021 | 47.06 | 47.59 | 46.91 | 47.31 | 683,041 | +0.31(+0.66%) |
May 07, 2021 | 47.01 | 47.04 | 46.88 | 47.00 | 641,983 | -0.17(-0.36%) |
May 06, 2021 | 46.85 | 47.17 | 46.63 | 47.17 | 635,822 | +0.28(+0.60%) |
May 05, 2021 | 46.98 | 47.04 | 46.70 | 46.89 | 630,628 | -0.20(-0.42%) |
May 04, 2021 | 46.67 | 47.10 | 46.55 | 47.09 | 1,196,946 | +0.29(+0.62%) |
May 03, 2021 | 46.70 | 46.88 | 46.33 | 46.80 | 1,382,705 | +0.08(+0.17%) |
Apr 30, 2021 | 47.07 | 47.19 | 46.36 | 46.72 | 1,125,400 | -0.35(-0.74%) |
Apr 29, 2021 | 47.50 | 47.59 | 47.05 | 47.07 | 645,664 | -0.49(-1.03%) |
Apr 28, 2021 | 47.31 | 47.69 | 47.31 | 47.56 | 452,560 | -0.04(-0.08%) |
Apr 27, 2021 | 47.84 | 48.25 | 47.40 | 47.60 | 1,917,214 | -0.87(-1.79%) |
Apr 26, 2021 | 48.75 | 48.75 | 48.41 | 48.47 | 799,620 | -0.13(-0.27%) |
Apr 23, 2021 | 48.75 | 48.75 | 48.53 | 48.60 | 518,400 | -0.04(-0.08%) |
Apr 22, 2021 | 48.56 | 48.70 | 48.46 | 48.64 | 409,757 | +0.03(+0.06%) |
Apr 21, 2021 | 48.21 | 48.70 | 48.08 | 48.61 | 471,111 | +0.31(+0.64%) |
Apr 20, 2021 | 48.47 | 48.49 | 48.30 | 48.30 | 654,741 | -0.29(-0.60%) |
Apr 19, 2021 | 48.50 | 48.77 | 48.44 | 48.59 | 760,453 | +0.06(+0.12%) |
Apr 16, 2021 | 48.37 | 48.62 | 48.26 | 48.53 | 549,200 | +0.23(+0.48%) |
Apr 15, 2021 | 47.98 | 48.32 | 47.95 | 48.30 | 411,240 | +0.46(+0.96%) |
Apr 14, 2021 | 48.05 | 48.16 | 47.83 | 47.84 | 467,044 | -0.06(-0.13%) |
Apr 13, 2021 | 47.78 | 48.04 | 47.60 | 47.90 | 536,880 | +0.06(+0.13%) |
Apr 12, 2021 | 47.75 | 47.84 | 47.64 | 47.84 | 357,335 | +0.10(+0.21%) |
Apr 09, 2021 | 47.50 | 47.75 | 47.47 | 47.74 | 540,600 | +0.03(+0.06%) |
Apr 08, 2021 | 47.50 | 47.75 | 47.50 | 47.71 | 454,284 | +0.20(+0.42%) |
Apr 07, 2021 | 47.59 | 47.60 | 47.46 | 47.51 | 722,803 | -0.08(-0.17%) |
Apr 06, 2021 | 47.63 | 47.65 | 47.42 | 47.59 | 768,818 | +0.17(+0.36%) |
Apr 05, 2021 | 47.36 | 47.67 | 47.21 | 47.42 | 1,125,164 | +0.23(+0.49%) |
Apr 01, 2021 | 47.29 | 47.38 | 47.06 | 47.19 | 672,300 | +0.23(+0.49%) |
Mar 31, 2021 | 47.25 | 47.40 | 46.96 | 46.96 | 713,108 | -0.33(-0.70%) |
Mar 30, 2021 | 47.21 | 47.33 | 47.10 | 47.29 | 468,573 | +0.05(+0.11%) |
Mar 29, 2021 | 47.20 | 47.38 | 47.18 | 47.24 | 466,081 | +0.01(+0.02%) |
Mar 26, 2021 | 47.25 | 47.28 | 47.06 | 47.23 | 537,300 | +0.13(+0.28%) |
Mar 25, 2021 | 46.90 | 47.27 | 46.89 | 47.10 | 786,378 | +0.11(+0.23%) |
Mar 24, 2021 | 47.42 | 47.52 | 46.98 | 46.99 | 904,533 | -0.26(-0.55%) |
Mar 23, 2021 | 47.47 | 47.50 | 47.22 | 47.25 | 597,028 | -0.17(-0.36%) |
Mar 22, 2021 | 46.76 | 47.52 | 46.76 | 47.42 | 1,558,493 | +0.81(+1.74%) |
Mar 19, 2021 | 46.94 | 47.22 | 46.61 | 46.61 | 1,483,600 | -0.44(-0.94%) |
Mar 18, 2021 | 47.02 | 47.25 | 46.91 | 47.05 | 514,747 | -0.17(-0.36%) |
Mar 17, 2021 | 47.17 | 47.44 | 47.12 | 47.22 | 670,940 | +0.04(+0.08%) |
Mar 16, 2021 | 47.52 | 47.52 | 47.04 | 47.18 | 496,280 | -0.34(-0.72%) |
Mar 15, 2021 | 47.20 | 47.52 | 47.10 | 47.52 | 838,964 | +0.36(+0.76%) |
Mar 12, 2021 | 47.00 | 47.17 | 46.71 | 47.16 | 539,100 | +0.16(+0.34%) |
Mar 11, 2021 | 46.76 | 47.01 | 46.51 | 47.00 | 631,202 | +0.20(+0.43%) |
Mar 10, 2021 | 46.83 | 46.98 | 46.57 | 46.80 | 1,768,825 | +0.26(+0.56%) |
Mar 09, 2021 | 46.22 | 46.97 | 46.22 | 46.54 | 1,969,510 | -4.02(-7.95%) |
Mar 08, 2021 | 51.33 | 51.39 | 50.49 | 50.56 | 2,282,899 | -0.50(-0.98%) |
Mar 05, 2021 | 51.53 | 51.87 | 50.88 | 51.06 | 1,596,800 | -0.19(-0.37%) |
Mar 04, 2021 | 51.85 | 52.00 | 51.23 | 51.25 | 1,544,614 | -0.59(-1.14%) |
Mar 03, 2021 | 51.51 | 52.17 | 51.51 | 51.84 | 1,293,140 | +0.46(+0.90%) |
Mar 02, 2021 | 51.75 | 51.81 | 51.32 | 51.38 | 1,216,441 | -0.44(-0.85%) |
Mar 01, 2021 | 51.69 | 52.08 | 51.65 | 51.82 | 674,430 | +0.55(+1.07%) |
Feb 26, 2021 | 51.54 | 52.09 | 51.27 | 51.27 | 1,045,000 | -0.30(-0.58%) |
Feb 25, 2021 | 51.78 | 52.03 | 51.20 | 51.57 | 857,308 | -0.13(-0.25%) |
Feb 24, 2021 | 52.14 | 52.14 | 51.48 | 51.70 | 974,241 | -0.30(-0.58%) |
Feb 23, 2021 | 52.24 | 52.32 | 51.52 | 52.00 | 707,637 | -0.36(-0.69%) |
Feb 22, 2021 | 52.21 | 52.60 | 52.13 | 52.36 | 1,105,899 | -0.04(-0.08%) |
Feb 19, 2021 | 51.87 | 52.40 | 51.51 | 52.40 | 1,062,100 | +0.42(+0.81%) |
Feb 18, 2021 | 51.90 | 52.04 | 50.86 | 51.98 | 1,630,254 | -0.02(-0.04%) |
Feb 17, 2021 | 52.37 | 52.39 | 51.70 | 52.00 | 1,362,290 | -0.17(-0.33%) |
Feb 16, 2021 | 52.60 | 52.65 | 52.17 | 52.17 | 491,494 | -0.19(-0.36%) |
Feb 12, 2021 | 52.25 | 52.50 | 52.24 | 52.36 | 1,385,600 | +0.11(+0.21%) |
Feb 11, 2021 | 52.37 | 52.58 | 52.05 | 52.25 | 750,162 | -0.16(-0.31%) |
Feb 10, 2021 | 52.46 | 52.49 | 52.28 | 52.41 | 679,200 | -0.06(-0.11%) |
Feb 09, 2021 | 52.49 | 52.80 | 52.43 | 52.47 | 617,264 | +0.00(+0.00%) |
Feb 08, 2021 | 53.08 | 53.08 | 52.30 | 52.47 | 1,466,898 | -0.28(-0.53%) |
Feb 05, 2021 | 53.13 | 53.16 | 52.72 | 52.75 | 595,500 | -0.19(-0.36%) |
Feb 04, 2021 | 52.91 | 53.34 | 52.87 | 52.94 | 551,474 | +0.09(+0.17%) |
Feb 03, 2021 | 53.00 | 53.00 | 52.61 | 52.85 | 1,609,932 | -0.21(-0.40%) |
Feb 02, 2021 | 52.70 | 53.06 | 52.65 | 53.06 | 748,517 | +0.50(+0.95%) |
Feb 01, 2021 | 52.34 | 52.77 | 52.30 | 52.56 | 1,223,428 | +0.52(+1.00%) |
Jan 29, 2021 | 52.28 | 52.42 | 51.90 | 52.04 | 2,065,800 | -0.30(-0.57%) |
Jan 28, 2021 | 52.05 | 52.39 | 52.02 | 52.34 | 1,025,150 | +0.40(+0.77%) |
Jan 27, 2021 | 52.45 | 52.80 | 51.79 | 51.94 | 1,999,179 | -0.51(-0.97%) |
Jan 26, 2021 | 52.65 | 52.72 | 52.45 | 52.45 | 1,030,443 | -0.03(-0.06%) |
Jan 25, 2021 | 52.50 | 52.76 | 52.40 | 52.48 | 1,061,799 | -0.03(-0.06%) |
Jan 22, 2021 | 52.71 | 52.85 | 52.50 | 52.51 | 1,402,100 | -0.25(-0.47%) |
Jan 21, 2021 | 52.70 | 52.97 | 52.65 | 52.76 | 1,427,112 | -0.07(-0.13%) |
Jan 20, 2021 | 52.83 | 53.01 | 52.66 | 52.83 | 1,322,575 | +0.00(+0.00%) |
Jan 19, 2021 | 52.70 | 52.87 | 52.44 | 52.83 | 1,715,975 | +0.37(+0.71%) |
Jan 15, 2021 | 52.80 | 52.80 | 52.44 | 52.46 | 2,596,000 | -0.25(-0.47%) |
Jan 14, 2021 | 53.34 | 53.53 | 52.71 | 52.71 | 2,752,501 | -0.19(-0.36%) |
Jan 13, 2021 | 52.88 | 53.03 | 52.75 | 52.90 | 2,129,633 | +0.01(+0.02%) |
Jan 12, 2021 | 52.67 | 52.92 | 52.67 | 52.89 | 1,940,862 | +0.19(+0.36%) |
Jan 11, 2021 | 52.80 | 53.00 | 52.51 | 52.70 | 808,087 | -0.09(-0.17%) |
Jan 08, 2021 | 53.20 | 53.27 | 52.76 | 52.79 | 1,661,700 | -0.34(-0.64%) |
Jan 07, 2021 | 52.50 | 53.33 | 52.50 | 53.13 | 3,474,769 | +0.21(+0.40%) |
Jan 06, 2021 | 52.80 | 53.02 | 52.03 | 52.92 | 3,254,055 | +0.38(+0.72%) |
Jan 05, 2021 | 52.59 | 52.85 | 52.44 | 52.54 | 2,073,537 | -0.03(-0.06%) |
Jan 04, 2021 | 52.85 | 53.00 | 52.38 | 52.57 | 3,591,409 | -0.28(-0.53%) |
Dec 31, 2020 | 52.85 | 52.85 | 52.85 | 1,272,248 | +0.19(+0.36%) | |
Dec 30, 2020 | 52.97 | 53.06 | 52.41 | 52.66 | 1,272,248 | -0.31(-0.59%) |
Dec 29, 2020 | 52.67 | 52.98 | 52.55 | 52.97 | 1,955,997 | +0.23(+0.44%) |
Dec 28, 2020 | 52.75 | 53.02 | 52.24 | 52.74 | 1,501,996 | -0.11(-0.21%) |
Dec 24, 2020 | 52.83 | 52.96 | 51.85 | 52.85 | 1,186,600 | +0.05(+0.09%) |
Dec 23, 2020 | 53.00 | 53.25 | 52.53 | 52.80 | 1,754,394 | +0.00(+0.00%) |
Dec 22, 2020 | 52.50 | 53.21 | 52.20 | 52.80 | 5,061,775 | +0.03(+0.06%) |
Dec 21, 2020 | 53.06 | 53.10 | 50.51 | 52.77 | 16,772,022 | +10.73(+25.52%) |
Dec 18, 2020 | 42.08 | 43.37 | 42.03 | 42.04 | 3,125,800 | +0.19(+0.45%) |
Dec 17, 2020 | 42.81 | 42.99 | 41.72 | 41.85 | 726,486 | -0.98(-2.29%) |
Dec 16, 2020 | 43.34 | 43.46 | 42.67 | 42.83 | 614,796 | -0.58(-1.34%) |
Dec 15, 2020 | 43.54 | 43.84 | 43.20 | 43.41 | 545,699 | +0.27(+0.63%) |
Dec 14, 2020 | 43.69 | 44.10 | 42.86 | 43.14 | 1,292,983 | -0.51(-1.17%) |
Dec 11, 2020 | 42.75 | 44.49 | 42.75 | 43.65 | 1,919,800 | +1.17(+2.75%) |
Dec 10, 2020 | 41.45 | 42.78 | 41.33 | 42.48 | 1,047,160 | +0.51(+1.22%) |
Dec 09, 2020 | 41.95 | 42.56 | 41.69 | 41.97 | 1,518,107 | +0.19(+0.45%) |
Dec 08, 2020 | 40.81 | 41.80 | 40.75 | 41.78 | 1,278,938 | +0.61(+1.48%) |
Dec 07, 2020 | 39.89 | 41.20 | 39.52 | 41.17 | 930,612 | +1.28(+3.21%) |
Dec 04, 2020 | 38.59 | 39.95 | 38.59 | 39.89 | 419,400 | +1.60(+4.18%) |
Dec 03, 2020 | 38.50 | 38.88 | 38.12 | 38.29 | 308,165 | -0.21(-0.55%) |
Dec 02, 2020 | 38.29 | 38.86 | 38.04 | 38.50 | 349,405 | +0.13(+0.34%) |
Dec 01, 2020 | 37.70 | 38.57 | 37.63 | 38.37 | 433,745 | +0.94(+2.51%) |
Nov 30, 2020 | 37.88 | 38.13 | 37.22 | 37.43 | 536,192 | -0.64(-1.68%) |
Nov 27, 2020 | 38.69 | 38.69 | 37.72 | 38.07 | 186,900 | -0.55(-1.42%) |
Nov 25, 2020 | 38.80 | 39.24 | 38.48 | 38.62 | 728,000 | -0.34(-0.87%) |
Nov 24, 2020 | 38.39 | 39.18 | 38.29 | 38.96 | 583,454 | +0.81(+2.12%) |
Nov 23, 2020 | 37.94 | 38.53 | 37.65 | 38.15 | 539,905 | +0.61(+1.62%) |
Nov 20, 2020 | 37.76 | 37.97 | 37.35 | 37.54 | 597,400 | -0.29(-0.77%) |
Nov 19, 2020 | 37.01 | 37.87 | 36.52 | 37.83 | 463,629 | +0.57(+1.53%) |
Nov 18, 2020 | 38.00 | 38.15 | 37.23 | 37.26 | 550,936 | -0.48(-1.27%) |
Nov 17, 2020 | 36.90 | 38.12 | 36.90 | 37.74 | 485,838 | +0.60(+1.62%) |
Nov 16, 2020 | 36.85 | 37.15 | 36.46 | 37.14 | 645,622 | +1.05(+2.91%) |
Nov 13, 2020 | 35.67 | 36.26 | 35.56 | 36.09 | 712,500 | +0.80(+2.27%) |
Nov 12, 2020 | 35.02 | 35.43 | 34.64 | 35.29 | 686,728 | -0.11(-0.31%) |
Nov 11, 2020 | 35.92 | 35.92 | 34.90 | 35.40 | 786,663 | -0.13(-0.37%) |
Nov 10, 2020 | 35.58 | 36.10 | 34.94 | 35.53 | 717,269 | +0.38(+1.08%) |
Nov 09, 2020 | 36.48 | 36.50 | 34.44 | 35.15 | 915,492 | +1.19(+3.50%) |
Nov 06, 2020 | 34.29 | 34.51 | 33.50 | 33.96 | 385,100 | -0.33(-0.96%) |
Nov 05, 2020 | 34.55 | 34.76 | 34.02 | 34.29 | 541,739 | -0.19(-0.55%) |
Nov 04, 2020 | 33.87 | 34.86 | 33.50 | 34.48 | 829,137 | +0.48(+1.41%) |
Nov 03, 2020 | 34.00 | 34.43 | 33.71 | 34.00 | 507,081 | +0.57(+1.71%) |