Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 61.21 | 61.21 | 60.97 | 61.01 | 182,354 | -0.08(-0.13%) |
Aug 30, 2021 | 61.08 | 61.14 | 61.04 | 61.09 | 17,677 | +0.01(+0.02%) |
Aug 27, 2021 | 60.55 | 61.12 | 60.53 | 61.08 | 41,085 | +0.55(+0.91%) |
Aug 26, 2021 | 60.66 | 60.71 | 60.50 | 60.53 | 17,192 | -0.33(-0.54%) |
Aug 25, 2021 | 60.76 | 60.89 | 60.66 | 60.86 | 22,903 | +0.05(+0.08%) |
Aug 24, 2021 | 60.64 | 60.90 | 60.63 | 60.81 | 51,153 | +0.13(+0.21%) |
Aug 23, 2021 | 60.43 | 60.73 | 60.42 | 60.68 | 40,677 | +0.58(+0.97%) |
Aug 20, 2021 | 59.71 | 60.10 | 59.66 | 60.10 | 28,419 | +0.22(+0.37%) |
Aug 19, 2021 | 59.71 | 60.00 | 59.67 | 59.88 | 24,360 | -0.64(-1.06%) |
Aug 18, 2021 | 60.71 | 60.86 | 60.51 | 60.52 | 25,538 | -0.21(-0.35%) |
Aug 17, 2021 | 60.74 | 60.82 | 60.54 | 60.73 | 24,028 | -0.56(-0.92%) |
Aug 16, 2021 | 61.15 | 61.29 | 60.98 | 61.29 | 33,111 | -0.36(-0.58%) |
Aug 13, 2021 | 61.48 | 61.65 | 61.45 | 61.65 | 10,790 | +0.39(+0.63%) |
Aug 12, 2021 | 61.20 | 61.30 | 61.11 | 61.26 | 14,385 | -0.07(-0.11%) |
Aug 11, 2021 | 61.30 | 61.33 | 61.13 | 61.33 | 490,917 | +0.47(+0.77%) |
Aug 10, 2021 | 60.75 | 60.87 | 60.73 | 60.86 | 20,893 | +0.12(+0.20%) |
Aug 09, 2021 | 60.79 | 60.81 | 60.67 | 60.74 | 95,321 | -0.00(-0.00%) |
Aug 06, 2021 | 60.85 | 60.90 | 60.70 | 60.74 | 23,528 | -0.26(-0.43%) |
Aug 05, 2021 | 61.01 | 61.06 | 60.96 | 61.00 | 80,640 | +0.27(+0.44%) |
Aug 04, 2021 | 60.96 | 61.04 | 60.72 | 60.73 | 40,782 | -0.16(-0.26%) |
Aug 03, 2021 | 60.79 | 60.90 | 60.56 | 60.89 | 98,528 | +0.43(+0.71%) |
Aug 02, 2021 | 60.66 | 60.75 | 60.40 | 60.46 | 47,132 | +0.31(+0.52%) |
Jul 30, 2021 | 60.30 | 60.48 | 60.08 | 60.15 | 110,254 | -0.36(-0.59%) |
Jul 29, 2021 | 60.69 | 60.72 | 60.51 | 60.51 | 1,188,188 | +0.30(+0.51%) |
Jul 28, 2021 | 59.94 | 60.24 | 59.88 | 60.20 | 25,904 | +0.27(+0.44%) |
Jul 27, 2021 | 59.86 | 59.94 | 59.65 | 59.94 | 193,737 | -0.20(-0.33%) |
Jul 26, 2021 | 59.92 | 60.17 | 59.92 | 60.14 | 1,360,835 | +0.08(+0.13%) |
Jul 23, 2021 | 60.05 | 60.17 | 59.96 | 60.06 | 11,495 | +0.44(+0.74%) |
Jul 22, 2021 | 59.81 | 59.84 | 59.52 | 59.62 | 13,723 | +0.02(+0.03%) |
Jul 21, 2021 | 59.10 | 59.62 | 59.08 | 59.60 | 28,290 | +0.89(+1.52%) |
Jul 20, 2021 | 58.13 | 58.77 | 58.08 | 58.71 | 416,697 | +0.56(+0.96%) |
Jul 19, 2021 | 58.42 | 58.43 | 57.99 | 58.15 | 35,660 | -1.19(-2.01%) |
Jul 16, 2021 | 59.77 | 59.77 | 59.34 | 59.34 | 24,874 | -0.45(-0.75%) |
Jul 15, 2021 | 59.80 | 59.91 | 59.58 | 59.79 | 22,975 | -0.58(-0.96%) |
Jul 14, 2021 | 60.49 | 60.49 | 60.30 | 60.37 | 24,593 | +0.21(+0.35%) |
Jul 13, 2021 | 60.34 | 60.39 | 60.14 | 60.16 | 34,337 | -0.39(-0.64%) |
Jul 12, 2021 | 60.31 | 60.55 | 60.28 | 60.55 | 19,053 | +0.28(+0.46%) |
Jul 09, 2021 | 59.94 | 60.31 | 59.89 | 60.27 | 15,453 | +1.00(+1.69%) |
Jul 08, 2021 | 59.07 | 59.33 | 59.07 | 59.27 | 22,610 | -0.74(-1.24%) |
Jul 07, 2021 | 59.95 | 60.11 | 59.95 | 60.02 | 21,925 | +0.27(+0.44%) |
Jul 06, 2021 | 60.16 | 60.16 | 59.54 | 59.75 | 30,487 | -0.38(-0.62%) |
Jul 02, 2021 | 59.91 | 60.13 | 59.85 | 60.12 | 43,962 | +0.20(+0.34%) |
Jul 01, 2021 | 59.79 | 59.93 | 59.69 | 59.92 | 45,454 | +0.15(+0.25%) |
Jun 30, 2021 | 59.68 | 59.85 | 59.52 | 59.77 | 775,548 | -0.47(-0.78%) |
Jun 29, 2021 | 60.35 | 60.36 | 60.18 | 60.24 | 19,009 | +0.02(+0.03%) |
Jun 28, 2021 | 60.43 | 60.43 | 60.17 | 60.22 | 86,261 | -0.39(-0.64%) |
Jun 25, 2021 | 60.61 | 60.63 | 60.47 | 60.61 | 126,064 | +0.17(+0.27%) |
Jun 24, 2021 | 60.33 | 60.44 | 60.32 | 60.44 | 23,824 | +0.56(+0.94%) |
Jun 23, 2021 | 60.21 | 60.23 | 59.83 | 59.88 | 239,586 | -0.43(-0.71%) |
Jun 22, 2021 | 60.10 | 60.40 | 60.03 | 60.31 | 18,511 | -0.58(-0.95%) |
Jun 21, 2021 | 60.37 | 60.90 | 60.35 | 60.89 | 11,524 | +0.74(+1.23%) |
Jun 18, 2021 | 60.30 | 60.32 | 60.06 | 60.15 | 19,681 | -1.24(-2.02%) |
Jun 17, 2021 | 61.44 | 61.72 | 61.10 | 61.39 | 21,220 | -0.43(-0.70%) |
Jun 16, 2021 | 62.27 | 62.29 | 61.69 | 61.82 | 36,185 | -0.38(-0.61%) |
Jun 15, 2021 | 62.22 | 62.22 | 62.08 | 62.20 | 228,275 | +0.10(+0.16%) |
Jun 14, 2021 | 62.00 | 62.11 | 61.94 | 62.10 | 148,741 | +0.07(+0.11%) |
Jun 11, 2021 | 61.98 | 62.03 | 61.84 | 62.03 | 20,077 | +0.13(+0.21%) |
Jun 10, 2021 | 61.85 | 61.99 | 61.82 | 61.90 | 21,437 | +0.17(+0.28%) |
Jun 09, 2021 | 61.90 | 61.90 | 61.70 | 61.73 | 17,368 | -0.18(-0.29%) |
Jun 08, 2021 | 62.07 | 62.08 | 61.90 | 61.91 | 22,214 | -0.10(-0.16%) |
Jun 07, 2021 | 61.93 | 62.01 | 61.85 | 62.01 | 601,152 | +0.27(+0.43%) |
Jun 04, 2021 | 61.61 | 61.78 | 61.58 | 61.74 | 19,205 | +0.54(+0.88%) |
Jun 03, 2021 | 61.20 | 61.21 | 61.03 | 61.20 | 33,077 | -0.31(-0.50%) |
Jun 02, 2021 | 61.45 | 61.59 | 61.39 | 61.51 | 62,198 | +0.27(+0.45%) |
Jun 01, 2021 | 61.59 | 61.61 | 61.23 | 61.24 | 27,472 | +0.14(+0.23%) |
May 28, 2021 | 61.18 | 61.35 | 61.10 | 61.10 | 1,203,407 | +0.09(+0.15%) |
May 27, 2021 | 60.94 | 61.06 | 60.88 | 61.01 | 49,585 | +0.20(+0.33%) |
May 26, 2021 | 60.81 | 60.94 | 60.77 | 60.81 | 17,111 | -0.05(-0.09%) |
May 25, 2021 | 61.06 | 61.07 | 60.86 | 60.86 | 27,939 | -0.01(-0.02%) |
May 24, 2021 | 60.70 | 60.96 | 60.67 | 60.88 | 29,844 | +0.34(+0.56%) |
May 21, 2021 | 60.64 | 60.66 | 60.38 | 60.54 | 21,958 | +0.10(+0.17%) |
May 20, 2021 | 60.07 | 60.48 | 60.06 | 60.43 | 11,271 | +0.81(+1.36%) |
May 19, 2021 | 59.45 | 59.80 | 59.18 | 59.62 | 21,684 | -0.60(-1.00%) |
May 18, 2021 | 60.53 | 60.55 | 60.22 | 60.22 | 24,600 | +0.20(+0.34%) |
May 17, 2021 | 59.83 | 60.02 | 59.78 | 60.02 | 13,429 | -0.18(-0.30%) |
May 14, 2021 | 59.73 | 60.20 | 59.73 | 60.20 | 51,623 | +1.02(+1.72%) |
May 13, 2021 | 58.77 | 59.23 | 58.75 | 59.18 | 109,295 | +0.48(+0.82%) |
May 12, 2021 | 59.27 | 59.52 | 58.60 | 58.70 | 62,384 | -1.01(-1.69%) |
May 11, 2021 | 59.38 | 59.77 | 59.32 | 59.71 | 29,072 | -0.79(-1.31%) |
May 10, 2021 | 61.04 | 61.04 | 60.50 | 60.50 | 71,661 | -0.30(-0.50%) |
May 07, 2021 | 60.28 | 60.83 | 60.23 | 60.80 | 27,885 | +0.72(+1.20%) |
May 06, 2021 | 59.73 | 60.09 | 59.58 | 60.09 | 27,022 | +0.43(+0.72%) |
May 05, 2021 | 59.64 | 59.74 | 59.44 | 59.65 | 220,564 | +0.81(+1.38%) |
May 04, 2021 | 59.04 | 59.19 | 58.55 | 58.84 | 59,039 | -0.85(-1.42%) |
May 03, 2021 | 59.58 | 59.75 | 59.46 | 59.69 | 16,102 | +0.64(+1.09%) |
Apr 30, 2021 | 59.47 | 59.53 | 58.85 | 59.05 | 209,200 | -0.76(-1.27%) |
Apr 29, 2021 | 59.97 | 59.97 | 59.48 | 59.81 | 630,108 | +0.07(+0.11%) |
Apr 28, 2021 | 59.58 | 59.86 | 59.57 | 59.74 | 211,963 | +0.10(+0.16%) |
Apr 27, 2021 | 59.53 | 59.65 | 59.49 | 59.65 | 64,102 | -0.16(-0.27%) |
Apr 26, 2021 | 59.77 | 59.86 | 59.75 | 59.81 | 16,537 | +0.03(+0.06%) |
Apr 23, 2021 | 59.42 | 59.85 | 59.38 | 59.77 | 13,900 | +0.56(+0.95%) |
Apr 22, 2021 | 59.54 | 59.54 | 59.08 | 59.21 | 201,123 | -0.12(-0.21%) |
Apr 21, 2021 | 58.64 | 59.34 | 58.64 | 59.34 | 22,867 | +0.53(+0.90%) |
Apr 20, 2021 | 59.16 | 59.20 | 58.67 | 58.81 | 75,235 | -1.05(-1.76%) |
Apr 19, 2021 | 60.00 | 60.06 | 59.73 | 59.86 | 195,519 | -0.11(-0.18%) |
Apr 16, 2021 | 59.72 | 59.97 | 59.70 | 59.97 | 15,100 | +0.49(+0.82%) |
Apr 15, 2021 | 59.45 | 59.54 | 59.42 | 59.48 | 20,854 | +0.43(+0.73%) |
Apr 14, 2021 | 59.00 | 59.21 | 59.00 | 59.05 | 151,930 | +0.06(+0.10%) |
Apr 13, 2021 | 58.74 | 59.00 | 58.74 | 58.99 | 27,168 | +0.29(+0.49%) |
Apr 12, 2021 | 58.74 | 58.77 | 58.61 | 58.70 | 468,278 | -0.31(-0.53%) |
Apr 09, 2021 | 58.79 | 59.01 | 58.79 | 59.01 | 19,400 | +0.20(+0.33%) |
Apr 08, 2021 | 58.77 | 58.85 | 58.73 | 58.81 | 12,668 | +0.31(+0.54%) |
Apr 07, 2021 | 58.40 | 58.58 | 58.36 | 58.50 | 50,006 | +0.13(+0.22%) |
Apr 06, 2021 | 58.29 | 58.45 | 58.27 | 58.37 | 47,235 | -0.65(-1.10%) |
Apr 05, 2021 | 58.68 | 59.02 | 58.54 | 59.02 | 35,400 | +0.82(+1.41%) |
Apr 01, 2021 | 57.69 | 58.20 | 57.68 | 58.20 | 15,000 | +0.79(+1.38%) |
Mar 31, 2021 | 57.42 | 57.68 | 57.41 | 57.41 | 327,528 | -0.24(-0.41%) |
Mar 30, 2021 | 57.41 | 57.70 | 57.41 | 57.65 | 36,226 | -0.09(-0.16%) |
Mar 29, 2021 | 57.65 | 57.83 | 57.54 | 57.74 | 131,672 | -0.20(-0.34%) |
Mar 26, 2021 | 57.45 | 57.94 | 57.45 | 57.94 | 34,800 | +0.71(+1.24%) |
Mar 25, 2021 | 56.80 | 57.22 | 56.73 | 57.22 | 59,255 | +0.37(+0.66%) |
Mar 24, 2021 | 56.90 | 57.19 | 56.84 | 56.85 | 148,019 | -0.29(-0.51%) |
Mar 23, 2021 | 57.50 | 57.58 | 57.06 | 57.14 | 164,356 | -0.95(-1.64%) |
Mar 22, 2021 | 57.96 | 58.27 | 57.96 | 58.09 | 74,007 | +0.02(+0.03%) |
Mar 19, 2021 | 57.95 | 58.12 | 57.67 | 58.07 | 131,700 | +0.07(+0.11%) |
Mar 18, 2021 | 58.17 | 58.54 | 57.97 | 58.01 | 13,408 | -0.42(-0.73%) |
Mar 17, 2021 | 57.92 | 58.43 | 57.91 | 58.43 | 22,092 | +0.36(+0.62%) |
Mar 16, 2021 | 58.15 | 58.16 | 58.03 | 58.07 | 49,049 | +0.07(+0.12%) |
Mar 15, 2021 | 57.88 | 58.00 | 57.65 | 58.00 | 576,888 | +0.02(+0.03%) |
Mar 12, 2021 | 57.46 | 57.98 | 57.46 | 57.98 | 165,000 | +0.19(+0.34%) |
Mar 11, 2021 | 57.69 | 57.89 | 57.58 | 57.79 | 24,551 | +0.25(+0.43%) |
Mar 10, 2021 | 57.51 | 57.56 | 57.32 | 57.54 | 64,717 | +0.29(+0.51%) |
Mar 09, 2021 | 57.12 | 57.38 | 57.11 | 57.25 | 763,199 | +0.74(+1.31%) |
Mar 08, 2021 | 56.44 | 56.89 | 56.36 | 56.51 | 508,357 | -0.24(-0.42%) |
Mar 05, 2021 | 56.67 | 56.83 | 55.97 | 56.75 | 4,600,900 | +0.45(+0.80%) |
Mar 04, 2021 | 56.87 | 56.96 | 56.04 | 56.30 | 183,338 | -0.55(-0.97%) |
Mar 03, 2021 | 57.02 | 57.17 | 56.85 | 56.85 | 143,173 | -0.31(-0.54%) |
Mar 02, 2021 | 57.18 | 57.34 | 57.01 | 57.16 | 61,944 | -0.05(-0.09%) |
Mar 01, 2021 | 56.84 | 57.22 | 56.84 | 57.21 | 442,307 | +0.94(+1.67%) |
Feb 26, 2021 | 56.79 | 56.79 | 56.18 | 56.27 | 1,204,200 | -0.83(-1.45%) |
Feb 25, 2021 | 58.08 | 58.17 | 56.88 | 57.10 | 40,724 | -0.91(-1.57%) |
Feb 24, 2021 | 57.44 | 58.02 | 57.36 | 58.01 | 21,105 | +0.21(+0.36%) |
Feb 23, 2021 | 57.66 | 57.91 | 57.25 | 57.80 | 22,101 | +0.04(+0.07%) |
Feb 22, 2021 | 57.69 | 58.08 | 57.69 | 57.76 | 23,455 | -0.13(-0.22%) |
Feb 19, 2021 | 57.95 | 58.11 | 57.83 | 57.89 | 51,100 | +0.22(+0.38%) |
Feb 18, 2021 | 57.58 | 57.73 | 57.36 | 57.67 | 49,441 | -0.36(-0.62%) |
Feb 17, 2021 | 57.97 | 58.07 | 57.83 | 58.03 | 177,826 | -0.32(-0.55%) |
Feb 16, 2021 | 58.38 | 58.47 | 58.25 | 58.35 | 507,085 | +0.45(+0.78%) |
Feb 12, 2021 | 57.42 | 57.91 | 57.38 | 57.90 | 41,400 | +0.36(+0.63%) |
Feb 11, 2021 | 57.52 | 57.54 | 57.28 | 57.54 | 31,686 | +0.38(+0.66%) |
Feb 10, 2021 | 57.53 | 57.58 | 57.00 | 57.16 | 87,113 | -0.11(-0.19%) |
Feb 09, 2021 | 57.12 | 57.35 | 57.05 | 57.27 | 45,582 | +0.23(+0.40%) |
Feb 08, 2021 | 57.06 | 57.14 | 56.92 | 57.04 | 163,078 | +0.45(+0.79%) |
Feb 05, 2021 | 56.55 | 56.59 | 56.46 | 56.59 | 65,500 | +0.38(+0.68%) |
Feb 04, 2021 | 55.99 | 56.21 | 55.95 | 56.21 | 16,758 | +0.02(+0.04%) |
Feb 03, 2021 | 56.06 | 56.19 | 55.99 | 56.19 | 45,804 | +0.19(+0.34%) |
Feb 02, 2021 | 55.80 | 56.01 | 55.66 | 56.00 | 34,358 | +0.52(+0.93%) |
Feb 01, 2021 | 55.44 | 55.48 | 55.22 | 55.48 | 29,086 | +0.66(+1.21%) |
Jan 29, 2021 | 55.33 | 55.34 | 54.60 | 54.82 | 655,600 | -1.17(-2.09%) |
Jan 28, 2021 | 55.77 | 56.27 | 55.72 | 55.99 | 41,324 | +0.42(+0.76%) |
Jan 27, 2021 | 55.86 | 56.10 | 55.42 | 55.57 | 39,145 | -1.31(-2.31%) |
Jan 26, 2021 | 56.93 | 56.93 | 56.84 | 56.88 | 17,639 | +0.10(+0.17%) |
Jan 25, 2021 | 56.48 | 56.78 | 56.22 | 56.78 | 23,423 | -0.15(-0.27%) |
Jan 22, 2021 | 56.67 | 56.95 | 56.65 | 56.93 | 14,700 | -0.23(-0.40%) |
Jan 21, 2021 | 57.18 | 57.21 | 56.81 | 57.16 | 806,141 | +0.09(+0.16%) |
Jan 20, 2021 | 56.79 | 57.07 | 56.72 | 57.07 | 112,390 | +0.35(+0.61%) |
Jan 19, 2021 | 56.77 | 56.78 | 56.49 | 56.72 | 57,668 | +0.40(+0.72%) |
Jan 15, 2021 | 56.50 | 56.55 | 56.04 | 56.32 | 18,100 | -0.83(-1.46%) |
Jan 14, 2021 | 56.97 | 57.31 | 56.97 | 57.15 | 21,291 | +0.40(+0.70%) |
Jan 13, 2021 | 56.77 | 56.89 | 56.73 | 56.76 | 207,863 | -0.07(-0.13%) |
Jan 12, 2021 | 56.62 | 56.84 | 56.53 | 56.83 | 469,322 | +0.24(+0.42%) |
Jan 11, 2021 | 56.36 | 56.68 | 56.36 | 56.59 | 19,104 | -0.73(-1.27%) |
Jan 08, 2021 | 57.25 | 57.37 | 56.86 | 57.32 | 24,100 | +0.45(+0.79%) |
Jan 07, 2021 | 56.79 | 56.89 | 56.76 | 56.87 | 54,670 | +0.02(+0.04%) |
Jan 06, 2021 | 56.33 | 57.08 | 56.33 | 56.85 | 18,467 | +0.71(+1.26%) |
Jan 05, 2021 | 55.81 | 56.26 | 55.81 | 56.14 | 35,022 | +0.61(+1.11%) |
Jan 04, 2021 | 56.44 | 56.44 | 55.52 | 55.53 | 73,146 | +0.24(+0.43%) |
Dec 31, 2020 | 55.29 | 55.29 | 55.29 | 21,125 | -0.52(-0.93%) | |
Dec 30, 2020 | 56.01 | 56.14 | 55.81 | 55.81 | 21,125 | +0.09(+0.17%) |
Dec 29, 2020 | 55.98 | 56.05 | 55.68 | 55.72 | 42,371 | +0.41(+0.73%) |
Dec 28, 2020 | 55.54 | 55.54 | 55.31 | 55.31 | 14,491 | +0.40(+0.72%) |
Dec 24, 2020 | 54.92 | 54.93 | 54.79 | 54.92 | 12,400 | +0.01(+0.01%) |
Dec 23, 2020 | 54.77 | 54.95 | 54.77 | 54.91 | 15,781 | +0.61(+1.13%) |
Dec 22, 2020 | 54.34 | 54.34 | 54.18 | 54.30 | 263,125 | -0.36(-0.66%) |
Dec 21, 2020 | 54.04 | 54.70 | 54.04 | 54.66 | 19,983 | -0.75(-1.36%) |
Dec 18, 2020 | 55.65 | 55.65 | 55.32 | 55.41 | 21,600 | -0.23(-0.41%) |
Dec 17, 2020 | 55.78 | 55.78 | 55.64 | 55.64 | 582,334 | +0.40(+0.73%) |
Dec 16, 2020 | 55.22 | 55.30 | 54.98 | 55.24 | 121,853 | +0.17(+0.31%) |
Dec 15, 2020 | 54.73 | 55.07 | 54.71 | 55.07 | 1,510,475 | +0.56(+1.02%) |
Dec 14, 2020 | 54.89 | 54.90 | 54.49 | 54.51 | 11,003 | +0.11(+0.20%) |
Dec 11, 2020 | 54.35 | 54.40 | 54.18 | 54.40 | 10,900 | -0.26(-0.48%) |
Dec 10, 2020 | 54.33 | 54.70 | 54.33 | 54.66 | 9,750 | +0.05(+0.09%) |
Dec 09, 2020 | 54.85 | 54.85 | 54.32 | 54.61 | 3,281,558 | +0.12(+0.22%) |
Dec 08, 2020 | 54.21 | 54.49 | 54.20 | 54.49 | 19,655 | +0.16(+0.29%) |
Dec 07, 2020 | 54.41 | 54.42 | 54.29 | 54.34 | 11,387 | -0.35(-0.64%) |
Dec 04, 2020 | 54.67 | 54.82 | 54.67 | 54.69 | 26,300 | +0.37(+0.67%) |
Dec 03, 2020 | 54.45 | 54.45 | 54.32 | 54.32 | 8,041 | +0.12(+0.23%) |
Dec 02, 2020 | 53.96 | 54.27 | 53.92 | 54.20 | 33,589 | +0.01(+0.01%) |
Dec 01, 2020 | 53.89 | 54.22 | 53.89 | 54.19 | 12,364 | +1.22(+2.31%) |
Nov 30, 2020 | 54.03 | 54.03 | 52.97 | 52.97 | 21,582 | -1.23(-2.27%) |
Nov 27, 2020 | 53.97 | 54.20 | 53.97 | 54.20 | 10,600 | +0.40(+0.75%) |
Nov 25, 2020 | 53.56 | 53.89 | 53.56 | 53.80 | 9,600 | -0.12(-0.23%) |
Nov 24, 2020 | 53.57 | 53.92 | 53.50 | 53.92 | 18,339 | +0.91(+1.72%) |
Nov 23, 2020 | 53.37 | 53.38 | 52.98 | 53.01 | 8,352 | -0.08(-0.15%) |
Nov 20, 2020 | 53.03 | 53.12 | 53.00 | 53.09 | 7,300 | +0.21(+0.39%) |
Nov 19, 2020 | 52.49 | 52.88 | 52.49 | 52.88 | 8,992 | +0.26(+0.49%) |
Nov 18, 2020 | 53.00 | 53.07 | 52.62 | 52.62 | 29,513 | -0.23(-0.43%) |
Nov 17, 2020 | 52.79 | 53.04 | 52.62 | 52.85 | 20,482 | +0.07(+0.13%) |
Nov 16, 2020 | 52.94 | 52.94 | 52.56 | 52.78 | 11,436 | +0.54(+1.03%) |
Nov 13, 2020 | 51.93 | 52.24 | 51.93 | 52.24 | 9,800 | +0.69(+1.34%) |
Nov 12, 2020 | 51.95 | 52.03 | 51.41 | 51.55 | 61,401 | -0.78(-1.49%) |
Nov 11, 2020 | 52.34 | 52.40 | 52.17 | 52.33 | 16,079 | +0.43(+0.83%) |
Nov 10, 2020 | 51.85 | 52.11 | 51.85 | 51.90 | 16,135 | +0.41(+0.80%) |
Nov 09, 2020 | 52.50 | 52.50 | 51.49 | 51.49 | 16,556 | +1.49(+2.97%) |
Nov 06, 2020 | 50.12 | 50.14 | 49.97 | 50.00 | 24,200 | +0.19(+0.38%) |
Nov 05, 2020 | 49.82 | 49.92 | 49.77 | 49.81 | 9,088 | +1.11(+2.28%) |
Nov 04, 2020 | 48.44 | 48.96 | 48.22 | 48.70 | 8,713 | +0.39(+0.80%) |
Nov 03, 2020 | 47.96 | 48.35 | 47.89 | 48.31 | 27,088 | +1.33(+2.84%) |
Nov 02, 2020 | 46.99 | 46.99 | 46.69 | 46.98 | 118,902 | +0.68(+1.48%) |
Oct 30, 2020 | 46.44 | 46.44 | 46.14 | 46.29 | 206,300 | -0.36(-0.78%) |
Oct 29, 2020 | 46.48 | 46.74 | 46.37 | 46.65 | 12,148 | +0.22(+0.48%) |
Oct 28, 2020 | 46.78 | 46.88 | 46.43 | 46.43 | 11,834 | -1.37(-2.87%) |
Oct 27, 2020 | 48.15 | 48.15 | 47.80 | 47.80 | 11,676 | -0.40(-0.83%) |
Oct 26, 2020 | 48.47 | 48.47 | 48.00 | 48.20 | 8,502 | -0.87(-1.78%) |
Oct 23, 2020 | 49.11 | 49.11 | 48.88 | 49.07 | 6,600 | +0.28(+0.58%) |
Oct 22, 2020 | 48.70 | 48.80 | 48.70 | 48.79 | 7,316 | +0.02(+0.05%) |
Oct 21, 2020 | 48.85 | 49.01 | 48.77 | 48.77 | 12,232 | -0.20(-0.42%) |
Oct 20, 2020 | 49.09 | 49.21 | 48.97 | 48.97 | 14,200 | +0.30(+0.62%) |
Oct 19, 2020 | 49.18 | 49.19 | 48.63 | 48.67 | 9,248 | -0.24(-0.49%) |
Oct 16, 2020 | 48.85 | 48.99 | 48.85 | 48.91 | 17,200 | +0.25(+0.51%) |
Oct 15, 2020 | 48.35 | 48.66 | 48.35 | 48.66 | 12,696 | -0.67(-1.35%) |
Oct 14, 2020 | 49.55 | 49.56 | 49.27 | 49.33 | 16,456 | -0.09(-0.17%) |
Oct 13, 2020 | 49.46 | 49.51 | 49.29 | 49.41 | 13,027 | -0.48(-0.97%) |
Oct 12, 2020 | 49.80 | 49.97 | 49.78 | 49.90 | 11,567 | +0.29(+0.58%) |
Oct 09, 2020 | 49.57 | 49.69 | 49.53 | 49.61 | 7,500 | +0.25(+0.51%) |
Oct 08, 2020 | 49.26 | 49.36 | 49.22 | 49.36 | 10,303 | +0.32(+0.65%) |
Oct 07, 2020 | 48.98 | 49.04 | 48.90 | 49.04 | 10,907 | +0.39(+0.80%) |
Oct 06, 2020 | 49.18 | 49.18 | 48.56 | 48.65 | 134,810 | -0.47(-0.96%) |
Oct 05, 2020 | 48.79 | 49.12 | 48.79 | 49.12 | 28,407 | +0.69(+1.42%) |
Oct 02, 2020 | 47.88 | 48.43 | 47.79 | 48.43 | 31,800 | -0.05(-0.10%) |
Oct 01, 2020 | 48.44 | 48.48 | 48.23 | 48.48 | 10,056 | +0.26(+0.54%) |
Sep 30, 2020 | 48.27 | 48.45 | 48.18 | 48.22 | 79,568 | -0.23(-0.47%) |
Sep 29, 2020 | 48.50 | 48.58 | 48.30 | 48.45 | 20,805 | +0.00(+0.00%) |
Sep 28, 2020 | 48.42 | 48.47 | 48.33 | 48.45 | 14,909 | +0.67(+1.40%) |
Sep 25, 2020 | 47.24 | 47.78 | 47.19 | 47.78 | 7,300 | +0.17(+0.36%) |
Sep 24, 2020 | 47.56 | 47.89 | 47.46 | 47.61 | 10,096 | -0.04(-0.07%) |
Sep 23, 2020 | 48.32 | 48.34 | 47.62 | 47.65 | 13,064 | -0.42(-0.88%) |
Sep 22, 2020 | 48.04 | 48.07 | 47.66 | 48.07 | 32,905 | -0.24(-0.50%) |
Sep 21, 2020 | 48.25 | 48.32 | 47.75 | 48.31 | 8,720 | -1.27(-2.56%) |
Sep 18, 2020 | 49.80 | 49.80 | 49.41 | 49.58 | 19,700 | -0.33(-0.66%) |
Sep 17, 2020 | 49.56 | 49.91 | 49.49 | 49.91 | 9,591 | +0.05(+0.10%) |
Sep 16, 2020 | 50.01 | 50.12 | 49.84 | 49.86 | 10,927 | -0.02(-0.04%) |
Sep 15, 2020 | 50.06 | 50.06 | 49.86 | 49.88 | 13,834 | +0.32(+0.65%) |
Sep 14, 2020 | 49.72 | 49.72 | 49.47 | 49.56 | 29,782 | +0.24(+0.49%) |
Sep 11, 2020 | 49.38 | 49.43 | 49.09 | 49.32 | 24,600 | +0.56(+1.15%) |
Sep 10, 2020 | 49.58 | 49.63 | 48.76 | 48.76 | 10,701 | -0.57(-1.16%) |
Sep 09, 2020 | 49.22 | 49.44 | 49.13 | 49.33 | 12,479 | +0.89(+1.84%) |
Sep 08, 2020 | 48.40 | 48.82 | 48.24 | 48.44 | 13,921 | -0.61(-1.24%) |
Sep 04, 2020 | 49.14 | 49.20 | 48.21 | 49.05 | 15,700 | +0.13(+0.27%) |
Sep 03, 2020 | 49.90 | 49.90 | 48.73 | 48.92 | 14,701 | -1.16(-2.32%) |
Sep 02, 2020 | 49.76 | 50.08 | 49.61 | 50.08 | 25,697 | +0.69(+1.40%) |