Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.15 | 34.55 | 33.81 | 33.86 | 1,640,581 | -0.67(-1.95%) |
Nov 29, 2021 | 35.07 | 35.09 | 34.20 | 34.53 | 1,886,346 | -1.21(-3.39%) |
Nov 26, 2021 | 36.25 | 36.39 | 35.62 | 35.75 | 793,402 | -1.87(-4.96%) |
Nov 24, 2021 | 37.11 | 37.67 | 37.04 | 37.61 | 945,041 | +0.73(+1.98%) |
Nov 23, 2021 | 36.83 | 37.16 | 36.67 | 36.88 | 1,252,516 | -0.51(-1.36%) |
Nov 22, 2021 | 38.08 | 38.17 | 37.38 | 37.39 | 1,333,943 | -2.35(-5.91%) |
Nov 19, 2021 | 40.33 | 40.54 | 39.69 | 39.74 | 882,007 | -0.95(-2.34%) |
Nov 18, 2021 | 41.01 | 41.03 | 40.66 | 40.69 | 1,147,445 | +0.93(+2.35%) |
Nov 17, 2021 | 40.11 | 40.35 | 39.73 | 39.76 | 1,020,850 | -0.35(-0.86%) |
Nov 16, 2021 | 40.35 | 40.55 | 40.07 | 40.11 | 1,100,500 | -0.47(-1.16%) |
Nov 15, 2021 | 40.86 | 41.14 | 40.50 | 40.58 | 1,874,732 | -5.26(-11.47%) |
Nov 12, 2021 | 45.76 | 45.95 | 45.69 | 45.83 | 413,148 | +0.08(+0.17%) |
Nov 11, 2021 | 45.97 | 46.00 | 45.74 | 45.76 | 756,060 | -0.39(-0.86%) |
Nov 10, 2021 | 46.27 | 46.06 | 46.15 | 323,721 | -0.06(-0.13%) | |
Nov 09, 2021 | 46.16 | 46.33 | 46.12 | 46.21 | 322,823 | -0.13(-0.29%) |
Nov 08, 2021 | 46.24 | 46.50 | 46.09 | 46.34 | 488,413 | +0.41(+0.90%) |
Nov 05, 2021 | 45.77 | 46.00 | 45.71 | 45.93 | 416,576 | +0.48(+1.06%) |
Nov 04, 2021 | 45.60 | 45.69 | 45.36 | 45.45 | 443,219 | -0.35(-0.76%) |
Nov 03, 2021 | 45.46 | 45.84 | 45.26 | 45.79 | 509,508 | +0.14(+0.32%) |
Nov 02, 2021 | 45.84 | 45.96 | 45.63 | 45.65 | 392,736 | +0.01(+0.02%) |
Nov 01, 2021 | 45.52 | 45.72 | 45.39 | 45.64 | 368,483 | +0.16(+0.36%) |
Oct 29, 2021 | 45.34 | 45.53 | 45.24 | 45.48 | 506,877 | -0.18(-0.40%) |
Oct 28, 2021 | 45.58 | 45.87 | 45.56 | 45.66 | 481,953 | +0.34(+0.74%) |
Oct 27, 2021 | 45.64 | 45.79 | 45.29 | 45.32 | 569,524 | -0.57(-1.24%) |
Oct 26, 2021 | 45.96 | 45.89 | 578,120 | -0.14(-0.31%) | ||
Oct 25, 2021 | 46.16 | 46.35 | 45.97 | 46.03 | 702,520 | -0.23(-0.50%) |
Oct 22, 2021 | 46.09 | 46.38 | 45.87 | 46.27 | 875,526 | +0.55(+1.20%) |
Oct 21, 2021 | 45.37 | 45.90 | 45.27 | 45.72 | 1,053,476 | +0.82(+1.82%) |
Oct 20, 2021 | 44.75 | 45.15 | 44.65 | 44.90 | 1,186,806 | +1.65(+3.81%) |
Oct 19, 2021 | 42.46 | 43.37 | 42.37 | 43.25 | 1,830,144 | +1.67(+4.03%) |
Oct 18, 2021 | 41.67 | 42.36 | 41.03 | 41.58 | 1,940,325 | -1.32(-3.07%) |
Oct 15, 2021 | 42.48 | 43.09 | 42.42 | 42.90 | 1,164,846 | +0.58(+1.36%) |
Oct 14, 2021 | 42.16 | 42.47 | 42.13 | 42.32 | 996,642 | +0.25(+0.59%) |
Oct 13, 2021 | 41.74 | 42.23 | 41.74 | 42.07 | 609,853 | +0.56(+1.34%) |
Oct 12, 2021 | 41.46 | 41.64 | 41.40 | 41.51 | 830,907 | -0.48(-1.15%) |
Oct 11, 2021 | 42.44 | 42.53 | 41.86 | 41.99 | 908,792 | +0.51(+1.23%) |
Oct 08, 2021 | 41.83 | 41.85 | 41.42 | 41.48 | 586,681 | -0.03(-0.07%) |
Oct 07, 2021 | 41.28 | 41.72 | 41.26 | 41.51 | 1,333,952 | +0.10(+0.23%) |
Oct 06, 2021 | 41.06 | 41.42 | 40.88 | 41.41 | 1,060,076 | -0.30(-0.72%) |
Oct 05, 2021 | 41.55 | 42.02 | 41.51 | 41.71 | 911,820 | -0.13(-0.30%) |
Oct 04, 2021 | 42.32 | 42.40 | 41.55 | 41.84 | 1,011,787 | -0.64(-1.52%) |
Oct 01, 2021 | 42.53 | 42.56 | 42.18 | 42.48 | 1,303,209 | -0.29(-0.68%) |
Sep 30, 2021 | 43.11 | 43.30 | 42.74 | 42.77 | 1,201,956 | -0.58(-1.33%) |
Sep 29, 2021 | 43.77 | 43.94 | 43.32 | 43.35 | 834,256 | -1.01(-2.28%) |
Sep 28, 2021 | 44.60 | 44.61 | 44.13 | 44.36 | 1,427,717 | +0.47(+1.07%) |
Sep 27, 2021 | 43.82 | 43.96 | 43.69 | 43.89 | 946,764 | +0.17(+0.40%) |
Sep 24, 2021 | 44.19 | 44.32 | 43.63 | 43.72 | 1,363,682 | -1.33(-2.95%) |
Sep 23, 2021 | 45.07 | 45.23 | 44.90 | 45.04 | 1,955,442 | +0.35(+0.78%) |
Sep 22, 2021 | 44.78 | 44.96 | 44.55 | 44.70 | 1,286,823 | -0.34(-0.75%) |
Sep 21, 2021 | 45.06 | 45.26 | 44.93 | 45.03 | 527,129 | +0.14(+0.32%) |
Sep 20, 2021 | 44.56 | 45.11 | 44.49 | 44.89 | 784,734 | -0.37(-0.81%) |
Sep 17, 2021 | 45.46 | 45.72 | 45.09 | 45.26 | 676,938 | -0.17(-0.38%) |
Sep 16, 2021 | 45.26 | 45.48 | 45.09 | 45.43 | 566,490 | +0.57(+1.27%) |
Sep 15, 2021 | 44.95 | 45.05 | 44.68 | 44.86 | 544,580 | -0.29(-0.64%) |
Sep 14, 2021 | 45.33 | 45.39 | 45.10 | 45.15 | 482,771 | +0.14(+0.32%) |
Sep 13, 2021 | 45.17 | 45.27 | 44.77 | 45.00 | 655,939 | -0.25(-0.55%) |
Sep 10, 2021 | 45.56 | 45.59 | 45.13 | 45.26 | 611,364 | -0.25(-0.55%) |
Sep 09, 2021 | 45.71 | 45.89 | 45.47 | 45.51 | 794,345 | -0.17(-0.38%) |
Sep 08, 2021 | 45.72 | 45.92 | 45.52 | 45.68 | 939,882 | -1.05(-2.25%) |
Sep 07, 2021 | 46.69 | 46.89 | 46.63 | 46.73 | 986,864 | +0.95(+2.08%) |
Sep 03, 2021 | 45.63 | 45.84 | 45.49 | 45.77 | 556,954 | -0.19(-0.42%) |
Sep 02, 2021 | 45.49 | 45.98 | 45.48 | 45.97 | 1,019,653 | +0.90(+1.99%) |
Sep 01, 2021 | 45.27 | 45.29 | 44.84 | 45.07 | 1,213,460 | +0.67(+1.52%) |
Aug 31, 2021 | 44.52 | 44.63 | 44.23 | 44.40 | 1,314,684 | +1.04(+2.40%) |
Aug 30, 2021 | 43.22 | 43.39 | 43.17 | 43.36 | 442,197 | +0.08(+0.18%) |
Aug 27, 2021 | 43.02 | 43.38 | 42.98 | 43.28 | 705,164 | +0.40(+0.94%) |
Aug 26, 2021 | 43.00 | 43.12 | 42.83 | 42.88 | 711,278 | -0.50(-1.15%) |
Aug 25, 2021 | 43.35 | 43.43 | 43.21 | 43.38 | 769,850 | -0.19(-0.44%) |
Aug 24, 2021 | 43.50 | 43.74 | 43.43 | 43.57 | 749,980 | +0.21(+0.49%) |
Aug 23, 2021 | 43.49 | 43.53 | 43.33 | 43.36 | 883,603 | +0.57(+1.33%) |
Aug 20, 2021 | 42.58 | 42.86 | 42.53 | 42.79 | 608,173 | +0.24(+0.57%) |
Aug 19, 2021 | 42.36 | 42.59 | 42.28 | 42.55 | 921,610 | -0.04(-0.09%) |
Aug 18, 2021 | 42.88 | 42.94 | 42.57 | 42.59 | 1,024,473 | +0.00(+0.00%) |
Aug 17, 2021 | 42.37 | 42.70 | 42.31 | 42.59 | 984,109 | -0.12(-0.27%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.32 | 42.70 | 1,639,634 | -0.09(-0.20%) |
Aug 13, 2021 | 42.74 | 42.82 | 42.62 | 42.79 | 801,838 | +0.27(+0.63%) |
Aug 12, 2021 | 42.52 | 42.70 | 42.44 | 42.52 | 596,456 | -0.32(-0.74%) |
Aug 11, 2021 | 42.94 | 43.03 | 42.64 | 42.84 | 520,602 | -0.14(-0.34%) |
Aug 10, 2021 | 43.46 | 43.51 | 42.86 | 42.98 | 741,403 | -0.10(-0.22%) |
Aug 09, 2021 | 43.39 | 43.42 | 43.02 | 43.08 | 4,596,057 | +0.34(+0.79%) |
Aug 06, 2021 | 42.41 | 42.85 | 42.37 | 42.74 | 3,311,782 | -0.03(-0.07%) |
Aug 05, 2021 | 42.61 | 42.77 | 42.37 | 42.77 | 1,737,952 | +0.13(+0.29%) |
Aug 04, 2021 | 42.43 | 43.04 | 42.41 | 42.65 | 1,689,993 | -1.60(-3.61%) |
Aug 03, 2021 | 44.12 | 44.27 | 43.98 | 44.24 | 837,639 | -0.08(-0.17%) |
Aug 02, 2021 | 44.70 | 44.73 | 44.27 | 44.32 | 969,366 | +0.01(+0.02%) |
Jul 30, 2021 | 44.41 | 44.47 | 44.27 | 44.31 | 779,841 | +0.27(+0.61%) |
Jul 29, 2021 | 44.06 | 44.34 | 43.99 | 44.04 | 1,672,285 | +0.25(+0.57%) |
Jul 28, 2021 | 43.73 | 43.97 | 43.53 | 43.79 | 1,298,529 | -0.01(-0.02%) |
Jul 27, 2021 | 43.92 | 43.98 | 43.58 | 43.80 | 1,553,277 | -0.61(-1.37%) |
Jul 26, 2021 | 44.24 | 44.63 | 43.95 | 44.41 | 1,715,157 | -1.73(-3.75%) |
Jul 23, 2021 | 46.07 | 46.34 | 45.95 | 46.14 | 1,920,062 | +0.81(+1.78%) |
Jul 22, 2021 | 45.55 | 45.57 | 45.12 | 45.33 | 1,411,027 | +0.64(+1.44%) |
Jul 21, 2021 | 44.34 | 44.77 | 44.32 | 44.69 | 806,593 | +0.39(+0.89%) |
Jul 20, 2021 | 44.07 | 44.49 | 44.00 | 44.29 | 1,179,038 | +0.10(+0.22%) |
Jul 19, 2021 | 44.19 | 44.41 | 43.92 | 44.20 | 1,520,023 | -0.36(-0.80%) |
Jul 16, 2021 | 44.43 | 44.83 | 44.16 | 44.55 | 2,470,996 | +0.15(+0.35%) |
Jul 15, 2021 | 44.35 | 44.58 | 44.22 | 44.40 | 2,888,369 | -0.21(-0.47%) |
Jul 14, 2021 | 44.59 | 44.79 | 44.51 | 44.61 | 1,207,448 | +0.13(+0.28%) |
Jul 13, 2021 | 44.77 | 44.82 | 44.38 | 44.49 | 1,064,513 | -0.44(-0.99%) |
Jul 12, 2021 | 45.20 | 45.30 | 44.93 | 44.93 | 1,418,321 | +0.32(+0.71%) |
Jul 09, 2021 | 44.33 | 44.76 | 44.33 | 44.61 | 1,316,749 | -0.03(-0.06%) |
Jul 08, 2021 | 44.59 | 44.86 | 44.45 | 44.64 | 2,322,722 | -1.13(-2.46%) |
Jul 07, 2021 | 45.39 | 45.86 | 45.34 | 45.77 | 1,021,621 | -0.13(-0.29%) |
Jul 06, 2021 | 45.84 | 45.97 | 45.66 | 45.90 | 1,268,645 | -0.84(-1.79%) |
Jul 02, 2021 | 46.78 | 46.84 | 46.42 | 46.74 | 1,274,609 | -0.46(-0.98%) |
Jul 01, 2021 | 47.19 | 47.37 | 46.94 | 47.20 | 1,003,542 | -0.64(-1.33%) |
Jun 30, 2021 | 47.89 | 47.92 | 47.66 | 47.83 | 457,890 | -0.30(-0.62%) |
Jun 29, 2021 | 48.23 | 48.34 | 47.98 | 48.13 | 879,673 | -0.08(-0.16%) |
Jun 28, 2021 | 48.33 | 48.35 | 48.08 | 48.21 | 494,457 | -0.49(-1.01%) |
Jun 25, 2021 | 48.75 | 48.81 | 48.57 | 48.70 | 569,405 | +0.30(+0.62%) |
Jun 24, 2021 | 48.57 | 48.69 | 48.38 | 48.40 | 549,984 | +0.27(+0.56%) |
Jun 23, 2021 | 48.55 | 48.59 | 48.06 | 48.13 | 554,432 | -0.63(-1.28%) |
Jun 22, 2021 | 48.82 | 48.87 | 48.55 | 48.76 | 558,182 | -0.38(-0.76%) |
Jun 21, 2021 | 48.81 | 49.16 | 48.67 | 49.13 | 730,606 | -0.06(-0.12%) |
Jun 18, 2021 | 49.49 | 49.56 | 49.12 | 49.19 | 949,284 | -1.96(-3.84%) |
Jun 17, 2021 | 50.72 | 51.39 | 50.66 | 51.16 | 771,035 | -0.39(-0.77%) |
Jun 16, 2021 | 52.11 | 52.32 | 51.41 | 51.55 | 804,444 | -0.68(-1.31%) |
Jun 15, 2021 | 52.12 | 52.33 | 51.98 | 52.23 | 902,672 | +0.02(+0.04%) |
Jun 14, 2021 | 52.13 | 52.22 | 51.89 | 52.21 | 923,001 | -2.17(-3.98%) |
Jun 11, 2021 | 54.17 | 54.41 | 54.00 | 54.38 | 802,376 | -0.51(-0.93%) |
Jun 10, 2021 | 54.51 | 54.92 | 54.47 | 54.89 | 502,957 | +0.39(+0.72%) |
Jun 09, 2021 | 54.41 | 54.70 | 54.41 | 54.49 | 351,530 | +0.52(+0.96%) |
Jun 08, 2021 | 54.62 | 54.62 | 53.97 | 53.98 | 406,246 | -0.15(-0.28%) |
Jun 07, 2021 | 53.94 | 54.26 | 53.87 | 54.13 | 510,557 | -0.09(-0.16%) |
Jun 04, 2021 | 53.93 | 54.33 | 53.75 | 54.22 | 366,902 | +0.50(+0.93%) |
Jun 03, 2021 | 53.36 | 53.72 | 53.21 | 53.72 | 410,226 | +0.03(+0.05%) |
Jun 02, 2021 | 53.68 | 53.82 | 53.61 | 53.69 | 572,530 | -0.77(-1.41%) |
Jun 01, 2021 | 54.77 | 54.80 | 54.17 | 54.46 | 688,115 | +0.10(+0.18%) |
May 28, 2021 | 54.16 | 54.51 | 54.13 | 54.36 | 635,826 | +0.98(+1.84%) |
May 27, 2021 | 53.71 | 54.17 | 53.31 | 53.38 | 880,605 | -1.66(-3.01%) |
May 26, 2021 | 55.45 | 55.49 | 54.81 | 55.03 | 460,455 | -0.07(-0.12%) |
May 25, 2021 | 55.25 | 55.29 | 54.83 | 55.10 | 360,906 | +0.06(+0.10%) |
May 24, 2021 | 54.97 | 55.21 | 54.94 | 55.04 | 304,590 | +0.25(+0.46%) |
May 21, 2021 | 55.14 | 55.31 | 54.78 | 54.79 | 422,535 | +0.06(+0.11%) |
May 20, 2021 | 54.14 | 54.81 | 54.12 | 54.74 | 425,297 | +1.02(+1.90%) |
May 19, 2021 | 53.34 | 53.82 | 53.20 | 53.72 | 642,749 | -0.56(-1.03%) |
May 18, 2021 | 54.48 | 54.68 | 54.25 | 54.27 | 432,540 | -0.07(-0.12%) |
May 17, 2021 | 54.40 | 54.67 | 54.17 | 54.34 | 587,995 | +0.09(+0.16%) |
May 14, 2021 | 53.69 | 54.35 | 53.55 | 54.25 | 667,021 | +0.74(+1.38%) |
May 13, 2021 | 53.01 | 53.59 | 52.98 | 53.51 | 738,106 | +1.13(+2.15%) |
May 12, 2021 | 52.68 | 52.97 | 52.31 | 52.39 | 575,603 | -0.88(-1.64%) |
May 11, 2021 | 52.86 | 53.41 | 52.78 | 53.26 | 592,724 | -1.01(-1.86%) |
May 10, 2021 | 54.90 | 54.91 | 54.25 | 54.27 | 518,690 | -1.02(-1.84%) |
May 07, 2021 | 54.94 | 55.47 | 54.93 | 55.29 | 442,500 | +0.63(+1.16%) |
May 06, 2021 | 54.67 | 54.69 | 54.38 | 54.66 | 996,532 | +0.24(+0.43%) |
May 05, 2021 | 54.14 | 54.49 | 53.92 | 54.42 | 2,638,242 | +1.15(+2.17%) |
May 04, 2021 | 53.40 | 53.61 | 52.98 | 53.27 | 584,361 | -0.96(-1.78%) |
May 03, 2021 | 54.47 | 54.56 | 54.18 | 54.23 | 881,632 | +0.68(+1.27%) |
Apr 30, 2021 | 53.49 | 53.64 | 53.32 | 53.55 | 1,398,808 | -0.31(-0.58%) |
Apr 29, 2021 | 54.35 | 54.37 | 53.63 | 53.86 | 551,446 | -0.04(-0.07%) |
Apr 28, 2021 | 53.94 | 54.20 | 53.76 | 53.90 | 728,018 | -0.21(-0.38%) |
Apr 27, 2021 | 54.26 | 54.71 | 53.92 | 54.11 | 1,330,827 | -1.47(-2.64%) |
Apr 26, 2021 | 55.70 | 55.78 | 55.16 | 55.57 | 1,256,914 | -2.19(-3.80%) |
Apr 23, 2021 | 57.06 | 57.89 | 57.03 | 57.77 | 1,034,748 | +0.35(+0.61%) |
Apr 22, 2021 | 56.93 | 57.60 | 56.77 | 57.42 | 1,760,190 | +0.07(+0.12%) |
Apr 21, 2021 | 56.73 | 57.41 | 56.70 | 57.35 | 952,051 | +0.72(+1.27%) |
Apr 20, 2021 | 56.77 | 56.91 | 56.28 | 56.63 | 505,334 | -0.69(-1.20%) |
Apr 19, 2021 | 57.64 | 57.64 | 57.30 | 57.32 | 486,254 | -0.19(-0.33%) |
Apr 16, 2021 | 57.28 | 57.60 | 57.26 | 57.51 | 469,301 | +0.10(+0.18%) |
Apr 15, 2021 | 56.87 | 57.55 | 56.87 | 57.41 | 524,368 | +0.83(+1.47%) |
Apr 14, 2021 | 56.86 | 56.95 | 56.43 | 56.58 | 433,974 | -0.59(-1.03%) |
Apr 13, 2021 | 56.65 | 57.19 | 56.65 | 57.16 | 312,355 | +0.54(+0.95%) |
Apr 12, 2021 | 56.66 | 56.88 | 56.62 | 56.62 | 442,272 | -0.67(-1.17%) |
Apr 09, 2021 | 57.04 | 57.35 | 56.99 | 57.29 | 431,859 | +0.34(+0.60%) |
Apr 08, 2021 | 56.68 | 57.30 | 56.66 | 56.95 | 1,028,020 | +1.27(+2.28%) |
Apr 07, 2021 | 55.51 | 55.82 | 55.39 | 55.69 | 703,420 | +0.40(+0.72%) |
Apr 06, 2021 | 55.03 | 55.56 | 54.98 | 55.29 | 476,983 | -0.59(-1.05%) |
Apr 05, 2021 | 55.50 | 56.01 | 55.31 | 55.88 | 397,173 | +0.85(+1.55%) |
Apr 01, 2021 | 54.54 | 55.10 | 54.42 | 55.02 | 660,216 | +1.11(+2.05%) |
Mar 31, 2021 | 54.06 | 54.40 | 53.92 | 53.92 | 564,398 | +0.27(+0.51%) |
Mar 30, 2021 | 53.61 | 53.80 | 53.46 | 53.64 | 333,565 | -0.13(-0.25%) |
Mar 29, 2021 | 53.59 | 53.92 | 53.56 | 53.78 | 309,823 | -0.24(-0.44%) |
Mar 26, 2021 | 53.48 | 54.06 | 53.28 | 54.01 | 411,868 | +0.02(+0.04%) |
Mar 25, 2021 | 53.55 | 54.03 | 53.30 | 53.99 | 980,440 | +1.18(+2.24%) |
Mar 24, 2021 | 53.18 | 53.18 | 52.72 | 52.81 | 498,688 | -0.95(-1.76%) |
Mar 23, 2021 | 54.58 | 54.66 | 53.71 | 53.76 | 711,371 | -0.52(-0.96%) |
Mar 22, 2021 | 53.89 | 54.39 | 53.86 | 54.28 | 286,908 | +0.30(+0.56%) |
Mar 19, 2021 | 53.49 | 54.13 | 53.28 | 53.98 | 478,186 | +1.03(+1.95%) |
Mar 18, 2021 | 53.51 | 53.64 | 52.92 | 52.95 | 405,835 | -0.27(-0.52%) |
Mar 17, 2021 | 53.25 | 53.36 | 52.85 | 53.22 | 244,348 | -0.13(-0.25%) |
Mar 16, 2021 | 53.18 | 53.44 | 53.04 | 53.35 | 409,838 | +0.24(+0.45%) |
Mar 15, 2021 | 53.26 | 53.47 | 53.05 | 53.12 | 322,797 | -0.17(-0.32%) |
Mar 12, 2021 | 53.06 | 53.32 | 52.88 | 53.29 | 306,838 | -0.40(-0.74%) |
Mar 11, 2021 | 53.34 | 53.73 | 53.06 | 53.68 | 318,720 | +0.21(+0.39%) |
Mar 10, 2021 | 53.62 | 53.76 | 53.28 | 53.47 | 480,101 | +1.59(+3.06%) |
Mar 09, 2021 | 51.59 | 52.04 | 51.59 | 51.89 | 392,935 | +1.18(+2.33%) |
Mar 08, 2021 | 50.72 | 51.18 | 50.61 | 50.70 | 627,886 | -0.53(-1.03%) |
Mar 05, 2021 | 51.23 | 51.31 | 50.65 | 51.23 | 908,987 | +0.56(+1.10%) |
Mar 04, 2021 | 51.53 | 51.69 | 50.46 | 50.68 | 936,137 | -0.28(-0.56%) |
Mar 03, 2021 | 51.33 | 51.41 | 50.87 | 50.96 | 493,123 | -1.23(-2.36%) |
Mar 02, 2021 | 52.17 | 52.36 | 52.04 | 52.19 | 1,016,841 | +0.13(+0.25%) |
Mar 01, 2021 | 51.91 | 52.36 | 51.84 | 52.06 | 1,052,616 | +0.62(+1.21%) |
Feb 26, 2021 | 51.98 | 52.02 | 51.19 | 51.43 | 563,436 | -0.76(-1.45%) |
Feb 25, 2021 | 52.97 | 53.12 | 51.95 | 52.19 | 464,354 | -1.10(-2.06%) |
Feb 24, 2021 | 52.66 | 53.35 | 52.43 | 53.29 | 417,291 | -0.28(-0.53%) |
Feb 23, 2021 | 53.56 | 53.76 | 52.75 | 53.57 | 564,969 | +0.22(+0.41%) |
Feb 22, 2021 | 53.64 | 53.91 | 53.34 | 53.35 | 539,628 | -0.02(-0.04%) |
Feb 19, 2021 | 53.97 | 53.99 | 53.29 | 53.37 | 679,995 | -0.37(-0.69%) |
Feb 18, 2021 | 53.76 | 53.83 | 53.44 | 53.74 | 315,165 | -0.42(-0.77%) |
Feb 17, 2021 | 53.96 | 54.26 | 53.84 | 54.16 | 352,424 | -0.28(-0.52%) |
Feb 16, 2021 | 55.02 | 55.03 | 54.43 | 54.44 | 338,580 | -0.71(-1.29%) |
Feb 12, 2021 | 54.65 | 55.22 | 54.64 | 55.15 | 275,319 | +0.91(+1.67%) |
Feb 11, 2021 | 54.08 | 54.30 | 53.95 | 54.24 | 288,542 | +0.57(+1.06%) |
Feb 10, 2021 | 54.11 | 54.23 | 53.61 | 53.67 | 305,555 | -0.31(-0.58%) |
Feb 09, 2021 | 53.38 | 54.00 | 53.36 | 53.98 | 266,761 | +0.67(+1.26%) |
Feb 08, 2021 | 53.62 | 53.65 | 53.19 | 53.31 | 298,233 | -0.44(-0.83%) |
Feb 05, 2021 | 53.75 | 53.78 | 53.50 | 53.76 | 266,434 | +0.09(+0.16%) |
Feb 04, 2021 | 53.43 | 53.70 | 53.26 | 53.67 | 279,765 | +0.37(+0.69%) |
Feb 03, 2021 | 53.45 | 53.54 | 52.98 | 53.30 | 442,224 | -0.38(-0.70%) |
Feb 02, 2021 | 53.55 | 53.77 | 53.30 | 53.68 | 452,111 | +0.52(+0.98%) |
Feb 01, 2021 | 52.97 | 53.38 | 52.84 | 53.16 | 618,178 | +1.83(+3.57%) |
Jan 29, 2021 | 52.07 | 52.36 | 51.31 | 51.33 | 574,331 | -1.70(-3.21%) |
Jan 28, 2021 | 52.90 | 53.34 | 52.87 | 53.03 | 520,694 | -0.36(-0.67%) |
Jan 27, 2021 | 53.63 | 53.99 | 53.21 | 53.39 | 781,642 | -1.35(-2.47%) |
Jan 26, 2021 | 53.64 | 54.91 | 53.52 | 54.74 | 716,283 | +0.84(+1.56%) |
Jan 25, 2021 | 53.22 | 53.93 | 53.06 | 53.90 | 786,594 | +1.37(+2.61%) |
Jan 22, 2021 | 52.41 | 52.66 | 52.17 | 52.53 | 469,195 | +0.15(+0.29%) |
Jan 21, 2021 | 52.08 | 52.43 | 51.89 | 52.38 | 406,566 | +0.77(+1.48%) |
Jan 20, 2021 | 51.44 | 51.70 | 51.32 | 51.61 | 324,128 | -0.03(-0.05%) |
Jan 19, 2021 | 52.09 | 52.09 | 51.34 | 51.64 | 410,730 | +0.38(+0.74%) |
Jan 15, 2021 | 51.41 | 51.70 | 51.02 | 51.26 | 501,244 | +0.15(+0.30%) |
Jan 14, 2021 | 51.21 | 51.54 | 51.09 | 51.11 | 339,943 | +0.08(+0.15%) |
Jan 13, 2021 | 51.06 | 51.28 | 50.98 | 51.04 | 319,048 | -0.24(-0.46%) |
Jan 12, 2021 | 51.41 | 51.46 | 50.85 | 51.27 | 628,647 | -0.55(-1.06%) |
Jan 11, 2021 | 51.83 | 52.06 | 51.67 | 51.82 | 628,289 | -1.15(-2.18%) |
Jan 08, 2021 | 52.46 | 52.98 | 52.28 | 52.97 | 586,177 | +1.28(+2.47%) |
Jan 07, 2021 | 51.85 | 52.07 | 51.45 | 51.70 | 489,798 | -1.01(-1.92%) |
Jan 06, 2021 | 52.12 | 53.12 | 52.10 | 52.71 | 381,735 | +0.36(+0.69%) |
Jan 05, 2021 | 52.12 | 52.41 | 51.84 | 52.35 | 502,978 | -0.31(-0.59%) |
Jan 04, 2021 | 52.95 | 53.28 | 52.39 | 52.66 | 796,054 | +1.45(+2.82%) |
Dec 31, 2020 | 51.21 | 51.21 | 51.21 | 211,672 | -0.27(-0.53%) | |
Dec 30, 2020 | 51.52 | 51.66 | 51.38 | 51.49 | 211,672 | -0.09(-0.17%) |
Dec 29, 2020 | 51.73 | 51.82 | 51.45 | 51.57 | 224,473 | -0.06(-0.11%) |
Dec 28, 2020 | 51.76 | 51.77 | 51.49 | 51.63 | 253,888 | +0.78(+1.52%) |
Dec 24, 2020 | 50.66 | 50.99 | 50.66 | 50.86 | 109,048 | +0.13(+0.26%) |
Dec 23, 2020 | 50.87 | 50.91 | 50.48 | 50.72 | 186,100 | +0.12(+0.24%) |
Dec 22, 2020 | 50.60 | 50.80 | 50.43 | 50.60 | 275,977 | +0.30(+0.60%) |
Dec 21, 2020 | 49.65 | 50.40 | 49.24 | 50.30 | 390,098 | -1.67(-3.22%) |
Dec 18, 2020 | 52.12 | 52.28 | 51.74 | 51.97 | 962,613 | +0.84(+1.65%) |
Dec 17, 2020 | 50.95 | 51.19 | 50.93 | 51.13 | 386,831 | +0.63(+1.25%) |
Dec 16, 2020 | 50.32 | 50.62 | 50.15 | 50.50 | 418,972 | +0.54(+1.08%) |
Dec 15, 2020 | 49.88 | 50.01 | 49.74 | 49.96 | 278,561 | +0.85(+1.73%) |
Dec 14, 2020 | 49.37 | 49.67 | 49.10 | 49.11 | 186,986 | +0.15(+0.31%) |
Dec 11, 2020 | 49.11 | 49.28 | 48.62 | 48.96 | 230,261 | -0.77(-1.54%) |
Dec 10, 2020 | 49.57 | 49.87 | 49.42 | 49.72 | 335,842 | +0.96(+1.98%) |
Dec 09, 2020 | 49.40 | 49.40 | 48.51 | 48.76 | 290,812 | -0.04(-0.08%) |
Dec 08, 2020 | 49.03 | 49.16 | 48.62 | 48.79 | 320,765 | -0.49(-1.00%) |
Dec 07, 2020 | 49.16 | 49.49 | 49.16 | 49.29 | 267,995 | -0.15(-0.31%) |
Dec 04, 2020 | 49.45 | 49.59 | 49.30 | 49.44 | 254,905 | +0.27(+0.56%) |
Dec 03, 2020 | 49.36 | 49.50 | 49.06 | 49.16 | 169,447 | +0.01(+0.02%) |
Dec 02, 2020 | 49.32 | 49.45 | 48.97 | 49.15 | 372,535 | -0.69(-1.38%) |