Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.40 | 66.44 | 65.40 | 66.19 | 193,841 | +0.92(+1.40%) |
Oct 28, 2021 | 63.02 | 65.33 | 62.91 | 65.28 | 232,109 | +2.82(+4.52%) |
Oct 27, 2021 | 63.22 | 64.24 | 62.21 | 62.46 | 220,974 | -1.25(-1.97%) |
Oct 26, 2021 | 64.10 | 63.71 | 521,083 | -5.36(-7.76%) | ||
Oct 25, 2021 | 68.50 | 69.13 | 68.15 | 69.07 | 80,551 | +0.94(+1.38%) |
Oct 22, 2021 | 68.45 | 68.95 | 67.83 | 68.12 | 77,424 | -0.12(-0.17%) |
Oct 21, 2021 | 68.12 | 68.36 | 67.68 | 68.24 | 126,869 | +0.17(+0.26%) |
Oct 20, 2021 | 66.30 | 68.21 | 66.16 | 68.07 | 88,066 | +1.69(+2.55%) |
Oct 19, 2021 | 66.70 | 66.70 | 65.72 | 66.38 | 77,987 | +0.15(+0.22%) |
Oct 18, 2021 | 66.55 | 67.17 | 66.14 | 66.23 | 67,139 | -0.22(-0.33%) |
Oct 15, 2021 | 68.67 | 68.67 | 66.19 | 66.45 | 165,000 | -0.95(-1.41%) |
Oct 14, 2021 | 67.18 | 67.45 | 65.79 | 67.40 | 80,232 | +0.96(+1.45%) |
Oct 13, 2021 | 66.41 | 66.51 | 64.79 | 66.44 | 73,830 | +0.03(+0.04%) |
Oct 12, 2021 | 66.29 | 66.66 | 65.47 | 66.41 | 64,100 | -0.02(-0.03%) |
Oct 11, 2021 | 67.89 | 67.89 | 66.36 | 66.43 | 55,285 | -1.09(-1.61%) |
Oct 08, 2021 | 67.65 | 67.90 | 67.27 | 67.52 | 70,004 | -0.10(-0.15%) |
Oct 07, 2021 | 66.94 | 67.77 | 66.94 | 67.62 | 95,219 | +0.79(+1.18%) |
Oct 06, 2021 | 66.27 | 66.88 | 64.85 | 66.83 | 139,587 | +0.09(+0.14%) |
Oct 05, 2021 | 66.49 | 66.95 | 65.70 | 66.74 | 125,488 | +0.47(+0.70%) |
Oct 04, 2021 | 66.13 | 66.86 | 65.14 | 66.27 | 85,247 | +0.14(+0.21%) |
Oct 01, 2021 | 65.17 | 66.87 | 64.86 | 66.14 | 174,054 | +1.09(+1.68%) |
Sep 30, 2021 | 66.27 | 66.38 | 64.89 | 65.05 | 105,716 | -0.68(-1.03%) |
Sep 29, 2021 | 65.63 | 66.29 | 64.99 | 65.73 | 108,744 | +0.33(+0.50%) |
Sep 28, 2021 | 66.46 | 66.52 | 64.83 | 65.40 | 122,463 | -0.57(-0.86%) |
Sep 27, 2021 | 63.57 | 66.40 | 63.57 | 65.96 | 172,400 | +2.99(+4.76%) |
Sep 24, 2021 | 61.61 | 63.36 | 61.61 | 62.97 | 184,228 | +1.21(+1.96%) |
Sep 23, 2021 | 59.54 | 62.18 | 59.54 | 61.76 | 119,826 | +2.00(+3.34%) |
Sep 22, 2021 | 59.00 | 60.39 | 57.71 | 59.76 | 74,381 | +1.06(+1.81%) |
Sep 21, 2021 | 59.23 | 59.41 | 58.38 | 58.70 | 87,481 | -0.18(-0.31%) |
Sep 20, 2021 | 58.16 | 59.43 | 57.52 | 58.89 | 141,740 | -1.02(-1.70%) |
Sep 17, 2021 | 60.14 | 60.63 | 59.60 | 59.90 | 586,649 | +0.00(+0.00%) |
Sep 16, 2021 | 60.70 | 61.65 | 59.69 | 59.90 | 106,838 | -0.35(-0.58%) |
Sep 15, 2021 | 59.78 | 60.77 | 59.78 | 60.25 | 142,932 | +0.43(+0.72%) |
Sep 14, 2021 | 61.59 | 62.01 | 59.54 | 59.82 | 129,009 | -1.50(-2.45%) |
Sep 13, 2021 | 60.52 | 61.60 | 59.79 | 61.32 | 124,524 | +1.14(+1.89%) |
Sep 10, 2021 | 61.80 | 62.24 | 59.95 | 60.19 | 100,210 | -1.38(-2.25%) |
Sep 09, 2021 | 61.26 | 62.58 | 61.26 | 61.57 | 105,847 | +0.18(+0.30%) |
Sep 08, 2021 | 61.91 | 62.22 | 61.13 | 61.39 | 101,357 | -0.92(-1.47%) |
Sep 07, 2021 | 62.63 | 63.15 | 61.81 | 62.30 | 87,535 | +0.04(+0.06%) |
Sep 03, 2021 | 62.91 | 63.25 | 62.09 | 62.26 | 115,463 | -0.49(-0.77%) |
Sep 02, 2021 | 63.37 | 63.88 | 62.42 | 62.75 | 124,328 | -0.66(-1.04%) |
Sep 01, 2021 | 65.19 | 65.19 | 63.24 | 63.41 | 166,942 | -1.08(-1.68%) |
Aug 31, 2021 | 64.15 | 64.70 | 63.51 | 64.49 | 149,381 | +0.53(+0.83%) |
Aug 30, 2021 | 65.68 | 65.68 | 63.94 | 63.96 | 92,382 | -1.78(-2.70%) |
Aug 27, 2021 | 63.85 | 65.74 | 63.67 | 65.73 | 157,942 | +2.14(+3.37%) |
Aug 26, 2021 | 64.99 | 65.45 | 63.56 | 63.59 | 154,446 | -1.48(-2.28%) |
Aug 25, 2021 | 64.41 | 65.53 | 63.99 | 65.08 | 100,494 | +0.61(+0.95%) |
Aug 24, 2021 | 65.11 | 65.62 | 64.36 | 64.46 | 105,157 | -0.65(-1.00%) |
Aug 23, 2021 | 64.67 | 65.40 | 64.24 | 65.11 | 104,037 | +0.98(+1.53%) |
Aug 20, 2021 | 62.91 | 64.75 | 62.91 | 64.13 | 160,706 | +1.02(+1.61%) |
Aug 19, 2021 | 63.10 | 63.92 | 62.60 | 63.12 | 157,251 | -0.75(-1.18%) |
Aug 18, 2021 | 64.23 | 64.84 | 63.59 | 63.87 | 103,779 | -0.50(-0.78%) |
Aug 17, 2021 | 64.40 | 65.05 | 63.58 | 64.37 | 130,791 | -0.63(-0.97%) |
Aug 16, 2021 | 64.97 | 65.17 | 64.34 | 65.00 | 82,273 | -0.32(-0.49%) |
Aug 13, 2021 | 66.26 | 66.26 | 64.87 | 65.32 | 80,441 | -0.83(-1.26%) |
Aug 12, 2021 | 67.01 | 67.01 | 65.90 | 66.16 | 102,513 | -1.02(-1.51%) |
Aug 11, 2021 | 66.31 | 67.18 | 65.08 | 67.17 | 76,761 | +1.18(+1.79%) |
Aug 10, 2021 | 64.78 | 66.68 | 64.78 | 65.99 | 92,121 | +0.49(+0.74%) |
Aug 09, 2021 | 63.34 | 66.53 | 63.34 | 65.51 | 100,756 | -0.51(-0.78%) |
Aug 06, 2021 | 65.23 | 66.46 | 64.99 | 66.02 | 106,866 | +1.82(+2.84%) |
Aug 05, 2021 | 64.18 | 64.73 | 63.93 | 64.20 | 115,819 | +0.47(+0.73%) |
Aug 04, 2021 | 63.37 | 64.50 | 63.36 | 63.73 | 96,556 | -0.48(-0.74%) |
Aug 03, 2021 | 63.67 | 64.78 | 62.52 | 64.21 | 176,453 | +1.02(+1.62%) |
Aug 02, 2021 | 63.67 | 65.38 | 62.92 | 63.18 | 200,667 | -0.33(-0.52%) |
Jul 30, 2021 | 63.27 | 64.14 | 63.27 | 63.51 | 175,594 | -0.26(-0.41%) |
Jul 29, 2021 | 63.56 | 64.39 | 63.25 | 63.78 | 100,863 | +0.62(+0.98%) |
Jul 28, 2021 | 62.23 | 63.77 | 61.27 | 63.16 | 108,493 | +1.69(+2.74%) |
Jul 27, 2021 | 60.10 | 62.57 | 59.76 | 61.47 | 129,054 | -0.22(-0.35%) |
Jul 26, 2021 | 61.59 | 62.61 | 61.13 | 61.69 | 98,786 | +0.27(+0.44%) |
Jul 23, 2021 | 62.17 | 62.27 | 60.90 | 61.42 | 82,820 | +0.05(+0.07%) |
Jul 22, 2021 | 63.01 | 63.59 | 61.18 | 61.37 | 115,487 | -1.96(-3.09%) |
Jul 21, 2021 | 62.87 | 64.00 | 62.57 | 63.33 | 274,872 | +0.62(+0.99%) |
Jul 20, 2021 | 61.45 | 63.98 | 61.45 | 62.71 | 346,922 | +1.50(+2.46%) |
Jul 19, 2021 | 62.18 | 62.29 | 60.71 | 61.21 | 204,655 | -2.31(-3.64%) |
Jul 16, 2021 | 66.88 | 66.88 | 63.41 | 63.52 | 187,344 | -2.86(-4.31%) |
Jul 15, 2021 | 64.94 | 66.39 | 64.62 | 66.38 | 212,760 | +0.87(+1.32%) |
Jul 14, 2021 | 66.35 | 66.60 | 65.32 | 65.52 | 123,306 | -0.67(-1.01%) |
Jul 13, 2021 | 67.25 | 67.75 | 65.86 | 66.18 | 127,862 | -1.29(-1.92%) |
Jul 12, 2021 | 66.56 | 67.70 | 65.44 | 67.48 | 108,126 | +0.09(+0.14%) |
Jul 09, 2021 | 64.22 | 67.53 | 64.22 | 67.39 | 180,822 | +3.24(+5.06%) |
Jul 08, 2021 | 63.80 | 65.26 | 63.08 | 64.14 | 276,573 | -1.12(-1.72%) |
Jul 07, 2021 | 64.80 | 65.89 | 64.74 | 65.26 | 249,265 | -0.04(-0.06%) |
Jul 06, 2021 | 67.36 | 67.36 | 64.96 | 65.30 | 212,902 | -2.03(-3.02%) |
Jul 02, 2021 | 68.01 | 68.01 | 66.82 | 67.33 | 112,800 | -0.53(-0.78%) |
Jul 01, 2021 | 68.11 | 68.45 | 67.51 | 67.86 | 101,069 | +0.45(+0.66%) |
Jun 30, 2021 | 67.35 | 68.57 | 67.35 | 67.41 | 171,743 | -0.26(-0.39%) |
Jun 29, 2021 | 68.12 | 68.17 | 66.88 | 67.68 | 188,447 | -0.09(-0.13%) |
Jun 28, 2021 | 68.93 | 68.93 | 67.17 | 67.77 | 159,655 | -1.61(-2.32%) |
Jun 25, 2021 | 69.08 | 70.09 | 68.49 | 69.38 | 385,283 | +0.63(+0.91%) |
Jun 24, 2021 | 68.69 | 69.15 | 67.44 | 68.75 | 135,251 | +0.83(+1.22%) |
Jun 23, 2021 | 68.54 | 69.04 | 67.82 | 67.92 | 149,343 | -0.28(-0.41%) |
Jun 22, 2021 | 68.62 | 68.62 | 66.92 | 68.21 | 110,677 | -0.20(-0.29%) |
Jun 21, 2021 | 66.47 | 68.64 | 66.47 | 68.41 | 157,801 | +2.62(+3.98%) |
Jun 18, 2021 | 67.73 | 68.80 | 62.73 | 65.79 | 409,755 | -3.11(-4.51%) |
Jun 17, 2021 | 71.99 | 71.99 | 68.69 | 68.90 | 133,874 | -2.94(-4.10%) |
Jun 16, 2021 | 70.23 | 72.01 | 69.34 | 71.84 | 106,475 | +1.28(+1.81%) |
Jun 15, 2021 | 69.64 | 71.46 | 68.77 | 70.57 | 136,162 | +1.39(+2.00%) |
Jun 14, 2021 | 70.61 | 70.73 | 68.80 | 69.18 | 149,549 | -1.41(-2.00%) |
Jun 11, 2021 | 70.59 | 71.09 | 70.27 | 70.59 | 95,389 | +0.39(+0.56%) |
Jun 10, 2021 | 71.99 | 71.99 | 70.20 | 70.20 | 128,652 | -1.37(-1.91%) |
Jun 09, 2021 | 72.30 | 72.30 | 71.05 | 71.57 | 153,373 | -1.16(-1.59%) |
Jun 08, 2021 | 72.39 | 73.03 | 71.79 | 72.73 | 173,639 | +0.08(+0.11%) |
Jun 07, 2021 | 72.58 | 72.83 | 71.79 | 72.64 | 89,710 | +0.52(+0.72%) |
Jun 04, 2021 | 72.69 | 72.90 | 71.28 | 72.12 | 96,033 | -0.41(-0.57%) |
Jun 03, 2021 | 71.68 | 72.60 | 71.56 | 72.53 | 148,869 | +0.63(+0.87%) |
Jun 02, 2021 | 72.90 | 72.90 | 71.31 | 71.91 | 152,370 | -0.71(-0.98%) |
Jun 01, 2021 | 71.99 | 72.79 | 71.60 | 72.62 | 262,343 | +0.86(+1.19%) |
May 28, 2021 | 71.99 | 71.99 | 70.74 | 71.76 | 121,450 | -0.02(-0.03%) |
May 27, 2021 | 71.25 | 72.25 | 70.59 | 71.78 | 198,618 | +1.19(+1.69%) |
May 26, 2021 | 69.15 | 70.95 | 68.28 | 70.58 | 150,912 | +1.75(+2.54%) |
May 25, 2021 | 69.57 | 70.39 | 68.80 | 68.83 | 435,058 | -0.58(-0.84%) |
May 24, 2021 | 70.10 | 70.10 | 68.90 | 69.42 | 120,416 | -0.20(-0.29%) |
May 21, 2021 | 68.83 | 70.16 | 68.59 | 69.62 | 170,649 | +1.46(+2.14%) |
May 20, 2021 | 67.60 | 68.29 | 66.75 | 68.16 | 123,482 | +0.42(+0.62%) |
May 19, 2021 | 67.47 | 67.91 | 65.94 | 67.74 | 89,852 | -0.57(-0.84%) |
May 18, 2021 | 69.02 | 70.10 | 68.13 | 68.31 | 126,558 | -0.56(-0.82%) |
May 17, 2021 | 68.32 | 68.99 | 67.26 | 68.88 | 131,152 | +0.11(+0.16%) |
May 14, 2021 | 67.83 | 69.08 | 67.54 | 68.77 | 141,398 | +1.47(+2.18%) |
May 13, 2021 | 65.44 | 67.95 | 64.66 | 67.30 | 313,954 | +1.59(+2.43%) |
May 12, 2021 | 68.55 | 69.24 | 65.51 | 65.71 | 197,021 | -2.57(-3.76%) |
May 11, 2021 | 68.83 | 70.22 | 68.18 | 68.28 | 96,729 | -1.41(-2.03%) |
May 10, 2021 | 70.72 | 71.71 | 69.68 | 69.69 | 175,605 | -0.79(-1.12%) |
May 07, 2021 | 69.44 | 70.52 | 68.97 | 70.48 | 76,371 | +0.16(+0.23%) |
May 06, 2021 | 69.87 | 70.34 | 68.93 | 70.32 | 97,897 | +0.70(+1.01%) |
May 05, 2021 | 69.20 | 69.86 | 68.15 | 69.62 | 162,067 | +0.75(+1.08%) |
May 04, 2021 | 68.37 | 68.93 | 67.15 | 68.87 | 158,136 | +0.30(+0.44%) |
May 03, 2021 | 69.58 | 70.13 | 67.65 | 68.57 | 267,772 | +0.05(+0.08%) |
Apr 30, 2021 | 69.05 | 70.19 | 68.30 | 68.52 | 249,837 | -1.26(-1.80%) |
Apr 29, 2021 | 69.50 | 70.36 | 69.02 | 69.77 | 307,981 | +0.70(+1.02%) |
Apr 28, 2021 | 70.45 | 70.45 | 68.83 | 69.07 | 172,015 | -0.75(-1.08%) |
Apr 27, 2021 | 70.60 | 71.01 | 68.22 | 69.82 | 279,799 | -0.44(-0.63%) |
Apr 26, 2021 | 70.78 | 71.99 | 69.90 | 70.27 | 143,985 | -0.15(-0.22%) |
Apr 23, 2021 | 67.79 | 70.98 | 67.60 | 70.42 | 241,462 | +2.80(+4.15%) |
Apr 22, 2021 | 68.07 | 68.24 | 67.34 | 67.62 | 156,165 | -0.52(-0.76%) |
Apr 21, 2021 | 65.69 | 68.14 | 65.60 | 68.14 | 191,660 | +1.91(+2.89%) |
Apr 20, 2021 | 67.75 | 67.90 | 65.77 | 66.22 | 318,631 | -1.42(-2.09%) |
Apr 19, 2021 | 68.39 | 68.55 | 67.11 | 67.64 | 160,087 | -0.62(-0.90%) |
Apr 16, 2021 | 68.27 | 68.28 | 67.48 | 68.25 | 161,672 | +1.03(+1.54%) |
Apr 15, 2021 | 67.93 | 67.93 | 66.01 | 67.22 | 150,808 | -0.34(-0.51%) |
Apr 14, 2021 | 66.74 | 68.26 | 66.74 | 67.56 | 146,717 | +0.40(+0.59%) |
Apr 13, 2021 | 67.37 | 67.77 | 66.60 | 67.16 | 199,535 | -1.03(-1.50%) |
Apr 12, 2021 | 67.66 | 68.63 | 67.36 | 68.19 | 173,068 | +0.82(+1.21%) |
Apr 09, 2021 | 66.45 | 67.86 | 66.40 | 67.37 | 264,825 | +1.34(+2.03%) |
Apr 08, 2021 | 64.87 | 66.03 | 64.09 | 66.03 | 199,918 | +1.06(+1.63%) |
Apr 07, 2021 | 65.51 | 66.23 | 64.74 | 64.97 | 165,938 | -0.73(-1.11%) |
Apr 06, 2021 | 65.28 | 65.92 | 65.09 | 65.69 | 187,204 | +0.44(+0.67%) |
Apr 05, 2021 | 66.48 | 66.65 | 64.46 | 65.26 | 177,367 | -0.46(-0.70%) |
Apr 01, 2021 | 65.43 | 65.72 | 64.32 | 65.72 | 297,226 | +0.17(+0.26%) |
Mar 31, 2021 | 65.69 | 67.14 | 65.01 | 65.55 | 233,915 | -0.65(-0.99%) |
Mar 30, 2021 | 63.79 | 66.72 | 63.79 | 66.20 | 181,711 | +2.98(+4.71%) |
Mar 29, 2021 | 66.33 | 67.07 | 63.23 | 63.23 | 276,001 | -4.02(-5.98%) |
Mar 26, 2021 | 66.54 | 68.18 | 65.79 | 67.25 | 199,032 | +1.69(+2.57%) |
Mar 25, 2021 | 64.70 | 66.09 | 62.66 | 65.56 | 317,221 | +1.05(+1.63%) |
Mar 24, 2021 | 66.22 | 67.35 | 64.42 | 64.51 | 153,365 | -0.68(-1.04%) |
Mar 23, 2021 | 67.53 | 67.65 | 64.81 | 65.19 | 231,479 | -3.36(-4.90%) |
Mar 22, 2021 | 70.72 | 71.17 | 67.51 | 68.54 | 134,393 | -2.76(-3.87%) |
Mar 19, 2021 | 70.40 | 71.58 | 68.73 | 71.30 | 727,692 | +1.41(+2.01%) |
Mar 18, 2021 | 70.59 | 72.69 | 69.39 | 69.90 | 262,356 | -0.36(-0.52%) |
Mar 17, 2021 | 70.57 | 71.03 | 69.42 | 70.26 | 146,643 | +0.28(+0.40%) |
Mar 16, 2021 | 70.74 | 70.74 | 68.64 | 69.98 | 113,329 | -0.83(-1.17%) |
Mar 15, 2021 | 71.76 | 72.59 | 68.95 | 70.80 | 174,268 | -0.96(-1.34%) |
Mar 12, 2021 | 71.23 | 73.24 | 70.82 | 71.77 | 335,468 | +1.00(+1.42%) |
Mar 11, 2021 | 69.01 | 70.79 | 68.81 | 70.76 | 224,383 | +1.37(+1.97%) |
Mar 10, 2021 | 67.84 | 69.89 | 67.84 | 69.40 | 227,496 | +1.06(+1.55%) |
Mar 09, 2021 | 67.47 | 69.61 | 64.77 | 68.34 | 397,596 | +0.45(+0.67%) |
Mar 08, 2021 | 68.05 | 69.87 | 67.56 | 67.88 | 454,731 | +0.15(+0.23%) |
Mar 05, 2021 | 66.31 | 68.02 | 65.16 | 67.73 | 232,755 | +2.67(+4.10%) |
Mar 04, 2021 | 65.96 | 66.97 | 63.99 | 65.06 | 204,623 | -0.49(-0.75%) |
Mar 03, 2021 | 65.32 | 67.20 | 64.91 | 65.55 | 187,016 | +0.80(+1.23%) |
Mar 02, 2021 | 65.65 | 66.19 | 64.75 | 64.75 | 110,821 | -1.22(-1.84%) |
Mar 01, 2021 | 64.70 | 66.22 | 63.52 | 65.97 | 186,642 | +2.73(+4.32%) |
Feb 26, 2021 | 64.97 | 65.22 | 63.05 | 63.24 | 240,800 | -1.79(-2.75%) |
Feb 25, 2021 | 67.00 | 68.05 | 64.47 | 65.02 | 243,043 | -2.82(-4.16%) |
Feb 24, 2021 | 66.63 | 67.95 | 65.94 | 67.85 | 262,130 | +2.02(+3.07%) |
Feb 23, 2021 | 64.71 | 66.27 | 63.48 | 65.82 | 343,357 | +0.90(+1.38%) |
Feb 22, 2021 | 63.30 | 65.26 | 62.89 | 64.92 | 170,135 | +1.49(+2.35%) |
Feb 19, 2021 | 61.56 | 63.81 | 61.56 | 63.44 | 137,537 | +2.24(+3.66%) |
Feb 18, 2021 | 62.07 | 63.51 | 60.73 | 61.19 | 229,953 | -1.29(-2.06%) |
Feb 17, 2021 | 63.18 | 63.51 | 62.16 | 62.48 | 467,062 | -1.59(-2.48%) |
Feb 16, 2021 | 63.74 | 64.47 | 63.24 | 64.07 | 213,973 | +1.33(+2.13%) |
Feb 12, 2021 | 62.83 | 63.38 | 62.25 | 62.74 | 153,076 | -0.47(-0.75%) |
Feb 11, 2021 | 63.19 | 64.13 | 61.93 | 63.21 | 212,597 | -0.17(-0.27%) |
Feb 10, 2021 | 63.29 | 63.74 | 62.32 | 63.38 | 265,017 | +0.50(+0.79%) |
Feb 09, 2021 | 62.00 | 62.96 | 61.45 | 62.88 | 312,043 | +0.58(+0.93%) |
Feb 08, 2021 | 62.11 | 62.61 | 61.34 | 62.30 | 468,032 | +0.36(+0.58%) |
Feb 05, 2021 | 61.66 | 62.29 | 60.78 | 61.94 | 208,084 | +0.68(+1.11%) |
Feb 04, 2021 | 59.43 | 61.65 | 58.35 | 61.26 | 342,371 | +1.59(+2.66%) |
Feb 03, 2021 | 58.52 | 59.77 | 58.03 | 59.67 | 226,872 | +1.16(+1.98%) |
Feb 02, 2021 | 56.96 | 58.64 | 56.96 | 58.52 | 235,378 | +1.56(+2.74%) |
Feb 01, 2021 | 55.87 | 57.80 | 55.56 | 56.96 | 403,992 | +1.46(+2.64%) |
Jan 29, 2021 | 55.31 | 56.89 | 55.25 | 55.49 | 959,071 | -1.05(-1.85%) |
Jan 28, 2021 | 57.42 | 58.07 | 56.30 | 56.54 | 184,443 | +0.35(+0.63%) |
Jan 27, 2021 | 57.54 | 57.54 | 54.80 | 56.19 | 249,292 | -2.39(-4.07%) |
Jan 26, 2021 | 60.47 | 60.47 | 58.35 | 58.57 | 99,227 | -1.33(-2.22%) |
Jan 25, 2021 | 60.11 | 60.18 | 58.66 | 59.90 | 166,005 | -0.93(-1.53%) |
Jan 22, 2021 | 58.73 | 61.07 | 58.73 | 60.83 | 249,591 | +1.56(+2.64%) |
Jan 21, 2021 | 60.57 | 60.57 | 59.26 | 59.27 | 107,582 | -1.19(-1.97%) |
Jan 20, 2021 | 60.27 | 60.84 | 59.48 | 60.46 | 173,699 | +0.33(+0.56%) |
Jan 19, 2021 | 61.76 | 61.76 | 59.63 | 60.13 | 365,805 | -1.17(-1.92%) |
Jan 15, 2021 | 61.23 | 62.56 | 61.14 | 61.30 | 145,659 | -0.83(-1.34%) |
Jan 14, 2021 | 61.30 | 62.52 | 60.76 | 62.13 | 201,883 | +1.24(+2.03%) |
Jan 13, 2021 | 61.13 | 62.18 | 60.53 | 60.89 | 150,674 | -0.49(-0.79%) |
Jan 12, 2021 | 61.03 | 61.89 | 60.33 | 61.38 | 137,446 | +0.98(+1.62%) |
Jan 11, 2021 | 58.58 | 60.55 | 55.91 | 60.41 | 134,573 | +0.91(+1.53%) |
Jan 08, 2021 | 61.95 | 61.95 | 58.44 | 59.49 | 170,784 | -1.96(-3.19%) |
Jan 07, 2021 | 62.51 | 63.42 | 61.42 | 61.45 | 457,071 | -0.43(-0.70%) |
Jan 06, 2021 | 58.09 | 62.07 | 57.64 | 61.89 | 498,524 | +5.46(+9.67%) |
Jan 05, 2021 | 56.19 | 57.44 | 55.57 | 56.43 | 465,704 | +0.30(+0.53%) |
Jan 04, 2021 | 56.49 | 56.92 | 54.63 | 56.13 | 174,583 | -0.35(-0.62%) |
Dec 31, 2020 | 56.49 | 56.49 | 56.49 | 128,241 | +0.28(+0.50%) | |
Dec 30, 2020 | 55.85 | 56.84 | 55.85 | 56.21 | 128,241 | +0.48(+0.86%) |
Dec 29, 2020 | 56.92 | 56.92 | 55.22 | 55.73 | 136,090 | -1.09(-1.92%) |
Dec 28, 2020 | 57.13 | 57.36 | 56.40 | 56.82 | 153,906 | +0.35(+0.62%) |
Dec 24, 2020 | 57.40 | 57.40 | 56.16 | 56.47 | 88,214 | -0.46(-0.81%) |
Dec 23, 2020 | 55.75 | 57.37 | 55.75 | 56.93 | 251,716 | +1.49(+2.69%) |
Dec 22, 2020 | 56.48 | 56.48 | 55.04 | 55.44 | 190,136 | -0.51(-0.90%) |
Dec 21, 2020 | 55.78 | 56.74 | 55.04 | 55.94 | 220,001 | -0.07(-0.13%) |
Dec 18, 2020 | 57.67 | 58.31 | 55.52 | 56.02 | 1,005,116 | -0.50(-0.88%) |
Dec 17, 2020 | 56.72 | 56.76 | 55.12 | 56.51 | 300,172 | +0.16(+0.29%) |
Dec 16, 2020 | 56.46 | 56.77 | 55.81 | 56.35 | 198,156 | -0.05(-0.10%) |
Dec 15, 2020 | 55.43 | 56.77 | 54.83 | 56.40 | 205,306 | +1.89(+3.46%) |
Dec 14, 2020 | 55.89 | 55.89 | 54.46 | 54.52 | 232,263 | -0.12(-0.22%) |
Dec 11, 2020 | 53.45 | 55.28 | 53.45 | 54.63 | 170,231 | +0.43(+0.80%) |
Dec 10, 2020 | 52.94 | 54.20 | 52.68 | 54.20 | 137,685 | +0.83(+1.56%) |
Dec 09, 2020 | 54.21 | 54.62 | 53.07 | 53.37 | 183,034 | -0.19(-0.35%) |
Dec 08, 2020 | 52.74 | 53.72 | 51.90 | 53.56 | 140,315 | +0.28(+0.53%) |
Dec 07, 2020 | 52.66 | 53.57 | 51.56 | 53.28 | 203,327 | +0.59(+1.11%) |
Dec 04, 2020 | 52.58 | 53.03 | 52.05 | 52.69 | 187,829 | +0.84(+1.62%) |
Dec 03, 2020 | 52.90 | 52.90 | 51.57 | 51.85 | 160,329 | -0.61(-1.15%) |
Dec 02, 2020 | 51.39 | 52.78 | 51.39 | 52.46 | 127,974 | +1.05(+2.04%) |
Dec 01, 2020 | 51.44 | 52.39 | 50.79 | 51.41 | 155,815 | +0.71(+1.41%) |
Nov 30, 2020 | 52.67 | 52.73 | 50.52 | 50.69 | 202,944 | -2.16(-4.09%) |
Nov 27, 2020 | 53.60 | 53.66 | 52.32 | 52.85 | 82,569 | -1.00(-1.86%) |
Nov 25, 2020 | 54.14 | 54.25 | 53.17 | 53.86 | 196,020 | -1.12(-2.04%) |
Nov 24, 2020 | 53.87 | 55.37 | 53.69 | 54.98 | 283,248 | +1.31(+2.45%) |
Nov 23, 2020 | 52.63 | 53.93 | 52.14 | 53.66 | 213,310 | +1.74(+3.35%) |
Nov 20, 2020 | 51.44 | 52.21 | 50.97 | 51.92 | 196,463 | -0.23(-0.43%) |
Nov 19, 2020 | 52.22 | 52.37 | 51.25 | 52.15 | 140,663 | +0.05(+0.09%) |
Nov 18, 2020 | 53.59 | 53.79 | 52.09 | 52.10 | 142,431 | -0.86(-1.62%) |
Nov 17, 2020 | 52.38 | 53.41 | 51.43 | 52.96 | 191,591 | -0.38(-0.71%) |
Nov 16, 2020 | 53.32 | 54.19 | 52.50 | 53.34 | 258,429 | +1.73(+3.34%) |
Nov 13, 2020 | 50.68 | 51.87 | 50.36 | 51.62 | 202,439 | +1.87(+3.76%) |
Nov 12, 2020 | 50.21 | 50.66 | 49.19 | 49.75 | 200,429 | -1.39(-2.72%) |
Nov 11, 2020 | 52.19 | 52.19 | 50.32 | 51.14 | 194,602 | -0.79(-1.51%) |
Nov 10, 2020 | 52.42 | 52.72 | 51.49 | 51.92 | 401,728 | +0.50(+0.97%) |
Nov 09, 2020 | 49.09 | 53.31 | 49.09 | 51.43 | 554,624 | +5.03(+10.85%) |
Nov 06, 2020 | 47.81 | 47.99 | 46.34 | 46.39 | 138,022 | -0.89(-1.87%) |
Nov 05, 2020 | 44.96 | 47.41 | 44.96 | 47.28 | 311,148 | +2.57(+5.76%) |
Nov 04, 2020 | 46.77 | 46.80 | 44.65 | 44.70 | 323,180 | -3.29(-6.85%) |
Nov 03, 2020 | 48.13 | 48.92 | 47.55 | 47.99 | 616,809 | +0.44(+0.93%) |