Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.90 | 54.44 | 52.73 | 52.94 | 2,794,843 | -1.63(-2.99%) |
Nov 29, 2021 | 55.04 | 55.13 | 54.08 | 54.57 | 1,087,922 | +0.04(+0.07%) |
Nov 26, 2021 | 54.32 | 55.08 | 53.72 | 54.53 | 897,453 | -1.76(-3.13%) |
Nov 24, 2021 | 56.70 | 56.83 | 56.14 | 56.29 | 898,317 | -0.54(-0.96%) |
Nov 23, 2021 | 56.50 | 57.18 | 56.37 | 56.84 | 729,563 | +0.76(+1.35%) |
Nov 22, 2021 | 55.00 | 56.63 | 55.00 | 56.08 | 930,616 | +1.06(+1.92%) |
Nov 19, 2021 | 55.56 | 55.65 | 54.22 | 55.02 | 967,870 | -1.05(-1.87%) |
Nov 18, 2021 | 56.50 | 56.44 | 56.05 | 56.07 | 738,472 | -0.47(-0.84%) |
Nov 17, 2021 | 56.00 | 56.77 | 55.82 | 56.55 | 771,021 | +0.68(+1.22%) |
Nov 16, 2021 | 55.83 | 56.27 | 55.57 | 55.86 | 947,321 | +0.25(+0.44%) |
Nov 15, 2021 | 56.66 | 56.66 | 55.50 | 55.62 | 602,659 | -0.80(-1.42%) |
Nov 12, 2021 | 56.91 | 56.91 | 55.91 | 56.42 | 563,103 | -0.51(-0.90%) |
Nov 11, 2021 | 56.51 | 57.10 | 56.36 | 56.93 | 637,509 | +0.34(+0.59%) |
Nov 10, 2021 | 57.15 | 56.60 | 885,596 | -0.44(-0.76%) | ||
Nov 09, 2021 | 56.97 | 57.50 | 56.74 | 57.03 | 590,697 | -0.36(-0.62%) |
Nov 08, 2021 | 57.10 | 58.55 | 57.07 | 57.39 | 1,030,826 | +0.79(+1.40%) |
Nov 05, 2021 | 56.86 | 57.21 | 56.26 | 56.60 | 714,930 | +0.55(+0.99%) |
Nov 04, 2021 | 56.61 | 56.61 | 55.62 | 56.04 | 751,401 | -0.72(-1.27%) |
Nov 03, 2021 | 56.55 | 57.40 | 56.55 | 56.76 | 786,605 | +0.00(+0.00%) |
Nov 02, 2021 | 56.55 | 57.09 | 56.13 | 56.76 | 925,682 | +0.29(+0.51%) |
Nov 01, 2021 | 55.81 | 56.93 | 55.46 | 56.48 | 887,619 | +1.02(+1.84%) |
Oct 29, 2021 | 55.83 | 56.10 | 55.25 | 55.46 | 579,262 | -0.34(-0.60%) |
Oct 28, 2021 | 55.15 | 55.81 | 55.11 | 55.80 | 440,532 | +0.81(+1.48%) |
Oct 27, 2021 | 56.38 | 56.60 | 54.95 | 54.98 | 554,008 | -1.70(-3.00%) |
Oct 26, 2021 | 57.11 | 56.69 | 323,103 | -0.35(-0.61%) | ||
Oct 25, 2021 | 57.04 | 57.14 | 56.48 | 57.03 | 505,609 | +0.10(+0.17%) |
Oct 22, 2021 | 57.13 | 57.32 | 56.61 | 56.93 | 399,916 | +0.06(+0.10%) |
Oct 21, 2021 | 57.10 | 57.47 | 56.47 | 56.87 | 437,263 | -0.57(-1.00%) |
Oct 20, 2021 | 56.68 | 57.48 | 56.60 | 57.45 | 410,238 | +0.60(+1.06%) |
Oct 19, 2021 | 56.92 | 56.94 | 56.59 | 56.84 | 419,316 | +0.40(+0.70%) |
Oct 18, 2021 | 56.61 | 56.86 | 56.26 | 56.45 | 353,793 | -0.54(-0.95%) |
Oct 15, 2021 | 57.10 | 57.31 | 56.73 | 56.99 | 493,821 | +0.52(+0.93%) |
Oct 14, 2021 | 56.10 | 56.50 | 55.75 | 56.47 | 384,961 | +0.92(+1.66%) |
Oct 13, 2021 | 56.16 | 56.16 | 54.87 | 55.55 | 640,587 | -0.72(-1.28%) |
Oct 12, 2021 | 56.12 | 56.68 | 56.03 | 56.27 | 457,818 | +0.10(+0.18%) |
Oct 11, 2021 | 57.02 | 57.52 | 56.12 | 56.17 | 617,691 | -0.62(-1.10%) |
Oct 08, 2021 | 56.26 | 56.82 | 56.08 | 56.79 | 409,662 | +0.48(+0.86%) |
Oct 07, 2021 | 56.48 | 56.80 | 56.23 | 56.31 | 608,594 | +0.35(+0.62%) |
Oct 06, 2021 | 54.96 | 55.98 | 54.39 | 55.96 | 768,696 | +0.30(+0.53%) |
Oct 05, 2021 | 54.70 | 55.87 | 54.39 | 55.67 | 1,093,204 | +1.24(+2.27%) |
Oct 04, 2021 | 54.76 | 55.48 | 54.28 | 54.43 | 811,677 | -0.24(-0.43%) |
Oct 01, 2021 | 53.68 | 55.03 | 53.48 | 54.67 | 847,434 | +1.33(+2.48%) |
Sep 30, 2021 | 53.99 | 54.39 | 53.32 | 53.34 | 1,087,715 | -0.41(-0.75%) |
Sep 29, 2021 | 52.86 | 54.00 | 52.81 | 53.75 | 822,083 | +0.95(+1.80%) |
Sep 28, 2021 | 53.52 | 53.93 | 52.72 | 52.80 | 750,483 | -0.53(-1.00%) |
Sep 27, 2021 | 52.91 | 53.72 | 52.91 | 53.33 | 632,505 | +0.95(+1.81%) |
Sep 24, 2021 | 52.41 | 52.85 | 52.37 | 52.38 | 792,134 | +0.02(+0.04%) |
Sep 23, 2021 | 52.14 | 52.96 | 52.04 | 52.36 | 702,466 | +0.56(+1.09%) |
Sep 22, 2021 | 51.82 | 52.24 | 51.75 | 51.80 | 699,972 | +0.66(+1.30%) |
Sep 21, 2021 | 52.03 | 52.33 | 51.14 | 51.14 | 951,645 | -0.55(-1.07%) |
Sep 20, 2021 | 51.50 | 51.87 | 50.79 | 51.69 | 1,329,319 | -0.81(-1.54%) |
Sep 17, 2021 | 52.94 | 53.56 | 52.42 | 52.50 | 5,654,065 | -0.56(-1.06%) |
Sep 16, 2021 | 53.50 | 53.64 | 52.95 | 53.07 | 841,407 | -0.32(-0.59%) |
Sep 15, 2021 | 52.58 | 53.46 | 52.44 | 53.38 | 1,100,596 | +0.78(+1.49%) |
Sep 14, 2021 | 53.64 | 53.64 | 52.45 | 52.60 | 915,156 | -0.86(-1.61%) |
Sep 13, 2021 | 53.36 | 53.77 | 52.99 | 53.46 | 1,004,023 | +0.55(+1.05%) |
Sep 10, 2021 | 54.34 | 54.34 | 52.84 | 52.91 | 1,017,425 | -1.08(-2.00%) |
Sep 09, 2021 | 54.24 | 54.92 | 53.96 | 53.99 | 978,765 | -0.64(-1.18%) |
Sep 08, 2021 | 54.40 | 54.93 | 54.11 | 54.63 | 673,495 | +0.31(+0.56%) |
Sep 07, 2021 | 54.16 | 54.71 | 53.90 | 54.32 | 1,212,285 | +0.16(+0.29%) |
Sep 03, 2021 | 54.76 | 54.76 | 53.86 | 54.16 | 805,463 | -0.70(-1.28%) |
Sep 02, 2021 | 55.04 | 55.32 | 54.75 | 54.87 | 650,681 | -0.19(-0.34%) |
Sep 01, 2021 | 55.36 | 55.36 | 54.70 | 55.05 | 988,403 | -0.21(-0.38%) |
Aug 31, 2021 | 55.11 | 55.63 | 55.11 | 55.26 | 1,666,954 | +0.04(+0.07%) |
Aug 30, 2021 | 56.03 | 56.04 | 55.18 | 55.22 | 652,707 | -0.69(-1.24%) |
Aug 27, 2021 | 55.15 | 55.97 | 54.96 | 55.91 | 638,760 | +0.92(+1.67%) |
Aug 26, 2021 | 55.66 | 55.70 | 54.96 | 54.99 | 726,721 | -0.65(-1.17%) |
Aug 25, 2021 | 55.06 | 55.93 | 54.89 | 55.65 | 652,255 | +0.67(+1.22%) |
Aug 24, 2021 | 55.09 | 55.21 | 54.82 | 54.97 | 383,208 | +0.11(+0.20%) |
Aug 23, 2021 | 54.86 | 55.20 | 54.79 | 54.87 | 532,078 | +0.45(+0.82%) |
Aug 20, 2021 | 54.05 | 54.65 | 54.04 | 54.42 | 603,187 | +0.37(+0.68%) |
Aug 19, 2021 | 53.46 | 54.39 | 53.46 | 54.05 | 818,239 | -0.05(-0.09%) |
Aug 18, 2021 | 54.57 | 54.88 | 54.04 | 54.10 | 536,134 | -0.67(-1.23%) |
Aug 17, 2021 | 54.35 | 55.01 | 54.35 | 54.78 | 551,492 | -0.01(-0.01%) |
Aug 16, 2021 | 54.57 | 55.10 | 54.27 | 54.78 | 610,330 | -0.19(-0.34%) |
Aug 13, 2021 | 55.67 | 55.81 | 54.95 | 54.97 | 441,807 | -0.50(-0.91%) |
Aug 12, 2021 | 55.59 | 55.65 | 55.09 | 55.48 | 542,451 | -0.03(-0.05%) |
Aug 11, 2021 | 55.04 | 55.52 | 54.57 | 55.51 | 545,483 | +0.58(+1.06%) |
Aug 10, 2021 | 54.37 | 55.24 | 54.19 | 54.92 | 923,871 | +0.48(+0.89%) |
Aug 09, 2021 | 54.14 | 54.86 | 53.95 | 54.44 | 663,177 | +0.17(+0.31%) |
Aug 06, 2021 | 54.02 | 54.54 | 53.79 | 54.27 | 768,651 | +0.90(+1.68%) |
Aug 05, 2021 | 52.79 | 53.57 | 52.54 | 53.37 | 875,307 | +1.00(+1.91%) |
Aug 04, 2021 | 52.57 | 53.03 | 52.21 | 52.37 | 1,318,395 | -0.56(-1.06%) |
Aug 03, 2021 | 53.29 | 53.42 | 52.15 | 52.94 | 2,158,852 | -0.07(-0.13%) |
Aug 02, 2021 | 53.05 | 53.94 | 52.78 | 53.01 | 822,305 | +0.02(+0.04%) |
Jul 30, 2021 | 53.02 | 53.45 | 52.73 | 52.99 | 608,976 | -0.23(-0.43%) |
Jul 29, 2021 | 53.19 | 53.38 | 52.64 | 53.21 | 514,097 | +0.60(+1.15%) |
Jul 28, 2021 | 53.48 | 53.48 | 52.12 | 52.61 | 617,026 | -0.49(-0.93%) |
Jul 27, 2021 | 52.74 | 53.66 | 52.72 | 53.10 | 607,425 | -0.22(-0.41%) |
Jul 26, 2021 | 52.91 | 53.62 | 52.91 | 53.32 | 424,996 | +0.40(+0.75%) |
Jul 23, 2021 | 53.04 | 53.63 | 52.72 | 52.93 | 588,344 | +0.05(+0.09%) |
Jul 22, 2021 | 53.25 | 53.40 | 52.79 | 52.88 | 752,822 | -0.58(-1.09%) |
Jul 21, 2021 | 53.29 | 54.07 | 53.23 | 53.46 | 941,128 | +0.77(+1.46%) |
Jul 20, 2021 | 51.08 | 53.33 | 51.07 | 52.69 | 1,309,615 | +1.55(+3.03%) |
Jul 19, 2021 | 52.18 | 52.45 | 50.88 | 51.14 | 1,177,902 | -2.23(-4.18%) |
Jul 16, 2021 | 54.14 | 54.18 | 53.26 | 53.37 | 970,480 | -0.56(-1.04%) |
Jul 15, 2021 | 53.05 | 54.43 | 53.05 | 53.93 | 1,050,915 | +0.19(+0.35%) |
Jul 14, 2021 | 53.73 | 54.47 | 53.50 | 53.75 | 716,428 | +0.14(+0.26%) |
Jul 13, 2021 | 54.34 | 54.46 | 53.59 | 53.61 | 876,579 | -0.78(-1.44%) |
Jul 12, 2021 | 53.59 | 54.57 | 53.44 | 54.39 | 795,586 | +0.34(+0.62%) |
Jul 09, 2021 | 52.94 | 54.15 | 52.94 | 54.05 | 1,246,594 | +1.81(+3.46%) |
Jul 08, 2021 | 52.60 | 52.97 | 51.94 | 52.25 | 943,580 | -1.21(-2.25%) |
Jul 07, 2021 | 52.87 | 53.71 | 52.86 | 53.45 | 796,040 | +0.19(+0.35%) |
Jul 06, 2021 | 53.97 | 54.01 | 52.96 | 53.26 | 1,238,992 | -1.07(-1.96%) |
Jul 02, 2021 | 54.59 | 54.59 | 54.23 | 54.33 | 585,475 | -0.21(-0.38%) |
Jul 01, 2021 | 54.43 | 54.81 | 54.06 | 54.54 | 691,003 | +0.54(+1.01%) |
Jun 30, 2021 | 53.48 | 54.05 | 53.48 | 53.99 | 821,945 | +0.24(+0.44%) |
Jun 29, 2021 | 54.14 | 54.38 | 53.58 | 53.76 | 601,865 | -0.10(-0.18%) |
Jun 28, 2021 | 54.70 | 54.70 | 53.74 | 53.86 | 1,020,568 | -1.10(-2.00%) |
Jun 25, 2021 | 54.64 | 55.14 | 54.35 | 54.95 | 1,158,529 | +0.49(+0.91%) |
Jun 24, 2021 | 53.90 | 54.66 | 53.70 | 54.46 | 839,787 | +0.88(+1.64%) |
Jun 23, 2021 | 53.79 | 54.19 | 53.52 | 53.58 | 800,405 | -0.19(-0.35%) |
Jun 22, 2021 | 53.89 | 54.10 | 53.29 | 53.77 | 871,723 | -0.14(-0.26%) |
Jun 21, 2021 | 52.93 | 53.96 | 52.71 | 53.90 | 883,292 | +1.53(+2.92%) |
Jun 18, 2021 | 52.62 | 53.25 | 52.29 | 52.37 | 2,511,788 | -1.43(-2.66%) |
Jun 17, 2021 | 55.72 | 55.91 | 53.59 | 53.81 | 1,237,898 | -1.65(-2.98%) |
Jun 16, 2021 | 55.55 | 55.90 | 55.27 | 55.46 | 870,547 | -0.38(-0.67%) |
Jun 15, 2021 | 55.18 | 56.27 | 55.05 | 55.83 | 901,524 | +0.68(+1.24%) |
Jun 14, 2021 | 55.37 | 55.66 | 54.76 | 55.15 | 760,202 | -0.42(-0.76%) |
Jun 11, 2021 | 55.44 | 55.92 | 55.44 | 55.57 | 800,327 | +0.33(+0.59%) |
Jun 10, 2021 | 56.26 | 56.36 | 55.17 | 55.25 | 593,609 | -0.52(-0.94%) |
Jun 09, 2021 | 56.35 | 56.35 | 55.76 | 55.77 | 945,448 | -0.89(-1.57%) |
Jun 08, 2021 | 56.25 | 56.88 | 55.94 | 56.66 | 684,209 | +0.04(+0.07%) |
Jun 07, 2021 | 57.46 | 57.46 | 56.53 | 56.62 | 746,204 | -0.74(-1.29%) |
Jun 04, 2021 | 57.57 | 57.61 | 56.98 | 57.36 | 779,710 | -0.13(-0.22%) |
Jun 03, 2021 | 57.32 | 57.86 | 57.11 | 57.49 | 721,922 | -0.10(-0.17%) |
Jun 02, 2021 | 58.02 | 58.02 | 57.30 | 57.59 | 870,260 | -0.21(-0.36%) |
Jun 01, 2021 | 58.13 | 58.52 | 57.65 | 57.80 | 662,586 | +0.12(+0.21%) |
May 28, 2021 | 57.75 | 57.85 | 56.92 | 57.68 | 733,194 | +0.20(+0.34%) |
May 27, 2021 | 57.34 | 57.58 | 56.78 | 57.48 | 2,544,924 | +0.64(+1.13%) |
May 26, 2021 | 57.11 | 57.30 | 56.55 | 56.84 | 1,100,485 | +0.17(+0.30%) |
May 25, 2021 | 57.78 | 58.18 | 56.64 | 56.67 | 938,116 | -1.14(-1.98%) |
May 24, 2021 | 57.32 | 58.03 | 57.24 | 57.81 | 550,456 | +0.83(+1.45%) |
May 21, 2021 | 57.31 | 57.34 | 56.66 | 56.99 | 1,440,757 | -0.02(-0.03%) |
May 20, 2021 | 57.43 | 57.43 | 56.44 | 57.01 | 1,051,373 | -0.44(-0.77%) |
May 19, 2021 | 56.94 | 57.45 | 56.21 | 57.45 | 701,082 | +0.07(+0.12%) |
May 18, 2021 | 57.55 | 58.05 | 57.35 | 57.38 | 698,370 | -0.31(-0.53%) |
May 17, 2021 | 57.89 | 58.04 | 57.35 | 57.69 | 745,778 | -0.47(-0.81%) |
May 14, 2021 | 57.54 | 58.44 | 57.42 | 58.16 | 486,249 | +0.77(+1.34%) |
May 13, 2021 | 55.60 | 57.76 | 55.60 | 57.39 | 615,381 | +1.47(+2.63%) |
May 12, 2021 | 57.37 | 57.37 | 55.82 | 55.92 | 881,274 | -1.04(-1.82%) |
May 11, 2021 | 57.24 | 57.70 | 56.68 | 56.96 | 836,624 | -0.71(-1.23%) |
May 10, 2021 | 57.83 | 58.61 | 57.64 | 57.67 | 970,447 | -0.01(-0.02%) |
May 07, 2021 | 56.66 | 57.73 | 56.55 | 57.68 | 659,261 | +0.26(+0.45%) |
May 06, 2021 | 56.85 | 57.46 | 56.24 | 57.42 | 1,226,366 | +0.89(+1.57%) |
May 05, 2021 | 56.66 | 56.79 | 56.17 | 56.53 | 930,434 | -0.20(-0.35%) |
May 04, 2021 | 56.06 | 56.82 | 55.86 | 56.73 | 946,453 | +0.43(+0.77%) |
May 03, 2021 | 54.86 | 56.69 | 54.50 | 56.30 | 902,063 | +1.27(+2.31%) |
Apr 30, 2021 | 55.41 | 55.71 | 54.91 | 55.02 | 682,615 | -0.39(-0.71%) |
Apr 29, 2021 | 54.97 | 55.47 | 54.89 | 55.42 | 621,122 | +0.75(+1.37%) |
Apr 28, 2021 | 55.12 | 55.12 | 54.46 | 54.67 | 360,419 | -0.17(-0.31%) |
Apr 27, 2021 | 54.30 | 54.92 | 54.15 | 54.83 | 604,613 | +0.33(+0.60%) |
Apr 26, 2021 | 54.60 | 55.13 | 54.47 | 54.51 | 772,950 | +0.02(+0.04%) |
Apr 23, 2021 | 53.69 | 54.68 | 53.55 | 54.49 | 526,577 | +0.92(+1.71%) |
Apr 22, 2021 | 53.86 | 54.08 | 53.51 | 53.57 | 382,614 | -0.52(-0.97%) |
Apr 21, 2021 | 53.07 | 54.12 | 53.07 | 54.09 | 360,317 | +0.87(+1.63%) |
Apr 20, 2021 | 53.24 | 53.42 | 52.83 | 53.23 | 455,267 | -0.33(-0.61%) |
Apr 19, 2021 | 53.79 | 53.83 | 53.26 | 53.55 | 373,874 | -0.11(-0.20%) |
Apr 16, 2021 | 53.72 | 53.87 | 53.35 | 53.66 | 548,260 | +0.34(+0.63%) |
Apr 15, 2021 | 53.33 | 53.45 | 52.98 | 53.32 | 442,425 | +0.01(+0.02%) |
Apr 14, 2021 | 52.72 | 53.62 | 52.72 | 53.31 | 568,033 | +0.52(+0.99%) |
Apr 13, 2021 | 53.17 | 53.22 | 52.49 | 52.79 | 648,084 | -0.68(-1.27%) |
Apr 12, 2021 | 52.95 | 53.49 | 52.91 | 53.47 | 709,298 | +0.56(+1.06%) |
Apr 09, 2021 | 52.83 | 52.95 | 52.29 | 52.91 | 756,784 | +0.59(+1.13%) |
Apr 08, 2021 | 51.99 | 52.40 | 51.94 | 52.32 | 641,839 | -0.34(-0.64%) |
Apr 07, 2021 | 52.36 | 52.73 | 52.03 | 52.65 | 656,827 | +0.29(+0.55%) |
Apr 06, 2021 | 52.13 | 52.66 | 51.88 | 52.37 | 658,190 | +0.32(+0.61%) |
Apr 05, 2021 | 51.97 | 52.20 | 51.61 | 52.05 | 825,747 | +0.48(+0.94%) |
Apr 01, 2021 | 50.39 | 51.58 | 50.14 | 51.57 | 897,522 | +0.96(+1.89%) |
Mar 31, 2021 | 51.74 | 51.91 | 50.56 | 50.61 | 1,128,861 | -1.37(-2.64%) |
Mar 30, 2021 | 51.70 | 52.13 | 51.42 | 51.98 | 687,471 | +0.52(+1.02%) |
Mar 29, 2021 | 51.25 | 51.85 | 50.94 | 51.46 | 886,811 | -0.51(-0.99%) |
Mar 26, 2021 | 51.72 | 52.03 | 51.19 | 51.97 | 476,422 | +0.65(+1.27%) |
Mar 25, 2021 | 50.39 | 51.49 | 49.74 | 51.32 | 633,746 | +1.09(+2.16%) |
Mar 24, 2021 | 50.56 | 51.05 | 50.21 | 50.24 | 970,383 | -0.12(-0.24%) |
Mar 23, 2021 | 50.70 | 51.24 | 50.15 | 50.35 | 1,178,914 | -0.67(-1.32%) |
Mar 22, 2021 | 51.38 | 51.44 | 50.45 | 51.02 | 3,179,589 | -0.69(-1.34%) |
Mar 19, 2021 | 51.88 | 52.28 | 51.22 | 51.72 | 3,441,246 | -0.45(-0.87%) |
Mar 18, 2021 | 51.68 | 52.59 | 51.32 | 52.17 | 1,359,317 | +0.73(+1.42%) |
Mar 17, 2021 | 51.07 | 51.49 | 50.78 | 51.44 | 1,369,564 | +0.73(+1.44%) |
Mar 16, 2021 | 50.93 | 50.93 | 49.70 | 50.71 | 1,969,695 | -0.64(-1.25%) |
Mar 15, 2021 | 50.84 | 51.38 | 50.51 | 51.35 | 1,289,710 | +0.45(+0.89%) |
Mar 12, 2021 | 50.24 | 50.94 | 49.61 | 50.90 | 1,149,817 | +1.34(+2.71%) |
Mar 11, 2021 | 49.42 | 49.91 | 48.94 | 49.55 | 765,202 | -0.29(-0.57%) |
Mar 10, 2021 | 48.46 | 50.00 | 48.28 | 49.84 | 822,700 | +1.31(+2.70%) |
Mar 09, 2021 | 49.05 | 49.71 | 47.98 | 48.53 | 1,062,605 | -1.02(-2.05%) |
Mar 08, 2021 | 49.71 | 50.49 | 49.30 | 49.54 | 1,430,599 | +0.15(+0.30%) |
Mar 05, 2021 | 48.99 | 49.72 | 48.55 | 49.40 | 1,003,912 | +1.08(+2.23%) |
Mar 04, 2021 | 48.79 | 48.96 | 47.53 | 48.32 | 781,043 | -0.62(-1.27%) |
Mar 03, 2021 | 48.65 | 49.84 | 48.51 | 48.94 | 788,000 | +0.21(+0.43%) |
Mar 02, 2021 | 48.83 | 49.20 | 48.61 | 48.74 | 823,388 | -0.14(-0.28%) |
Mar 01, 2021 | 47.98 | 49.30 | 47.97 | 48.87 | 1,031,336 | +1.69(+3.58%) |
Feb 26, 2021 | 47.90 | 48.01 | 46.98 | 47.19 | 1,951,387 | -0.91(-1.89%) |
Feb 25, 2021 | 50.19 | 50.19 | 47.98 | 48.09 | 1,082,876 | -1.63(-3.28%) |
Feb 24, 2021 | 49.77 | 50.15 | 49.56 | 49.72 | 871,492 | -0.07(-0.14%) |
Feb 23, 2021 | 49.20 | 50.04 | 48.67 | 49.79 | 1,465,625 | +1.02(+2.09%) |
Feb 22, 2021 | 47.30 | 48.78 | 47.21 | 48.77 | 1,580,326 | +1.40(+2.95%) |
Feb 19, 2021 | 47.04 | 47.59 | 46.85 | 47.37 | 784,017 | +0.69(+1.48%) |
Feb 18, 2021 | 47.59 | 47.59 | 46.60 | 46.68 | 918,653 | -1.14(-2.39%) |
Feb 17, 2021 | 48.06 | 48.07 | 47.16 | 47.83 | 1,067,456 | -0.25(-0.51%) |
Feb 16, 2021 | 48.38 | 48.59 | 47.89 | 48.07 | 933,040 | +0.15(+0.31%) |
Feb 12, 2021 | 47.41 | 47.93 | 47.36 | 47.92 | 643,608 | +0.39(+0.83%) |
Feb 11, 2021 | 47.30 | 47.67 | 46.90 | 47.53 | 478,259 | +0.23(+0.48%) |
Feb 10, 2021 | 47.57 | 47.61 | 46.97 | 47.30 | 560,132 | -0.11(-0.23%) |
Feb 09, 2021 | 47.50 | 47.82 | 47.40 | 47.41 | 583,311 | -0.32(-0.66%) |
Feb 08, 2021 | 47.89 | 48.15 | 46.54 | 47.73 | 750,221 | +0.61(+1.30%) |
Feb 05, 2021 | 47.63 | 47.77 | 47.10 | 47.12 | 849,047 | -0.01(-0.02%) |
Feb 04, 2021 | 46.42 | 47.21 | 46.34 | 47.13 | 703,246 | +0.90(+1.94%) |
Feb 03, 2021 | 45.32 | 46.40 | 45.30 | 46.23 | 666,827 | +0.72(+1.58%) |
Feb 02, 2021 | 45.57 | 45.82 | 44.97 | 45.51 | 683,012 | +0.29(+0.63%) |
Feb 01, 2021 | 44.98 | 45.50 | 44.52 | 45.22 | 676,922 | +0.58(+1.30%) |
Jan 29, 2021 | 45.10 | 45.77 | 44.46 | 44.64 | 1,625,659 | -0.74(-1.63%) |
Jan 28, 2021 | 45.27 | 46.04 | 45.17 | 45.38 | 666,834 | +0.68(+1.52%) |
Jan 27, 2021 | 44.87 | 45.69 | 44.56 | 44.70 | 827,972 | -0.86(-1.88%) |
Jan 26, 2021 | 46.22 | 46.56 | 45.46 | 45.56 | 520,985 | -0.50(-1.09%) |
Jan 25, 2021 | 45.24 | 46.07 | 45.01 | 46.06 | 751,047 | +0.24(+0.52%) |
Jan 22, 2021 | 45.29 | 45.93 | 45.13 | 45.82 | 654,666 | -0.04(-0.09%) |
Jan 21, 2021 | 46.52 | 46.80 | 45.84 | 45.86 | 541,485 | -0.81(-1.73%) |
Jan 20, 2021 | 46.86 | 47.10 | 46.31 | 46.67 | 543,393 | -0.21(-0.44%) |
Jan 19, 2021 | 46.81 | 47.22 | 46.50 | 46.88 | 451,997 | +0.36(+0.78%) |
Jan 15, 2021 | 46.17 | 46.88 | 45.66 | 46.51 | 565,998 | -0.21(-0.44%) |
Jan 14, 2021 | 46.81 | 46.96 | 46.42 | 46.72 | 493,809 | +0.26(+0.55%) |
Jan 13, 2021 | 46.09 | 46.76 | 45.72 | 46.47 | 611,105 | +0.22(+0.47%) |
Jan 12, 2021 | 46.09 | 46.39 | 45.70 | 46.25 | 615,265 | +0.36(+0.79%) |
Jan 11, 2021 | 45.36 | 46.05 | 45.10 | 45.88 | 898,030 | -0.03(-0.06%) |
Jan 08, 2021 | 46.26 | 46.26 | 45.28 | 45.91 | 625,245 | -0.17(-0.36%) |
Jan 07, 2021 | 46.50 | 46.50 | 45.64 | 46.08 | 1,019,971 | -0.12(-0.26%) |
Jan 06, 2021 | 44.99 | 46.44 | 44.95 | 46.20 | 1,092,388 | +2.12(+4.81%) |
Jan 05, 2021 | 43.91 | 44.64 | 43.86 | 44.08 | 941,458 | +0.32(+0.72%) |
Jan 04, 2021 | 44.40 | 44.72 | 43.53 | 43.76 | 997,079 | -0.61(-1.38%) |
Dec 31, 2020 | 44.38 | 44.38 | 44.38 | 753,291 | +0.59(+1.35%) | |
Dec 30, 2020 | 43.42 | 44.10 | 43.30 | 43.78 | 753,291 | +0.35(+0.82%) |
Dec 29, 2020 | 43.99 | 44.30 | 43.35 | 43.43 | 595,214 | -0.35(-0.81%) |
Dec 28, 2020 | 43.67 | 44.29 | 43.57 | 43.78 | 531,228 | +0.41(+0.95%) |
Dec 24, 2020 | 43.48 | 43.61 | 43.11 | 43.37 | 304,456 | -0.10(-0.23%) |
Dec 23, 2020 | 42.87 | 43.75 | 42.87 | 43.47 | 1,059,054 | +1.03(+2.44%) |
Dec 22, 2020 | 42.97 | 43.35 | 42.41 | 42.43 | 933,435 | -0.71(-1.64%) |
Dec 21, 2020 | 43.05 | 43.39 | 42.30 | 43.14 | 1,224,219 | -0.03(-0.07%) |
Dec 18, 2020 | 43.75 | 43.99 | 42.78 | 43.17 | 3,659,254 | -0.60(-1.37%) |
Dec 17, 2020 | 43.91 | 44.10 | 43.37 | 43.77 | 1,271,248 | +0.05(+0.11%) |
Dec 16, 2020 | 43.77 | 43.96 | 43.45 | 43.73 | 1,076,175 | +0.03(+0.07%) |
Dec 15, 2020 | 42.63 | 43.89 | 42.62 | 43.70 | 1,264,319 | +1.44(+3.41%) |
Dec 14, 2020 | 43.72 | 43.73 | 42.25 | 42.26 | 1,269,617 | -0.78(-1.81%) |
Dec 11, 2020 | 42.37 | 43.28 | 42.37 | 43.04 | 882,729 | +0.00(+0.00%) |
Dec 10, 2020 | 42.19 | 43.14 | 41.96 | 43.04 | 979,877 | +0.49(+1.16%) |
Dec 09, 2020 | 42.80 | 42.96 | 42.37 | 42.54 | 881,304 | -0.21(-0.48%) |
Dec 08, 2020 | 41.61 | 42.88 | 41.57 | 42.75 | 1,092,667 | +0.60(+1.43%) |
Dec 07, 2020 | 42.37 | 42.69 | 42.05 | 42.15 | 888,830 | -0.58(-1.36%) |
Dec 04, 2020 | 42.18 | 42.99 | 42.06 | 42.73 | 1,040,283 | +0.72(+1.71%) |
Dec 03, 2020 | 41.90 | 42.57 | 41.74 | 42.01 | 804,027 | +0.05(+0.12%) |
Dec 02, 2020 | 41.70 | 42.09 | 41.32 | 41.96 | 881,799 | +0.01(+0.02%) |