Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 69.63 | 70.09 | 69.12 | 69.79 | 217,349 | -0.13(-0.18%) |
Aug 30, 2021 | 69.37 | 70.11 | 68.45 | 69.92 | 166,479 | +0.65(+0.93%) |
Aug 27, 2021 | 67.13 | 69.44 | 67.11 | 69.28 | 191,867 | +2.24(+3.34%) |
Aug 26, 2021 | 67.44 | 67.44 | 66.63 | 67.04 | 100,442 | -0.27(-0.40%) |
Aug 25, 2021 | 66.31 | 67.55 | 66.12 | 67.31 | 104,092 | +0.96(+1.45%) |
Aug 24, 2021 | 67.20 | 67.64 | 66.33 | 66.34 | 109,277 | -0.84(-1.24%) |
Aug 23, 2021 | 67.09 | 67.93 | 66.66 | 67.18 | 103,774 | +0.47(+0.70%) |
Aug 20, 2021 | 65.03 | 66.81 | 65.03 | 66.71 | 239,261 | +1.77(+2.73%) |
Aug 19, 2021 | 65.29 | 65.83 | 64.35 | 64.94 | 453,213 | -1.00(-1.52%) |
Aug 18, 2021 | 66.47 | 66.47 | 65.66 | 65.95 | 212,960 | -0.60(-0.90%) |
Aug 17, 2021 | 66.86 | 67.27 | 65.95 | 66.54 | 222,389 | -0.70(-1.03%) |
Aug 16, 2021 | 66.42 | 67.66 | 65.43 | 67.24 | 240,877 | +0.50(+0.74%) |
Aug 13, 2021 | 64.53 | 66.77 | 62.74 | 66.74 | 269,630 | +2.13(+3.29%) |
Aug 12, 2021 | 64.47 | 65.05 | 64.15 | 64.61 | 115,000 | +0.01(+0.02%) |
Aug 11, 2021 | 63.21 | 64.61 | 62.49 | 64.60 | 83,359 | +1.48(+2.35%) |
Aug 10, 2021 | 62.48 | 63.38 | 62.17 | 63.12 | 122,900 | +0.57(+0.91%) |
Aug 09, 2021 | 63.65 | 64.08 | 62.52 | 62.55 | 75,420 | -1.07(-1.69%) |
Aug 06, 2021 | 63.20 | 64.12 | 62.56 | 63.63 | 108,264 | +1.14(+1.83%) |
Aug 05, 2021 | 63.00 | 63.56 | 62.00 | 62.49 | 216,825 | -0.47(-0.74%) |
Aug 04, 2021 | 66.20 | 66.70 | 62.93 | 62.95 | 207,425 | -3.45(-5.20%) |
Aug 03, 2021 | 65.37 | 66.84 | 64.28 | 66.40 | 208,436 | +1.25(+1.92%) |
Aug 02, 2021 | 65.82 | 66.56 | 63.92 | 65.15 | 226,133 | -0.62(-0.94%) |
Jul 30, 2021 | 64.50 | 67.87 | 62.97 | 65.77 | 306,447 | +0.30(+0.46%) |
Jul 29, 2021 | 64.20 | 65.90 | 63.30 | 65.47 | 281,657 | +1.93(+3.04%) |
Jul 28, 2021 | 63.87 | 64.52 | 62.34 | 63.54 | 122,645 | -0.17(-0.27%) |
Jul 27, 2021 | 63.97 | 63.97 | 62.88 | 63.71 | 131,972 | -0.82(-1.26%) |
Jul 26, 2021 | 64.89 | 65.32 | 63.92 | 64.52 | 143,087 | -0.30(-0.46%) |
Jul 23, 2021 | 63.68 | 64.88 | 63.11 | 64.82 | 133,572 | +1.25(+1.97%) |
Jul 22, 2021 | 63.58 | 64.06 | 62.73 | 63.57 | 123,881 | +0.15(+0.24%) |
Jul 21, 2021 | 63.86 | 64.62 | 63.13 | 63.42 | 156,856 | -0.36(-0.56%) |
Jul 20, 2021 | 63.20 | 65.02 | 62.80 | 63.78 | 193,747 | +0.88(+1.41%) |
Jul 19, 2021 | 63.24 | 63.52 | 62.20 | 62.89 | 230,873 | -1.28(-2.00%) |
Jul 16, 2021 | 66.87 | 67.13 | 64.02 | 64.18 | 288,603 | -2.55(-3.81%) |
Jul 15, 2021 | 66.04 | 67.27 | 65.99 | 66.72 | 141,417 | +0.22(+0.33%) |
Jul 14, 2021 | 66.14 | 66.91 | 66.04 | 66.50 | 88,095 | +0.45(+0.68%) |
Jul 13, 2021 | 66.65 | 67.20 | 65.97 | 66.05 | 119,166 | -0.77(-1.15%) |
Jul 12, 2021 | 66.25 | 66.91 | 65.83 | 66.82 | 107,855 | +0.09(+0.13%) |
Jul 09, 2021 | 66.77 | 66.92 | 65.80 | 66.73 | 98,042 | +1.24(+1.90%) |
Jul 08, 2021 | 66.30 | 66.43 | 64.96 | 65.49 | 190,702 | -1.98(-2.93%) |
Jul 07, 2021 | 66.45 | 67.81 | 66.27 | 67.47 | 168,666 | +0.77(+1.15%) |
Jul 06, 2021 | 68.56 | 68.56 | 66.06 | 66.70 | 203,588 | -0.98(-1.45%) |
Jul 02, 2021 | 68.23 | 68.56 | 67.08 | 67.69 | 237,638 | -0.66(-0.96%) |
Jul 01, 2021 | 66.19 | 68.37 | 65.60 | 68.34 | 291,079 | +2.74(+4.18%) |
Jun 30, 2021 | 65.64 | 66.17 | 65.46 | 65.60 | 139,431 | -0.37(-0.56%) |
Jun 29, 2021 | 66.15 | 66.74 | 65.34 | 65.97 | 86,730 | +0.02(+0.03%) |
Jun 28, 2021 | 66.38 | 67.13 | 65.24 | 65.95 | 184,827 | -0.01(-0.02%) |
Jun 25, 2021 | 66.15 | 66.80 | 65.55 | 65.96 | 403,836 | +0.02(+0.03%) |
Jun 24, 2021 | 66.33 | 66.41 | 65.34 | 65.94 | 107,860 | -0.01(-0.02%) |
Jun 23, 2021 | 66.94 | 67.53 | 65.77 | 65.95 | 201,367 | -1.09(-1.63%) |
Jun 22, 2021 | 67.06 | 67.17 | 65.40 | 67.04 | 167,777 | +1.21(+1.84%) |
Jun 21, 2021 | 64.51 | 66.00 | 64.50 | 65.83 | 175,878 | +1.92(+3.00%) |
Jun 18, 2021 | 64.29 | 64.56 | 63.18 | 63.91 | 474,629 | -1.16(-1.79%) |
Jun 17, 2021 | 67.13 | 68.01 | 64.61 | 65.07 | 180,381 | -2.18(-3.24%) |
Jun 16, 2021 | 67.76 | 68.81 | 66.64 | 67.25 | 264,283 | -0.55(-0.81%) |
Jun 15, 2021 | 66.98 | 68.13 | 66.44 | 67.79 | 199,227 | +0.79(+1.17%) |
Jun 14, 2021 | 66.61 | 72.58 | 66.53 | 67.01 | 531,758 | +1.08(+1.64%) |
Jun 11, 2021 | 65.28 | 66.06 | 64.60 | 65.93 | 579,657 | +1.09(+1.69%) |
Jun 10, 2021 | 65.75 | 67.30 | 64.61 | 64.83 | 214,482 | -0.54(-0.82%) |
Jun 09, 2021 | 66.37 | 67.06 | 65.11 | 65.37 | 210,659 | -1.14(-1.72%) |
Jun 08, 2021 | 66.75 | 67.35 | 66.15 | 66.51 | 203,968 | -0.31(-0.46%) |
Jun 07, 2021 | 67.00 | 67.69 | 66.12 | 66.82 | 215,462 | +0.07(+0.10%) |
Jun 04, 2021 | 68.43 | 69.45 | 66.04 | 66.75 | 176,574 | -1.54(-2.26%) |
Jun 03, 2021 | 68.44 | 68.56 | 67.14 | 68.29 | 169,118 | -0.09(-0.13%) |
Jun 02, 2021 | 70.75 | 70.90 | 68.07 | 68.38 | 184,335 | -1.98(-2.81%) |
Jun 01, 2021 | 69.64 | 70.58 | 68.86 | 70.36 | 152,129 | +0.95(+1.38%) |
May 28, 2021 | 69.93 | 69.93 | 68.70 | 69.41 | 99,101 | +0.13(+0.19%) |
May 27, 2021 | 69.30 | 69.85 | 69.18 | 69.28 | 135,391 | +0.42(+0.61%) |
May 26, 2021 | 68.08 | 68.93 | 67.76 | 68.86 | 158,833 | +0.78(+1.14%) |
May 25, 2021 | 69.63 | 69.79 | 68.08 | 68.08 | 122,315 | -1.62(-2.32%) |
May 24, 2021 | 69.58 | 70.31 | 68.66 | 69.70 | 93,991 | +0.52(+0.75%) |
May 21, 2021 | 69.89 | 70.38 | 68.80 | 69.19 | 211,235 | -0.14(-0.20%) |
May 20, 2021 | 69.52 | 69.99 | 68.53 | 69.33 | 208,876 | -0.36(-0.51%) |
May 19, 2021 | 71.70 | 72.45 | 69.29 | 69.68 | 221,195 | -2.74(-3.79%) |
May 18, 2021 | 74.04 | 74.50 | 72.34 | 72.43 | 544,398 | -1.58(-2.14%) |
May 17, 2021 | 73.77 | 74.52 | 72.81 | 74.01 | 189,102 | +0.22(+0.30%) |
May 14, 2021 | 72.30 | 73.79 | 71.82 | 73.79 | 230,043 | +1.56(+2.16%) |
May 13, 2021 | 69.89 | 72.29 | 69.89 | 72.23 | 153,946 | +2.26(+3.23%) |
May 12, 2021 | 71.45 | 71.92 | 69.82 | 69.97 | 218,783 | -1.56(-2.18%) |
May 11, 2021 | 71.47 | 73.10 | 70.58 | 71.53 | 208,121 | -1.45(-1.99%) |
May 10, 2021 | 72.90 | 74.47 | 72.58 | 72.98 | 234,929 | +0.58(+0.80%) |
May 07, 2021 | 69.58 | 72.58 | 69.00 | 72.41 | 307,175 | +3.09(+4.46%) |
May 06, 2021 | 73.53 | 73.53 | 68.09 | 69.32 | 331,854 | -0.40(-0.57%) |
May 05, 2021 | 68.70 | 69.83 | 67.71 | 69.71 | 317,074 | +1.48(+2.17%) |
May 04, 2021 | 67.38 | 68.66 | 66.42 | 68.23 | 232,338 | +0.95(+1.42%) |
May 03, 2021 | 65.71 | 67.53 | 65.71 | 67.28 | 386,900 | +1.94(+2.97%) |
Apr 30, 2021 | 65.25 | 65.75 | 64.75 | 65.34 | 156,407 | -0.58(-0.87%) |
Apr 29, 2021 | 65.22 | 66.62 | 65.07 | 65.92 | 232,473 | +1.25(+1.94%) |
Apr 28, 2021 | 64.38 | 64.83 | 62.60 | 64.66 | 310,372 | +0.20(+0.31%) |
Apr 27, 2021 | 64.23 | 65.49 | 63.64 | 64.46 | 196,736 | +0.34(+0.53%) |
Apr 26, 2021 | 65.93 | 65.93 | 63.89 | 64.13 | 134,528 | -1.47(-2.24%) |
Apr 23, 2021 | 65.70 | 66.14 | 65.43 | 65.60 | 122,208 | +0.21(+0.32%) |
Apr 22, 2021 | 66.09 | 66.44 | 65.35 | 65.39 | 159,577 | -0.81(-1.22%) |
Apr 21, 2021 | 67.28 | 67.53 | 66.09 | 66.19 | 172,185 | -1.03(-1.54%) |
Apr 20, 2021 | 67.91 | 68.61 | 66.63 | 67.23 | 104,379 | -0.55(-0.81%) |
Apr 19, 2021 | 68.98 | 69.36 | 67.11 | 67.77 | 132,208 | -0.90(-1.32%) |
Apr 16, 2021 | 69.39 | 69.88 | 68.68 | 68.68 | 259,807 | -0.20(-0.29%) |
Apr 15, 2021 | 68.72 | 69.65 | 68.15 | 68.88 | 262,686 | +0.32(+0.46%) |
Apr 14, 2021 | 66.94 | 68.75 | 66.73 | 68.56 | 367,973 | +1.69(+2.53%) |
Apr 13, 2021 | 67.02 | 67.53 | 66.29 | 66.87 | 212,536 | -0.29(-0.43%) |
Apr 12, 2021 | 66.15 | 67.44 | 65.87 | 67.16 | 158,570 | +0.95(+1.44%) |
Apr 09, 2021 | 65.87 | 66.62 | 65.63 | 66.20 | 177,328 | +0.61(+0.92%) |
Apr 08, 2021 | 65.65 | 66.30 | 64.36 | 65.60 | 239,691 | +0.36(+0.55%) |
Apr 07, 2021 | 66.00 | 67.17 | 64.75 | 65.24 | 164,121 | -1.01(-1.53%) |
Apr 06, 2021 | 68.49 | 68.50 | 66.03 | 66.25 | 239,027 | -1.77(-2.60%) |
Apr 05, 2021 | 67.70 | 68.27 | 67.17 | 68.02 | 136,948 | +0.57(+0.84%) |
Apr 01, 2021 | 66.73 | 67.48 | 66.39 | 67.46 | 109,937 | +0.57(+0.85%) |
Mar 31, 2021 | 67.45 | 68.24 | 66.18 | 66.89 | 191,116 | -0.68(-1.00%) |
Mar 30, 2021 | 66.95 | 67.91 | 66.12 | 67.57 | 171,258 | +0.71(+1.06%) |
Mar 29, 2021 | 66.92 | 68.51 | 66.16 | 66.86 | 239,841 | -0.41(-0.61%) |
Mar 26, 2021 | 65.31 | 67.48 | 65.14 | 67.27 | 240,997 | +2.96(+4.61%) |
Mar 25, 2021 | 63.75 | 64.75 | 62.73 | 64.30 | 173,814 | +0.55(+0.86%) |
Mar 24, 2021 | 63.77 | 65.06 | 63.60 | 63.76 | 191,872 | +0.42(+0.66%) |
Mar 23, 2021 | 64.41 | 67.18 | 63.18 | 63.34 | 193,689 | -1.66(-2.55%) |
Mar 22, 2021 | 66.31 | 66.41 | 64.51 | 65.00 | 163,041 | -0.91(-1.39%) |
Mar 19, 2021 | 67.36 | 68.20 | 65.92 | 65.92 | 464,896 | -1.69(-2.50%) |
Mar 18, 2021 | 67.13 | 68.29 | 66.43 | 67.61 | 287,284 | +1.02(+1.54%) |
Mar 17, 2021 | 65.31 | 67.44 | 64.62 | 66.58 | 333,598 | +1.02(+1.56%) |
Mar 16, 2021 | 66.12 | 67.12 | 64.61 | 65.56 | 255,824 | -0.89(-1.35%) |
Mar 15, 2021 | 67.71 | 68.04 | 65.81 | 66.45 | 243,662 | -1.27(-1.88%) |
Mar 12, 2021 | 65.88 | 68.04 | 65.62 | 67.72 | 331,120 | +1.97(+2.99%) |
Mar 11, 2021 | 64.39 | 65.93 | 62.77 | 65.76 | 289,632 | +1.65(+2.57%) |
Mar 10, 2021 | 64.43 | 64.74 | 62.62 | 64.11 | 249,451 | +0.28(+0.44%) |
Mar 09, 2021 | 62.49 | 64.46 | 62.38 | 63.83 | 243,701 | +1.44(+2.31%) |
Mar 08, 2021 | 61.84 | 63.84 | 61.79 | 62.39 | 301,464 | +1.19(+1.95%) |
Mar 05, 2021 | 60.78 | 61.93 | 59.68 | 61.19 | 374,874 | +1.06(+1.77%) |
Mar 04, 2021 | 59.12 | 60.44 | 58.76 | 60.13 | 742,108 | +1.22(+2.08%) |
Mar 03, 2021 | 58.20 | 60.09 | 58.04 | 58.91 | 210,656 | +0.98(+1.70%) |
Mar 02, 2021 | 57.99 | 58.87 | 57.61 | 57.92 | 137,417 | -0.04(-0.07%) |
Mar 01, 2021 | 58.04 | 58.67 | 57.57 | 57.96 | 177,154 | +0.72(+1.25%) |
Feb 26, 2021 | 56.96 | 57.66 | 56.47 | 57.25 | 221,384 | +0.56(+0.98%) |
Feb 25, 2021 | 57.44 | 57.51 | 56.45 | 56.69 | 144,141 | -0.47(-0.82%) |
Feb 24, 2021 | 55.95 | 57.41 | 55.94 | 57.16 | 198,426 | +1.24(+2.22%) |
Feb 23, 2021 | 56.62 | 57.37 | 54.90 | 55.91 | 208,382 | -0.80(-1.40%) |
Feb 22, 2021 | 56.24 | 57.13 | 55.68 | 56.71 | 289,379 | +0.24(+0.42%) |
Feb 19, 2021 | 55.60 | 56.60 | 55.08 | 56.47 | 387,950 | +2.56(+4.76%) |
Feb 18, 2021 | 54.71 | 54.94 | 53.83 | 53.91 | 188,776 | -0.86(-1.58%) |
Feb 17, 2021 | 54.76 | 55.05 | 54.24 | 54.77 | 87,502 | -0.13(-0.24%) |
Feb 16, 2021 | 56.42 | 56.42 | 54.68 | 54.90 | 131,141 | -0.88(-1.59%) |
Feb 12, 2021 | 54.60 | 56.29 | 54.28 | 55.78 | 195,835 | +0.92(+1.69%) |
Feb 11, 2021 | 56.17 | 57.20 | 54.70 | 54.86 | 267,433 | -1.29(-2.30%) |
Feb 10, 2021 | 59.27 | 59.27 | 55.87 | 56.15 | 281,973 | -2.60(-4.43%) |
Feb 09, 2021 | 58.06 | 59.01 | 56.95 | 58.76 | 223,460 | +0.52(+0.89%) |
Feb 08, 2021 | 58.66 | 58.76 | 57.05 | 58.24 | 221,385 | +0.73(+1.26%) |
Feb 05, 2021 | 56.41 | 59.49 | 55.44 | 57.51 | 441,159 | +1.10(+1.96%) |
Feb 04, 2021 | 55.50 | 56.74 | 55.00 | 56.41 | 187,377 | +1.34(+2.44%) |
Feb 03, 2021 | 55.84 | 56.12 | 54.33 | 55.07 | 157,177 | -0.75(-1.34%) |
Feb 02, 2021 | 54.67 | 56.00 | 54.06 | 55.81 | 176,949 | +1.81(+3.35%) |
Feb 01, 2021 | 52.79 | 54.16 | 52.05 | 54.00 | 194,085 | +1.68(+3.21%) |
Jan 29, 2021 | 54.23 | 54.40 | 52.32 | 52.32 | 156,306 | -1.95(-3.59%) |
Jan 28, 2021 | 56.28 | 57.63 | 53.97 | 54.27 | 233,912 | -1.14(-2.06%) |
Jan 27, 2021 | 56.88 | 57.59 | 55.24 | 55.42 | 174,546 | -2.99(-5.12%) |
Jan 26, 2021 | 59.78 | 59.78 | 58.32 | 58.41 | 81,550 | -0.77(-1.29%) |
Jan 25, 2021 | 58.72 | 59.27 | 57.57 | 59.17 | 86,892 | +0.21(+0.35%) |
Jan 22, 2021 | 58.86 | 59.16 | 57.96 | 58.97 | 139,006 | -0.15(-0.25%) |
Jan 21, 2021 | 60.50 | 61.01 | 58.99 | 59.12 | 108,465 | -1.04(-1.74%) |
Jan 20, 2021 | 58.98 | 60.27 | 58.31 | 60.16 | 301,244 | +1.66(+2.84%) |
Jan 19, 2021 | 58.57 | 59.52 | 57.65 | 58.50 | 222,576 | -0.14(-0.24%) |
Jan 15, 2021 | 59.57 | 59.88 | 57.29 | 58.64 | 144,639 | -1.28(-2.14%) |
Jan 14, 2021 | 58.02 | 60.39 | 57.79 | 59.92 | 279,461 | +1.93(+3.33%) |
Jan 13, 2021 | 59.67 | 59.91 | 57.48 | 57.99 | 143,814 | -1.11(-1.88%) |
Jan 12, 2021 | 58.94 | 59.42 | 58.24 | 59.11 | 130,841 | +0.54(+0.92%) |
Jan 11, 2021 | 57.83 | 59.15 | 57.55 | 58.57 | 119,610 | +0.38(+0.65%) |
Jan 08, 2021 | 58.69 | 59.08 | 57.75 | 58.19 | 180,547 | -0.07(-0.12%) |
Jan 07, 2021 | 58.23 | 58.98 | 57.56 | 58.26 | 131,259 | +0.09(+0.15%) |
Jan 06, 2021 | 56.87 | 59.36 | 56.33 | 58.17 | 347,517 | +2.06(+3.67%) |
Jan 05, 2021 | 55.10 | 56.97 | 55.10 | 56.11 | 198,425 | +1.15(+2.10%) |
Jan 04, 2021 | 56.71 | 56.99 | 54.54 | 54.96 | 211,199 | -1.71(-3.02%) |
Dec 31, 2020 | 56.67 | 56.67 | 56.67 | 116,848 | +0.35(+0.62%) | |
Dec 30, 2020 | 56.25 | 56.98 | 55.27 | 56.32 | 116,848 | +0.11(+0.19%) |
Dec 29, 2020 | 56.56 | 57.00 | 55.98 | 56.21 | 143,234 | -0.44(-0.77%) |
Dec 28, 2020 | 56.67 | 57.51 | 56.18 | 56.65 | 141,626 | +0.36(+0.64%) |
Dec 24, 2020 | 56.62 | 56.87 | 56.12 | 56.29 | 45,664 | -0.07(-0.12%) |
Dec 23, 2020 | 56.25 | 56.65 | 55.98 | 56.36 | 102,292 | +0.28(+0.50%) |
Dec 22, 2020 | 56.22 | 57.48 | 55.89 | 56.08 | 117,250 | -0.22(-0.39%) |
Dec 21, 2020 | 56.57 | 56.79 | 55.90 | 56.30 | 130,656 | -0.45(-0.79%) |
Dec 18, 2020 | 57.14 | 57.46 | 56.05 | 56.75 | 422,148 | -0.35(-0.61%) |
Dec 17, 2020 | 56.86 | 57.31 | 55.83 | 57.10 | 179,738 | +0.35(+0.61%) |
Dec 16, 2020 | 57.10 | 57.51 | 56.21 | 56.75 | 155,312 | -0.18(-0.31%) |
Dec 15, 2020 | 56.66 | 57.49 | 55.45 | 56.93 | 217,707 | +0.70(+1.24%) |
Dec 14, 2020 | 58.35 | 58.35 | 56.05 | 56.23 | 199,293 | -1.53(-2.65%) |
Dec 11, 2020 | 56.58 | 57.85 | 56.00 | 57.76 | 270,770 | +0.78(+1.36%) |
Dec 10, 2020 | 57.89 | 57.98 | 56.07 | 56.99 | 145,862 | -0.75(-1.29%) |
Dec 09, 2020 | 57.49 | 58.96 | 57.20 | 57.73 | 261,983 | +1.27(+2.25%) |
Dec 08, 2020 | 55.93 | 56.78 | 55.88 | 56.46 | 170,228 | +0.11(+0.19%) |
Dec 07, 2020 | 55.78 | 56.43 | 55.19 | 56.35 | 193,092 | +0.72(+1.29%) |
Dec 04, 2020 | 54.78 | 55.87 | 54.58 | 55.64 | 185,174 | +1.15(+2.12%) |
Dec 03, 2020 | 54.43 | 55.58 | 54.24 | 54.48 | 173,832 | +0.08(+0.15%) |
Dec 02, 2020 | 54.77 | 55.48 | 53.61 | 54.40 | 137,268 | -0.29(-0.53%) |
Dec 01, 2020 | 54.61 | 56.39 | 54.54 | 54.69 | 239,135 | +0.39(+0.71%) |
Nov 30, 2020 | 54.76 | 55.90 | 54.14 | 54.30 | 212,926 | -0.86(-1.57%) |
Nov 27, 2020 | 55.29 | 56.19 | 54.56 | 55.17 | 81,774 | -0.24(-0.43%) |
Nov 25, 2020 | 55.40 | 56.18 | 54.31 | 55.41 | 209,414 | -0.05(-0.09%) |
Nov 24, 2020 | 54.99 | 56.58 | 54.77 | 55.46 | 371,719 | +1.07(+1.97%) |
Nov 23, 2020 | 54.86 | 55.24 | 54.00 | 54.38 | 174,094 | -0.20(-0.36%) |
Nov 20, 2020 | 54.16 | 54.69 | 53.95 | 54.58 | 180,144 | +0.04(+0.07%) |
Nov 19, 2020 | 54.72 | 54.96 | 53.39 | 54.54 | 214,024 | -0.12(-0.22%) |
Nov 18, 2020 | 55.32 | 55.93 | 54.60 | 54.66 | 224,413 | -0.39(-0.70%) |
Nov 17, 2020 | 54.34 | 55.27 | 53.21 | 55.05 | 254,892 | +0.49(+0.89%) |
Nov 16, 2020 | 54.03 | 55.47 | 53.43 | 54.56 | 352,831 | +1.12(+2.10%) |
Nov 13, 2020 | 52.33 | 53.69 | 52.33 | 53.44 | 176,523 | +1.52(+2.93%) |
Nov 12, 2020 | 51.93 | 52.56 | 51.40 | 51.92 | 361,133 | -0.27(-0.51%) |
Nov 11, 2020 | 52.40 | 53.91 | 51.42 | 52.19 | 193,782 | -0.15(-0.28%) |
Nov 10, 2020 | 49.93 | 52.57 | 49.67 | 52.33 | 330,452 | +2.65(+5.34%) |
Nov 09, 2020 | 54.08 | 54.33 | 49.62 | 49.68 | 294,937 | -1.27(-2.50%) |
Nov 06, 2020 | 51.06 | 51.62 | 50.29 | 50.95 | 145,041 | +0.17(+0.33%) |
Nov 05, 2020 | 51.25 | 51.76 | 50.50 | 50.78 | 159,484 | +0.08(+0.16%) |
Nov 04, 2020 | 51.09 | 52.31 | 50.08 | 50.70 | 200,635 | -0.44(-0.86%) |
Nov 03, 2020 | 50.51 | 51.61 | 50.02 | 51.14 | 250,754 | +1.54(+3.11%) |
Nov 02, 2020 | 49.97 | 50.33 | 48.72 | 49.60 | 179,198 | -0.24(-0.48%) |
Oct 30, 2020 | 49.62 | 51.20 | 48.80 | 49.84 | 258,901 | +0.58(+1.17%) |
Oct 29, 2020 | 50.42 | 50.42 | 48.54 | 49.26 | 212,062 | +0.04(+0.08%) |
Oct 28, 2020 | 49.99 | 50.16 | 47.24 | 49.22 | 215,389 | -1.74(-3.41%) |
Oct 27, 2020 | 51.74 | 52.03 | 50.77 | 50.96 | 138,497 | -0.91(-1.76%) |
Oct 26, 2020 | 51.94 | 52.17 | 51.09 | 51.88 | 131,666 | -0.54(-1.02%) |
Oct 23, 2020 | 52.33 | 52.56 | 51.52 | 52.41 | 165,359 | +0.30(+0.57%) |
Oct 22, 2020 | 52.04 | 52.30 | 51.07 | 52.12 | 179,565 | +0.48(+0.92%) |
Oct 21, 2020 | 51.28 | 53.18 | 50.84 | 51.64 | 304,227 | +0.38(+0.74%) |
Oct 20, 2020 | 51.60 | 51.92 | 50.89 | 51.26 | 192,353 | +0.16(+0.31%) |
Oct 19, 2020 | 52.71 | 53.08 | 50.88 | 51.10 | 186,155 | -1.60(-3.04%) |
Oct 16, 2020 | 54.85 | 55.67 | 52.56 | 52.70 | 249,547 | -2.35(-4.26%) |
Oct 15, 2020 | 53.97 | 55.10 | 53.54 | 55.05 | 179,326 | +0.72(+1.32%) |
Oct 14, 2020 | 53.87 | 54.53 | 52.43 | 54.33 | 228,043 | +0.60(+1.11%) |
Oct 13, 2020 | 53.94 | 54.67 | 53.27 | 53.74 | 177,841 | -0.37(-0.68%) |
Oct 12, 2020 | 53.34 | 54.26 | 53.34 | 54.10 | 131,103 | +0.72(+1.34%) |
Oct 09, 2020 | 53.98 | 54.37 | 53.20 | 53.39 | 194,528 | -0.20(-0.37%) |
Oct 08, 2020 | 53.57 | 53.83 | 53.07 | 53.59 | 124,631 | +0.19(+0.35%) |
Oct 07, 2020 | 53.01 | 54.16 | 52.77 | 53.40 | 336,558 | +0.89(+1.70%) |
Oct 06, 2020 | 52.13 | 53.06 | 51.24 | 52.50 | 315,311 | +0.82(+1.58%) |
Oct 05, 2020 | 51.20 | 51.92 | 51.14 | 51.69 | 146,278 | +0.79(+1.54%) |
Oct 02, 2020 | 49.29 | 51.10 | 49.03 | 50.90 | 218,668 | +1.15(+2.32%) |
Oct 01, 2020 | 50.28 | 50.97 | 49.45 | 49.75 | 140,306 | -0.15(-0.31%) |
Sep 30, 2020 | 50.45 | 50.72 | 49.34 | 49.90 | 245,966 | -0.32(-0.64%) |
Sep 29, 2020 | 50.28 | 50.58 | 49.91 | 50.23 | 169,812 | -0.03(-0.06%) |
Sep 28, 2020 | 49.67 | 50.78 | 49.45 | 50.26 | 186,919 | +1.01(+2.06%) |
Sep 25, 2020 | 49.06 | 49.71 | 48.92 | 49.24 | 183,061 | -0.19(-0.38%) |
Sep 24, 2020 | 49.56 | 50.36 | 48.23 | 49.43 | 213,062 | +0.91(+1.89%) |
Sep 23, 2020 | 48.64 | 49.75 | 48.16 | 48.52 | 257,783 | +0.10(+0.21%) |
Sep 22, 2020 | 48.28 | 48.66 | 46.91 | 48.42 | 347,644 | +0.01(+0.02%) |
Sep 21, 2020 | 48.88 | 49.02 | 47.25 | 48.41 | 337,348 | -1.30(-2.62%) |
Sep 18, 2020 | 51.98 | 52.17 | 49.47 | 49.71 | 702,877 | -1.88(-3.64%) |
Sep 17, 2020 | 50.98 | 52.08 | 50.79 | 51.59 | 179,094 | +0.15(+0.29%) |
Sep 16, 2020 | 52.18 | 52.46 | 51.31 | 51.44 | 171,165 | -0.21(-0.40%) |
Sep 15, 2020 | 51.61 | 52.10 | 51.20 | 51.65 | 140,762 | +0.28(+0.54%) |
Sep 14, 2020 | 52.43 | 52.65 | 51.15 | 51.37 | 131,184 | -0.76(-1.45%) |
Sep 11, 2020 | 51.40 | 52.78 | 51.31 | 52.13 | 271,474 | +0.88(+1.73%) |
Sep 10, 2020 | 52.40 | 53.13 | 51.12 | 51.24 | 260,717 | -0.85(-1.64%) |
Sep 09, 2020 | 51.32 | 52.44 | 51.31 | 52.10 | 293,344 | +1.36(+2.68%) |
Sep 08, 2020 | 50.93 | 51.42 | 49.92 | 50.73 | 267,793 | -0.68(-1.31%) |
Sep 04, 2020 | 52.56 | 52.86 | 49.73 | 51.41 | 270,267 | -0.64(-1.22%) |
Sep 03, 2020 | 54.31 | 54.31 | 51.84 | 52.05 | 250,166 | -2.35(-4.31%) |
Sep 02, 2020 | 53.83 | 54.50 | 53.64 | 54.39 | 151,492 | +0.93(+1.75%) |