Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.33 | 56.57 | 54.48 | 54.72 | 244,866 | -1.31(-2.35%) |
Sep 29, 2021 | 56.22 | 56.67 | 55.76 | 56.04 | 261,923 | +0.24(+0.43%) |
Sep 28, 2021 | 57.16 | 57.16 | 55.53 | 55.80 | 244,091 | -1.27(-2.22%) |
Sep 27, 2021 | 54.66 | 57.19 | 54.66 | 57.06 | 246,890 | +2.68(+4.93%) |
Sep 24, 2021 | 52.77 | 54.76 | 52.77 | 54.39 | 235,700 | +1.00(+1.87%) |
Sep 23, 2021 | 52.53 | 54.05 | 52.25 | 53.39 | 591,431 | +1.30(+2.49%) |
Sep 22, 2021 | 53.05 | 54.35 | 51.90 | 52.09 | 299,020 | -0.34(-0.64%) |
Sep 21, 2021 | 53.48 | 55.09 | 51.89 | 52.43 | 217,067 | -0.42(-0.79%) |
Sep 20, 2021 | 52.84 | 53.64 | 51.79 | 52.84 | 220,371 | -1.52(-2.80%) |
Sep 17, 2021 | 54.97 | 55.02 | 53.52 | 54.37 | 457,451 | -0.73(-1.33%) |
Sep 16, 2021 | 56.86 | 56.86 | 54.96 | 55.10 | 154,066 | -1.56(-2.76%) |
Sep 15, 2021 | 55.78 | 56.78 | 55.39 | 56.66 | 219,675 | +1.00(+1.79%) |
Sep 14, 2021 | 57.16 | 57.22 | 55.22 | 55.66 | 251,568 | -0.99(-1.74%) |
Sep 13, 2021 | 55.97 | 56.73 | 55.29 | 56.65 | 209,366 | +1.23(+2.23%) |
Sep 10, 2021 | 56.46 | 57.15 | 55.37 | 55.42 | 228,056 | -0.41(-0.74%) |
Sep 09, 2021 | 56.05 | 56.52 | 55.72 | 55.83 | 284,938 | -0.14(-0.25%) |
Sep 08, 2021 | 56.99 | 57.39 | 55.47 | 55.97 | 210,219 | -1.47(-2.56%) |
Sep 07, 2021 | 57.42 | 58.48 | 57.37 | 57.44 | 169,558 | -0.16(-0.27%) |
Sep 03, 2021 | 58.59 | 58.73 | 57.28 | 57.60 | 313,807 | -0.96(-1.64%) |
Sep 02, 2021 | 58.30 | 59.14 | 57.65 | 58.55 | 227,027 | +0.58(+1.00%) |
Sep 01, 2021 | 58.06 | 58.36 | 56.99 | 57.97 | 308,718 | +0.16(+0.27%) |
Aug 31, 2021 | 59.44 | 60.01 | 57.62 | 57.81 | 345,411 | -1.34(-2.27%) |
Aug 30, 2021 | 60.76 | 60.82 | 58.91 | 59.16 | 175,850 | -1.39(-2.30%) |
Aug 27, 2021 | 58.40 | 60.64 | 57.29 | 60.55 | 204,008 | +2.28(+3.91%) |
Aug 26, 2021 | 59.09 | 59.79 | 58.24 | 58.27 | 120,359 | -0.69(-1.17%) |
Aug 25, 2021 | 58.67 | 59.32 | 58.03 | 58.96 | 169,068 | +0.19(+0.32%) |
Aug 24, 2021 | 58.63 | 59.21 | 57.42 | 58.77 | 203,858 | +0.37(+0.63%) |
Aug 23, 2021 | 57.80 | 58.86 | 56.86 | 58.41 | 228,384 | +1.41(+2.48%) |
Aug 20, 2021 | 56.17 | 57.36 | 55.86 | 56.99 | 132,317 | +0.55(+0.98%) |
Aug 19, 2021 | 55.32 | 57.25 | 55.32 | 56.44 | 179,829 | -1.03(-1.79%) |
Aug 18, 2021 | 57.62 | 58.90 | 57.38 | 57.47 | 142,502 | -0.47(-0.82%) |
Aug 17, 2021 | 59.70 | 59.70 | 57.15 | 57.94 | 170,345 | -2.53(-4.18%) |
Aug 16, 2021 | 60.54 | 61.18 | 59.68 | 60.47 | 127,022 | -0.72(-1.18%) |
Aug 13, 2021 | 60.90 | 61.47 | 60.34 | 61.19 | 168,862 | +0.28(+0.45%) |
Aug 12, 2021 | 61.34 | 61.77 | 60.89 | 60.91 | 196,194 | -0.23(-0.37%) |
Aug 11, 2021 | 60.50 | 61.27 | 59.96 | 61.14 | 199,424 | +0.66(+1.09%) |
Aug 10, 2021 | 59.36 | 60.56 | 58.47 | 60.48 | 176,553 | +1.85(+3.15%) |
Aug 09, 2021 | 59.05 | 59.07 | 58.35 | 58.63 | 114,659 | -0.80(-1.35%) |
Aug 06, 2021 | 59.57 | 60.17 | 58.92 | 59.43 | 90,552 | +0.76(+1.30%) |
Aug 05, 2021 | 58.90 | 60.75 | 58.66 | 58.67 | 148,618 | +0.31(+0.52%) |
Aug 04, 2021 | 59.37 | 61.26 | 58.29 | 58.37 | 121,776 | -1.84(-3.05%) |
Aug 03, 2021 | 59.65 | 60.70 | 58.45 | 60.20 | 238,788 | +0.37(+0.61%) |
Aug 02, 2021 | 62.15 | 63.42 | 59.69 | 59.84 | 211,215 | -2.04(-3.30%) |
Jul 30, 2021 | 61.09 | 62.37 | 60.87 | 61.88 | 222,533 | +0.23(+0.37%) |
Jul 29, 2021 | 60.71 | 62.13 | 60.31 | 61.65 | 267,371 | +1.56(+2.60%) |
Jul 28, 2021 | 59.31 | 61.06 | 58.31 | 60.09 | 244,834 | +1.09(+1.84%) |
Jul 27, 2021 | 59.73 | 60.17 | 58.21 | 59.01 | 312,515 | -1.05(-1.74%) |
Jul 26, 2021 | 62.63 | 62.63 | 59.73 | 60.06 | 396,765 | -1.35(-2.20%) |
Jul 23, 2021 | 64.17 | 64.17 | 59.75 | 61.41 | 254,611 | -0.59(-0.96%) |
Jul 22, 2021 | 63.02 | 63.51 | 61.55 | 62.00 | 237,128 | -0.99(-1.57%) |
Jul 21, 2021 | 62.19 | 63.18 | 61.72 | 62.99 | 258,630 | +1.47(+2.39%) |
Jul 20, 2021 | 59.32 | 62.11 | 58.84 | 61.52 | 334,574 | +2.69(+4.56%) |
Jul 19, 2021 | 59.02 | 60.07 | 58.08 | 58.83 | 337,203 | -1.94(-3.18%) |
Jul 16, 2021 | 62.61 | 63.13 | 60.61 | 60.77 | 263,366 | -0.94(-1.52%) |
Jul 15, 2021 | 62.02 | 63.05 | 61.42 | 61.70 | 273,714 | -1.18(-1.88%) |
Jul 14, 2021 | 64.02 | 64.42 | 62.48 | 62.89 | 183,014 | -0.45(-0.72%) |
Jul 13, 2021 | 64.23 | 64.69 | 63.24 | 63.34 | 144,943 | -1.09(-1.69%) |
Jul 12, 2021 | 63.92 | 64.73 | 62.92 | 64.43 | 247,988 | +0.11(+0.17%) |
Jul 09, 2021 | 63.03 | 64.64 | 62.57 | 64.32 | 239,944 | +2.72(+4.42%) |
Jul 08, 2021 | 61.31 | 63.25 | 60.66 | 61.60 | 200,002 | -1.83(-2.88%) |
Jul 07, 2021 | 62.40 | 64.14 | 62.21 | 63.42 | 255,574 | +0.70(+1.12%) |
Jul 06, 2021 | 64.57 | 64.57 | 61.77 | 62.72 | 204,310 | -1.98(-3.07%) |
Jul 02, 2021 | 65.05 | 65.82 | 64.56 | 64.71 | 152,364 | -0.42(-0.65%) |
Jul 01, 2021 | 64.88 | 65.58 | 63.93 | 65.13 | 164,172 | +0.94(+1.46%) |
Jun 30, 2021 | 62.71 | 64.58 | 62.41 | 64.19 | 202,270 | +1.25(+1.99%) |
Jun 29, 2021 | 63.24 | 63.70 | 62.56 | 62.94 | 116,414 | +0.37(+0.58%) |
Jun 28, 2021 | 63.52 | 63.52 | 61.70 | 62.57 | 140,003 | -0.72(-1.14%) |
Jun 25, 2021 | 63.75 | 64.39 | 63.04 | 63.29 | 677,708 | -0.06(-0.09%) |
Jun 24, 2021 | 62.34 | 63.49 | 61.88 | 63.35 | 197,370 | +1.31(+2.12%) |
Jun 23, 2021 | 62.87 | 62.98 | 61.85 | 62.04 | 167,656 | +0.07(+0.11%) |
Jun 22, 2021 | 61.46 | 62.37 | 60.84 | 61.97 | 222,777 | -0.08(-0.13%) |
Jun 21, 2021 | 59.80 | 62.41 | 59.78 | 62.05 | 226,829 | +2.87(+4.85%) |
Jun 18, 2021 | 60.59 | 61.54 | 58.99 | 59.18 | 569,500 | -2.83(-4.57%) |
Jun 17, 2021 | 65.23 | 65.47 | 60.72 | 62.01 | 313,280 | -3.41(-5.21%) |
Jun 16, 2021 | 64.86 | 65.67 | 63.89 | 65.42 | 205,682 | +0.22(+0.33%) |
Jun 15, 2021 | 64.79 | 65.35 | 63.72 | 65.20 | 169,447 | +0.80(+1.24%) |
Jun 14, 2021 | 65.25 | 65.73 | 63.84 | 64.40 | 216,217 | -0.72(-1.11%) |
Jun 11, 2021 | 64.50 | 65.35 | 64.50 | 65.12 | 201,871 | +1.23(+1.93%) |
Jun 10, 2021 | 64.51 | 65.28 | 63.46 | 63.89 | 177,805 | -0.04(-0.06%) |
Jun 09, 2021 | 65.72 | 65.72 | 63.89 | 63.93 | 140,421 | -1.37(-2.10%) |
Jun 08, 2021 | 63.79 | 65.60 | 62.93 | 65.30 | 235,906 | +1.44(+2.25%) |
Jun 07, 2021 | 63.89 | 64.35 | 63.25 | 63.86 | 318,525 | +0.25(+0.39%) |
Jun 04, 2021 | 64.61 | 64.67 | 62.94 | 63.61 | 234,027 | -0.66(-1.03%) |
Jun 03, 2021 | 64.23 | 64.65 | 63.07 | 64.27 | 207,853 | -0.63(-0.97%) |
Jun 02, 2021 | 66.77 | 66.86 | 64.78 | 64.90 | 328,226 | -1.56(-2.34%) |
Jun 01, 2021 | 65.16 | 66.54 | 64.79 | 66.46 | 310,347 | +1.69(+2.60%) |
May 28, 2021 | 64.92 | 64.93 | 63.38 | 64.78 | 285,310 | +0.24(+0.37%) |
May 27, 2021 | 64.79 | 65.13 | 64.00 | 64.54 | 229,617 | +0.69(+1.08%) |
May 26, 2021 | 63.06 | 64.32 | 62.96 | 63.85 | 224,491 | +0.73(+1.16%) |
May 25, 2021 | 64.09 | 65.37 | 62.89 | 63.12 | 210,339 | -0.71(-1.11%) |
May 24, 2021 | 63.69 | 64.35 | 62.62 | 63.83 | 159,682 | +0.37(+0.59%) |
May 21, 2021 | 63.77 | 64.29 | 63.14 | 63.45 | 210,168 | +0.57(+0.91%) |
May 20, 2021 | 62.57 | 62.91 | 61.36 | 62.88 | 183,601 | +0.12(+0.19%) |
May 19, 2021 | 62.70 | 63.02 | 60.74 | 62.76 | 326,732 | -1.06(-1.65%) |
May 18, 2021 | 66.00 | 66.00 | 63.75 | 63.82 | 405,866 | -2.02(-3.07%) |
May 17, 2021 | 64.72 | 65.94 | 63.43 | 65.84 | 222,848 | +0.89(+1.37%) |
May 14, 2021 | 64.38 | 65.45 | 63.24 | 64.95 | 276,015 | +1.00(+1.56%) |
May 13, 2021 | 61.54 | 64.40 | 60.75 | 63.96 | 234,011 | +1.92(+3.10%) |
May 12, 2021 | 64.70 | 65.34 | 61.76 | 62.03 | 578,979 | -3.05(-4.68%) |
May 11, 2021 | 65.39 | 65.57 | 62.24 | 65.08 | 517,438 | +0.00(+0.00%) |
May 10, 2021 | 66.90 | 67.12 | 65.08 | 65.08 | 446,179 | -1.67(-2.50%) |
May 07, 2021 | 63.69 | 67.10 | 63.47 | 66.75 | 364,542 | +2.41(+3.74%) |
May 06, 2021 | 62.60 | 64.47 | 61.48 | 64.34 | 440,011 | +2.00(+3.21%) |
May 05, 2021 | 62.60 | 63.06 | 60.74 | 62.34 | 290,622 | +0.34(+0.54%) |
May 04, 2021 | 61.55 | 62.56 | 60.25 | 62.00 | 412,915 | +0.05(+0.08%) |
May 03, 2021 | 62.15 | 62.43 | 59.38 | 61.96 | 756,980 | +3.77(+6.47%) |
Apr 30, 2021 | 62.71 | 63.12 | 57.69 | 58.19 | 458,280 | -4.60(-7.33%) |
Apr 29, 2021 | 64.80 | 64.96 | 60.98 | 62.79 | 426,046 | -1.88(-2.91%) |
Apr 28, 2021 | 64.09 | 64.97 | 63.63 | 64.68 | 244,386 | +0.77(+1.20%) |
Apr 27, 2021 | 63.14 | 63.98 | 62.35 | 63.91 | 253,271 | +0.68(+1.08%) |
Apr 26, 2021 | 63.64 | 64.08 | 62.83 | 63.23 | 192,664 | +0.66(+1.06%) |
Apr 23, 2021 | 61.64 | 63.11 | 61.64 | 62.57 | 218,644 | +1.41(+2.31%) |
Apr 22, 2021 | 61.83 | 63.07 | 60.86 | 61.16 | 242,197 | -0.45(-0.74%) |
Apr 21, 2021 | 59.76 | 62.08 | 58.77 | 61.61 | 299,871 | +1.82(+3.05%) |
Apr 20, 2021 | 60.89 | 61.59 | 59.17 | 59.79 | 388,951 | -1.90(-3.08%) |
Apr 19, 2021 | 61.43 | 62.18 | 60.90 | 61.69 | 263,875 | -0.38(-0.62%) |
Apr 16, 2021 | 63.02 | 63.26 | 61.57 | 62.07 | 214,891 | +0.19(+0.30%) |
Apr 15, 2021 | 60.93 | 61.90 | 59.68 | 61.89 | 232,966 | +1.68(+2.78%) |
Apr 14, 2021 | 59.69 | 61.29 | 58.43 | 60.21 | 279,989 | +0.34(+0.56%) |
Apr 13, 2021 | 60.82 | 60.82 | 59.14 | 59.87 | 360,839 | -1.19(-1.95%) |
Apr 12, 2021 | 60.15 | 61.17 | 59.29 | 61.07 | 156,301 | +1.11(+1.86%) |
Apr 09, 2021 | 58.62 | 60.07 | 58.19 | 59.95 | 293,080 | +1.34(+2.29%) |
Apr 08, 2021 | 58.54 | 59.00 | 56.80 | 58.61 | 278,859 | -0.20(-0.34%) |
Apr 07, 2021 | 59.03 | 59.39 | 55.93 | 58.81 | 629,658 | -0.12(-0.20%) |
Apr 06, 2021 | 57.90 | 59.27 | 57.90 | 58.93 | 448,550 | +0.73(+1.25%) |
Apr 05, 2021 | 56.91 | 58.38 | 56.36 | 58.20 | 386,688 | +2.16(+3.85%) |
Apr 01, 2021 | 54.97 | 56.22 | 54.72 | 56.04 | 262,454 | +1.49(+2.73%) |
Mar 31, 2021 | 54.91 | 55.42 | 53.45 | 54.55 | 497,616 | -0.15(-0.27%) |
Mar 30, 2021 | 52.95 | 54.73 | 52.78 | 54.70 | 387,776 | +1.75(+3.30%) |
Mar 29, 2021 | 54.44 | 54.79 | 52.47 | 52.95 | 461,747 | -2.01(-3.66%) |
Mar 26, 2021 | 54.89 | 55.96 | 53.93 | 54.96 | 368,936 | +0.97(+1.79%) |
Mar 25, 2021 | 53.16 | 54.42 | 51.24 | 54.00 | 450,666 | +0.91(+1.71%) |
Mar 24, 2021 | 55.04 | 56.29 | 53.04 | 53.09 | 407,298 | -0.76(-1.41%) |
Mar 23, 2021 | 56.13 | 56.60 | 53.33 | 53.85 | 409,997 | -3.15(-5.52%) |
Mar 22, 2021 | 58.74 | 58.74 | 55.70 | 57.00 | 348,930 | -1.18(-2.03%) |
Mar 19, 2021 | 58.83 | 59.38 | 57.27 | 58.18 | 714,751 | -1.20(-2.03%) |
Mar 18, 2021 | 60.01 | 62.66 | 59.14 | 59.38 | 287,209 | -1.22(-2.02%) |
Mar 17, 2021 | 60.45 | 61.14 | 59.73 | 60.60 | 226,456 | +0.05(+0.08%) |
Mar 16, 2021 | 61.84 | 62.28 | 58.74 | 60.55 | 334,330 | -1.56(-2.51%) |
Mar 15, 2021 | 62.52 | 62.52 | 60.88 | 62.11 | 334,301 | -0.43(-0.69%) |
Mar 12, 2021 | 62.98 | 63.38 | 61.44 | 62.54 | 358,638 | -0.24(-0.38%) |
Mar 11, 2021 | 62.12 | 64.01 | 61.91 | 62.78 | 369,333 | +1.01(+1.64%) |
Mar 10, 2021 | 60.41 | 62.45 | 59.62 | 61.77 | 441,646 | +2.24(+3.76%) |
Mar 09, 2021 | 60.97 | 61.95 | 59.12 | 59.53 | 564,847 | -0.77(-1.27%) |
Mar 08, 2021 | 61.51 | 62.17 | 59.98 | 60.30 | 240,399 | -0.52(-0.86%) |
Mar 05, 2021 | 59.07 | 60.96 | 57.10 | 60.82 | 343,208 | +3.38(+5.88%) |
Mar 04, 2021 | 58.70 | 59.01 | 56.22 | 57.44 | 313,064 | -2.15(-3.60%) |
Mar 03, 2021 | 60.55 | 61.50 | 59.53 | 59.59 | 346,014 | -0.34(-0.58%) |
Mar 02, 2021 | 60.33 | 61.05 | 59.26 | 59.93 | 312,231 | -0.62(-1.02%) |
Mar 01, 2021 | 58.84 | 60.58 | 58.31 | 60.55 | 285,446 | +3.50(+6.13%) |
Feb 26, 2021 | 57.20 | 58.31 | 55.19 | 57.06 | 279,662 | -0.21(-0.36%) |
Feb 25, 2021 | 60.16 | 60.28 | 57.20 | 57.26 | 408,856 | -2.90(-4.81%) |
Feb 24, 2021 | 57.86 | 60.54 | 57.23 | 60.16 | 313,583 | +2.77(+4.82%) |
Feb 23, 2021 | 56.64 | 57.61 | 55.62 | 57.39 | 339,873 | -0.35(-0.61%) |
Feb 22, 2021 | 55.18 | 58.22 | 54.98 | 57.75 | 442,516 | +1.25(+2.21%) |
Feb 19, 2021 | 54.27 | 56.67 | 54.27 | 56.50 | 461,773 | +2.24(+4.12%) |
Feb 18, 2021 | 54.60 | 54.97 | 53.76 | 54.26 | 503,107 | -0.40(-0.74%) |
Feb 17, 2021 | 53.44 | 54.81 | 52.83 | 54.66 | 381,221 | +0.92(+1.70%) |
Feb 16, 2021 | 52.39 | 53.91 | 51.26 | 53.75 | 417,634 | +1.53(+2.92%) |
Feb 12, 2021 | 52.21 | 54.14 | 49.37 | 52.22 | 848,530 | -3.27(-5.89%) |
Feb 11, 2021 | 56.01 | 56.32 | 53.95 | 55.49 | 416,309 | -0.41(-0.74%) |
Feb 10, 2021 | 58.96 | 58.96 | 55.74 | 55.91 | 461,520 | -2.61(-4.46%) |
Feb 09, 2021 | 58.11 | 58.60 | 57.04 | 58.52 | 338,564 | +0.12(+0.20%) |
Feb 08, 2021 | 56.71 | 58.40 | 56.30 | 58.40 | 363,222 | +2.79(+5.01%) |
Feb 05, 2021 | 55.02 | 56.41 | 53.32 | 55.61 | 524,304 | +1.34(+2.47%) |
Feb 04, 2021 | 53.49 | 55.39 | 53.49 | 54.27 | 295,664 | +0.92(+1.72%) |
Feb 03, 2021 | 54.60 | 55.14 | 53.17 | 53.35 | 223,726 | -1.79(-3.25%) |
Feb 02, 2021 | 53.17 | 55.35 | 53.04 | 55.15 | 349,455 | +2.89(+5.52%) |
Feb 01, 2021 | 51.48 | 52.55 | 50.49 | 52.26 | 296,213 | +1.62(+3.19%) |
Jan 29, 2021 | 53.20 | 53.44 | 50.63 | 50.64 | 432,843 | -2.78(-5.20%) |
Jan 28, 2021 | 52.63 | 54.79 | 52.50 | 53.42 | 395,341 | +1.78(+3.45%) |
Jan 27, 2021 | 52.23 | 53.69 | 51.17 | 51.64 | 531,486 | -2.75(-5.05%) |
Jan 26, 2021 | 55.57 | 55.81 | 53.81 | 54.39 | 274,741 | -0.44(-0.81%) |
Jan 25, 2021 | 55.36 | 55.38 | 53.34 | 54.83 | 294,661 | -0.76(-1.36%) |
Jan 22, 2021 | 54.73 | 55.70 | 54.39 | 55.59 | 225,760 | -0.25(-0.44%) |
Jan 21, 2021 | 55.12 | 56.67 | 54.18 | 55.84 | 317,533 | +0.90(+1.63%) |
Jan 20, 2021 | 55.94 | 56.35 | 54.39 | 54.94 | 421,811 | -0.74(-1.33%) |
Jan 19, 2021 | 56.38 | 57.37 | 54.98 | 55.68 | 549,163 | -0.01(-0.02%) |
Jan 15, 2021 | 57.90 | 58.67 | 55.08 | 55.69 | 575,872 | -3.25(-5.52%) |
Jan 14, 2021 | 61.19 | 62.34 | 58.79 | 58.94 | 567,101 | -2.65(-4.30%) |
Jan 13, 2021 | 62.99 | 63.75 | 61.44 | 61.59 | 445,277 | -1.62(-2.56%) |
Jan 12, 2021 | 64.65 | 65.33 | 62.82 | 63.20 | 663,810 | -0.90(-1.40%) |
Jan 11, 2021 | 62.07 | 64.15 | 61.72 | 64.10 | 210,879 | +0.70(+1.10%) |
Jan 08, 2021 | 64.99 | 65.39 | 62.17 | 63.40 | 638,402 | -1.05(-1.64%) |
Jan 07, 2021 | 63.20 | 64.56 | 62.60 | 64.46 | 505,915 | +1.78(+2.85%) |
Jan 06, 2021 | 59.11 | 63.27 | 58.87 | 62.67 | 936,107 | +4.32(+7.41%) |
Jan 05, 2021 | 54.59 | 58.95 | 54.59 | 58.35 | 520,407 | +4.24(+7.83%) |
Jan 04, 2021 | 55.15 | 56.26 | 52.40 | 54.11 | 714,417 | -0.49(-0.90%) |
Dec 31, 2020 | 54.60 | 54.60 | 54.60 | 210,989 | +0.25(+0.45%) | |
Dec 30, 2020 | 52.81 | 54.65 | 52.81 | 54.36 | 210,989 | +1.65(+3.12%) |
Dec 29, 2020 | 55.03 | 55.03 | 51.92 | 52.71 | 181,342 | -1.98(-3.63%) |
Dec 28, 2020 | 54.83 | 55.56 | 52.08 | 54.70 | 269,928 | +0.41(+0.75%) |
Dec 24, 2020 | 54.93 | 54.93 | 53.68 | 54.29 | 64,154 | -0.17(-0.31%) |
Dec 23, 2020 | 53.34 | 54.62 | 53.24 | 54.46 | 278,109 | +1.65(+3.13%) |
Dec 22, 2020 | 53.14 | 53.53 | 51.58 | 52.80 | 336,360 | -0.03(-0.06%) |
Dec 21, 2020 | 51.70 | 53.08 | 51.16 | 52.83 | 477,289 | +0.09(+0.17%) |
Dec 18, 2020 | 54.29 | 54.52 | 52.21 | 52.74 | 846,195 | -1.27(-2.35%) |
Dec 17, 2020 | 54.01 | 54.23 | 53.35 | 54.01 | 298,513 | +0.39(+0.73%) |
Dec 16, 2020 | 53.39 | 53.94 | 52.67 | 53.62 | 323,515 | +0.23(+0.42%) |
Dec 15, 2020 | 52.59 | 53.54 | 52.19 | 53.39 | 202,597 | +1.33(+2.55%) |
Dec 14, 2020 | 53.26 | 53.86 | 52.04 | 52.06 | 214,003 | -0.34(-0.66%) |
Dec 11, 2020 | 52.50 | 53.19 | 51.81 | 52.41 | 144,202 | -0.84(-1.57%) |
Dec 10, 2020 | 52.85 | 54.00 | 52.31 | 53.25 | 258,255 | -0.08(-0.15%) |
Dec 09, 2020 | 53.86 | 54.01 | 52.65 | 53.32 | 483,414 | -0.15(-0.28%) |
Dec 08, 2020 | 53.51 | 54.87 | 53.08 | 53.47 | 330,039 | -0.81(-1.49%) |
Dec 07, 2020 | 54.34 | 54.37 | 53.12 | 54.28 | 381,717 | -0.29(-0.52%) |
Dec 04, 2020 | 54.27 | 58.55 | 53.93 | 54.56 | 439,214 | +0.96(+1.80%) |
Dec 03, 2020 | 56.08 | 56.82 | 53.44 | 53.60 | 361,095 | -2.57(-4.57%) |
Dec 02, 2020 | 56.59 | 56.73 | 55.96 | 56.17 | 304,919 | -0.57(-1.01%) |
Dec 01, 2020 | 56.42 | 57.34 | 56.12 | 56.74 | 568,528 | +0.89(+1.59%) |
Nov 30, 2020 | 56.36 | 57.03 | 55.01 | 55.85 | 415,532 | -1.09(-1.92%) |
Nov 27, 2020 | 57.00 | 57.35 | 56.39 | 56.95 | 225,196 | -0.14(-0.24%) |
Nov 25, 2020 | 56.20 | 57.56 | 55.07 | 57.08 | 461,571 | +0.17(+0.29%) |
Nov 24, 2020 | 55.09 | 57.07 | 54.03 | 56.92 | 462,454 | +3.16(+5.89%) |
Nov 23, 2020 | 53.78 | 54.36 | 53.29 | 53.75 | 275,003 | +0.80(+1.51%) |
Nov 20, 2020 | 51.57 | 53.14 | 51.43 | 52.95 | 406,999 | +0.83(+1.59%) |
Nov 19, 2020 | 53.53 | 53.83 | 51.43 | 52.12 | 417,162 | -1.60(-2.99%) |
Nov 18, 2020 | 54.63 | 55.41 | 53.60 | 53.73 | 621,748 | -0.18(-0.33%) |
Nov 17, 2020 | 54.12 | 54.14 | 52.59 | 53.91 | 651,034 | -0.94(-1.72%) |
Nov 16, 2020 | 53.98 | 55.55 | 53.50 | 54.85 | 522,598 | +2.70(+5.17%) |
Nov 13, 2020 | 51.43 | 52.63 | 51.02 | 52.15 | 412,792 | +1.22(+2.40%) |
Nov 12, 2020 | 52.69 | 53.54 | 50.40 | 50.93 | 701,115 | -2.57(-4.80%) |
Nov 11, 2020 | 53.54 | 53.63 | 51.31 | 53.50 | 571,248 | -0.01(-0.02%) |
Nov 10, 2020 | 51.13 | 53.91 | 50.69 | 53.51 | 645,439 | +3.11(+6.17%) |
Nov 09, 2020 | 48.97 | 51.30 | 48.34 | 50.40 | 723,084 | +5.20(+11.49%) |
Nov 06, 2020 | 46.11 | 46.40 | 45.13 | 45.21 | 296,637 | -0.44(-0.97%) |
Nov 05, 2020 | 45.24 | 46.43 | 45.24 | 45.65 | 363,962 | +1.12(+2.52%) |
Nov 04, 2020 | 44.64 | 46.50 | 43.09 | 44.53 | 1,034,039 | -1.17(-2.56%) |
Nov 03, 2020 | 45.40 | 46.25 | 44.65 | 45.70 | 346,009 | +1.44(+3.25%) |
Nov 02, 2020 | 42.37 | 44.31 | 42.12 | 44.26 | 414,314 | +2.18(+5.19%) |
Oct 30, 2020 | 42.23 | 42.86 | 41.51 | 42.08 | 530,065 | -0.45(-1.06%) |
Oct 29, 2020 | 41.38 | 43.10 | 40.83 | 42.53 | 577,588 | +0.70(+1.67%) |
Oct 28, 2020 | 41.46 | 42.58 | 40.48 | 41.83 | 600,054 | -1.11(-2.59%) |
Oct 27, 2020 | 42.61 | 43.13 | 41.19 | 42.94 | 549,431 | -0.01(-0.02%) |
Oct 26, 2020 | 44.22 | 44.22 | 41.14 | 42.95 | 572,302 | -1.15(-2.61%) |
Oct 23, 2020 | 42.30 | 44.31 | 40.64 | 44.10 | 923,955 | +4.30(+10.80%) |
Oct 22, 2020 | 39.07 | 40.19 | 38.63 | 39.80 | 455,459 | +1.09(+2.82%) |
Oct 21, 2020 | 38.64 | 39.69 | 38.39 | 38.71 | 240,382 | -0.05(-0.13%) |
Oct 20, 2020 | 39.14 | 39.54 | 38.37 | 38.76 | 245,130 | -0.15(-0.38%) |
Oct 19, 2020 | 40.67 | 41.26 | 38.65 | 38.91 | 293,905 | -1.26(-3.14%) |
Oct 16, 2020 | 39.76 | 42.03 | 39.55 | 40.17 | 753,432 | +0.31(+0.79%) |
Oct 15, 2020 | 39.27 | 39.91 | 38.97 | 39.85 | 263,453 | -0.24(-0.59%) |
Oct 14, 2020 | 40.39 | 41.24 | 40.02 | 40.09 | 272,200 | +0.87(+2.21%) |
Oct 13, 2020 | 39.28 | 39.75 | 38.73 | 39.22 | 310,928 | -0.03(-0.09%) |
Oct 12, 2020 | 39.55 | 40.47 | 39.23 | 39.26 | 404,569 | -0.31(-0.78%) |
Oct 09, 2020 | 40.71 | 40.95 | 39.44 | 39.57 | 315,640 | -0.50(-1.25%) |
Oct 08, 2020 | 40.85 | 41.04 | 39.70 | 40.07 | 215,611 | -0.18(-0.44%) |
Oct 07, 2020 | 40.43 | 41.04 | 39.85 | 40.25 | 335,446 | +0.46(+1.16%) |
Oct 06, 2020 | 39.39 | 41.11 | 38.69 | 39.78 | 278,553 | +0.81(+2.07%) |
Oct 05, 2020 | 38.12 | 39.32 | 38.12 | 38.98 | 138,492 | +1.27(+3.37%) |
Oct 02, 2020 | 36.14 | 38.23 | 35.63 | 37.71 | 180,279 | +0.57(+1.54%) |