Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.45 | 64.78 | 62.80 | 62.78 | 475,482 | -1.61(-2.51%) |
Sep 29, 2021 | 64.19 | 64.56 | 63.68 | 64.40 | 207,204 | +0.16(+0.24%) |
Sep 28, 2021 | 64.17 | 64.47 | 63.34 | 64.24 | 323,876 | +0.01(+0.02%) |
Sep 27, 2021 | 64.39 | 64.67 | 64.08 | 64.23 | 352,831 | +0.32(+0.50%) |
Sep 24, 2021 | 63.45 | 64.83 | 63.13 | 63.91 | 482,777 | +0.52(+0.81%) |
Sep 23, 2021 | 60.78 | 64.67 | 60.78 | 63.40 | 929,122 | +4.63(+7.88%) |
Sep 22, 2021 | 58.93 | 60.06 | 58.77 | 58.77 | 610,172 | +0.55(+0.95%) |
Sep 21, 2021 | 58.88 | 59.34 | 58.20 | 58.21 | 356,821 | -0.58(-0.99%) |
Sep 20, 2021 | 57.70 | 58.85 | 57.54 | 58.80 | 532,384 | -0.25(-0.43%) |
Sep 17, 2021 | 60.28 | 60.44 | 58.86 | 59.05 | 906,258 | -1.57(-2.58%) |
Sep 16, 2021 | 62.00 | 62.05 | 60.62 | 60.62 | 316,629 | -1.32(-2.14%) |
Sep 15, 2021 | 61.53 | 62.17 | 61.31 | 61.94 | 447,258 | +0.46(+0.74%) |
Sep 14, 2021 | 63.87 | 63.87 | 61.37 | 61.48 | 451,738 | -2.01(-3.17%) |
Sep 13, 2021 | 64.27 | 64.30 | 63.22 | 63.49 | 221,983 | +0.06(+0.09%) |
Sep 10, 2021 | 63.98 | 64.24 | 63.33 | 63.44 | 272,926 | -0.09(-0.14%) |
Sep 09, 2021 | 63.47 | 64.33 | 63.43 | 63.52 | 301,373 | -0.03(-0.05%) |
Sep 08, 2021 | 63.38 | 63.82 | 62.92 | 63.55 | 319,345 | -0.19(-0.31%) |
Sep 07, 2021 | 65.57 | 65.74 | 63.75 | 63.75 | 291,655 | -2.33(-3.53%) |
Sep 03, 2021 | 65.89 | 66.18 | 65.13 | 66.08 | 375,095 | +0.17(+0.25%) |
Sep 02, 2021 | 65.81 | 66.13 | 65.23 | 65.92 | 227,611 | +0.18(+0.28%) |
Sep 01, 2021 | 65.86 | 65.97 | 64.60 | 65.73 | 310,783 | +0.02(+0.03%) |
Aug 31, 2021 | 65.96 | 66.55 | 65.38 | 65.71 | 405,798 | -0.22(-0.34%) |
Aug 30, 2021 | 66.73 | 66.73 | 65.83 | 65.94 | 277,484 | -0.51(-0.76%) |
Aug 27, 2021 | 65.20 | 67.03 | 65.03 | 66.44 | 345,764 | +1.63(+2.52%) |
Aug 26, 2021 | 65.33 | 65.85 | 64.81 | 64.81 | 234,896 | -0.55(-0.85%) |
Aug 25, 2021 | 64.93 | 65.90 | 64.25 | 65.36 | 177,697 | +0.69(+1.07%) |
Aug 24, 2021 | 64.69 | 65.29 | 64.48 | 64.67 | 166,641 | +0.19(+0.30%) |
Aug 23, 2021 | 64.44 | 65.08 | 64.21 | 64.48 | 241,037 | +0.57(+0.90%) |
Aug 20, 2021 | 62.68 | 63.94 | 62.68 | 63.90 | 226,515 | +1.25(+2.00%) |
Aug 19, 2021 | 62.64 | 63.14 | 62.38 | 62.65 | 218,707 | -1.00(-1.57%) |
Aug 18, 2021 | 64.42 | 64.89 | 63.58 | 63.65 | 213,642 | -0.76(-1.18%) |
Aug 17, 2021 | 65.12 | 65.47 | 63.65 | 64.41 | 161,120 | -1.31(-2.00%) |
Aug 16, 2021 | 65.60 | 65.78 | 64.73 | 65.72 | 190,685 | -0.06(-0.09%) |
Aug 13, 2021 | 65.79 | 65.83 | 65.21 | 65.78 | 121,602 | +0.24(+0.37%) |
Aug 12, 2021 | 65.50 | 65.66 | 64.55 | 65.54 | 172,846 | +0.45(+0.69%) |
Aug 11, 2021 | 64.24 | 65.14 | 63.78 | 65.09 | 209,585 | +1.07(+1.67%) |
Aug 10, 2021 | 63.70 | 64.12 | 63.32 | 64.02 | 194,230 | +0.56(+0.89%) |
Aug 09, 2021 | 63.48 | 63.59 | 62.95 | 63.46 | 128,581 | -0.38(-0.59%) |
Aug 06, 2021 | 63.31 | 63.88 | 63.14 | 63.83 | 196,865 | +1.17(+1.86%) |
Aug 05, 2021 | 62.17 | 62.79 | 62.00 | 62.67 | 176,711 | +0.94(+1.53%) |
Aug 04, 2021 | 62.50 | 62.76 | 61.69 | 61.72 | 139,483 | -1.24(-1.96%) |
Aug 03, 2021 | 62.20 | 63.05 | 61.40 | 62.96 | 276,861 | +0.90(+1.46%) |
Aug 02, 2021 | 62.92 | 63.96 | 61.99 | 62.05 | 207,841 | -0.79(-1.25%) |
Jul 30, 2021 | 62.87 | 63.58 | 62.60 | 62.84 | 605,334 | +0.14(+0.22%) |
Jul 29, 2021 | 62.43 | 63.10 | 62.39 | 62.71 | 203,912 | +0.66(+1.07%) |
Jul 28, 2021 | 62.26 | 62.48 | 61.16 | 62.05 | 198,109 | +0.05(+0.08%) |
Jul 27, 2021 | 61.45 | 62.54 | 60.93 | 62.00 | 226,762 | +0.01(+0.02%) |
Jul 26, 2021 | 61.67 | 62.19 | 61.51 | 61.99 | 268,602 | +0.81(+1.32%) |
Jul 23, 2021 | 60.88 | 61.29 | 60.37 | 61.18 | 279,538 | +0.74(+1.22%) |
Jul 22, 2021 | 60.79 | 60.93 | 60.25 | 60.44 | 184,111 | -0.39(-0.64%) |
Jul 21, 2021 | 61.27 | 61.70 | 60.35 | 60.83 | 413,784 | +0.21(+0.35%) |
Jul 20, 2021 | 59.93 | 61.23 | 59.54 | 60.62 | 564,594 | +0.69(+1.15%) |
Jul 19, 2021 | 59.95 | 60.85 | 59.44 | 59.93 | 426,820 | -1.42(-2.31%) |
Jul 16, 2021 | 62.84 | 62.84 | 61.20 | 61.34 | 293,178 | -1.02(-1.64%) |
Jul 15, 2021 | 61.69 | 62.70 | 61.69 | 62.37 | 337,834 | +0.35(+0.56%) |
Jul 14, 2021 | 62.12 | 62.84 | 61.59 | 62.02 | 216,903 | +0.34(+0.55%) |
Jul 13, 2021 | 62.54 | 62.89 | 61.63 | 61.68 | 199,410 | -1.21(-1.93%) |
Jul 12, 2021 | 62.07 | 63.10 | 61.74 | 62.89 | 226,213 | +0.25(+0.40%) |
Jul 09, 2021 | 62.77 | 63.33 | 62.10 | 62.64 | 254,660 | +1.04(+1.68%) |
Jul 08, 2021 | 61.53 | 62.46 | 60.86 | 61.60 | 373,040 | -0.96(-1.53%) |
Jul 07, 2021 | 61.19 | 62.65 | 61.19 | 62.56 | 242,928 | +1.12(+1.82%) |
Jul 06, 2021 | 62.57 | 62.57 | 60.80 | 61.45 | 345,604 | -1.09(-1.74%) |
Jul 02, 2021 | 62.66 | 62.92 | 62.24 | 62.53 | 245,293 | -0.11(-0.17%) |
Jul 01, 2021 | 62.41 | 62.84 | 61.82 | 62.64 | 297,567 | +0.94(+1.52%) |
Jun 30, 2021 | 60.79 | 61.99 | 60.67 | 61.70 | 631,601 | +0.46(+0.74%) |
Jun 29, 2021 | 62.41 | 62.78 | 61.24 | 61.24 | 295,305 | -0.66(-1.07%) |
Jun 28, 2021 | 61.77 | 61.77 | 60.81 | 61.90 | 544,355 | +0.03(+0.05%) |
Jun 25, 2021 | 61.44 | 62.72 | 61.44 | 61.87 | 1,778,380 | -0.01(-0.02%) |
Jun 24, 2021 | 61.22 | 63.48 | 60.15 | 61.88 | 1,002,034 | -1.80(-2.83%) |
Jun 23, 2021 | 64.83 | 64.89 | 63.54 | 63.69 | 681,969 | -0.80(-1.25%) |
Jun 22, 2021 | 64.71 | 64.81 | 64.14 | 64.49 | 480,574 | -0.49(-0.75%) |
Jun 21, 2021 | 64.66 | 65.33 | 64.49 | 64.98 | 428,990 | +1.05(+1.64%) |
Jun 18, 2021 | 64.29 | 64.55 | 63.72 | 63.93 | 741,785 | -1.05(-1.61%) |
Jun 17, 2021 | 66.45 | 66.70 | 64.00 | 64.98 | 404,644 | -1.55(-2.33%) |
Jun 16, 2021 | 66.39 | 66.94 | 65.65 | 66.53 | 309,087 | +0.00(+0.00%) |
Jun 15, 2021 | 65.84 | 66.69 | 65.56 | 66.53 | 216,336 | +0.73(+1.11%) |
Jun 14, 2021 | 66.94 | 67.00 | 65.57 | 65.80 | 358,717 | -1.18(-1.77%) |
Jun 11, 2021 | 67.15 | 67.74 | 66.61 | 66.98 | 192,313 | +0.16(+0.25%) |
Jun 10, 2021 | 67.94 | 68.38 | 66.75 | 66.82 | 411,686 | -0.44(-0.65%) |
Jun 09, 2021 | 67.35 | 67.74 | 66.87 | 67.26 | 262,589 | -0.14(-0.20%) |
Jun 08, 2021 | 66.25 | 67.57 | 66.03 | 67.39 | 337,398 | +0.97(+1.46%) |
Jun 07, 2021 | 67.58 | 67.58 | 66.14 | 66.42 | 394,170 | -1.00(-1.48%) |
Jun 04, 2021 | 67.46 | 67.62 | 66.86 | 67.42 | 228,026 | +0.28(+0.42%) |
Jun 03, 2021 | 66.70 | 67.24 | 65.98 | 67.14 | 237,740 | +0.16(+0.25%) |
Jun 02, 2021 | 67.86 | 68.25 | 66.66 | 66.97 | 396,884 | -0.86(-1.27%) |
Jun 01, 2021 | 67.90 | 68.11 | 67.16 | 67.84 | 338,507 | +0.80(+1.19%) |
May 28, 2021 | 65.87 | 67.05 | 65.41 | 67.04 | 590,605 | +1.29(+1.96%) |
May 27, 2021 | 65.76 | 66.48 | 65.38 | 65.75 | 298,188 | +0.61(+0.94%) |
May 26, 2021 | 64.67 | 65.41 | 64.50 | 65.14 | 336,400 | +0.57(+0.89%) |
May 25, 2021 | 65.46 | 66.81 | 64.54 | 64.57 | 396,335 | -0.73(-1.11%) |
May 24, 2021 | 65.49 | 65.57 | 64.96 | 65.30 | 160,188 | +0.31(+0.48%) |
May 21, 2021 | 65.36 | 65.83 | 64.54 | 64.99 | 253,269 | +0.33(+0.51%) |
May 20, 2021 | 64.73 | 64.82 | 64.07 | 64.66 | 247,013 | -0.15(-0.22%) |
May 19, 2021 | 64.74 | 65.12 | 64.01 | 64.80 | 300,054 | -0.96(-1.46%) |
May 18, 2021 | 67.02 | 67.02 | 65.75 | 65.76 | 291,849 | -1.25(-1.87%) |
May 17, 2021 | 66.69 | 67.50 | 66.00 | 67.01 | 253,526 | +0.01(+0.01%) |
May 14, 2021 | 66.90 | 67.51 | 66.44 | 67.00 | 159,791 | +0.60(+0.91%) |
May 13, 2021 | 64.66 | 66.79 | 64.66 | 66.40 | 294,567 | +1.97(+3.06%) |
May 12, 2021 | 67.33 | 67.43 | 64.36 | 64.43 | 202,321 | -3.16(-4.68%) |
May 11, 2021 | 66.78 | 67.64 | 66.34 | 67.59 | 323,807 | +0.69(+1.03%) |
May 10, 2021 | 67.58 | 68.46 | 66.87 | 66.91 | 550,650 | -0.40(-0.59%) |
May 07, 2021 | 66.68 | 67.42 | 66.38 | 67.30 | 281,881 | +0.37(+0.55%) |
May 06, 2021 | 66.37 | 67.01 | 65.72 | 66.94 | 286,476 | +0.64(+0.97%) |
May 05, 2021 | 66.54 | 66.63 | 65.66 | 66.29 | 224,024 | +0.04(+0.06%) |
May 04, 2021 | 65.54 | 66.51 | 65.34 | 66.26 | 230,103 | +0.44(+0.66%) |
May 03, 2021 | 65.78 | 66.48 | 64.75 | 65.82 | 532,628 | +1.01(+1.56%) |
Apr 30, 2021 | 65.36 | 65.73 | 64.45 | 64.81 | 1,085,745 | -1.02(-1.55%) |
Apr 29, 2021 | 66.60 | 66.60 | 65.13 | 65.83 | 389,075 | -0.24(-0.37%) |
Apr 28, 2021 | 66.26 | 66.58 | 65.86 | 66.07 | 193,941 | -0.04(-0.06%) |
Apr 27, 2021 | 65.74 | 66.24 | 65.15 | 66.11 | 306,561 | -0.02(-0.03%) |
Apr 26, 2021 | 66.42 | 67.25 | 66.11 | 66.13 | 309,172 | +0.08(+0.12%) |
Apr 23, 2021 | 65.02 | 66.55 | 64.59 | 66.05 | 316,310 | +1.20(+1.85%) |
Apr 22, 2021 | 65.86 | 65.87 | 64.85 | 64.85 | 458,345 | -0.64(-0.98%) |
Apr 21, 2021 | 64.01 | 65.70 | 63.71 | 65.49 | 389,142 | +1.58(+2.47%) |
Apr 20, 2021 | 65.24 | 65.56 | 63.35 | 63.91 | 551,085 | -1.62(-2.47%) |
Apr 19, 2021 | 65.15 | 65.63 | 64.82 | 65.53 | 707,932 | +0.46(+0.71%) |
Apr 16, 2021 | 64.04 | 65.50 | 63.68 | 65.06 | 730,562 | +1.67(+2.64%) |
Apr 15, 2021 | 62.44 | 63.39 | 62.31 | 63.39 | 428,125 | +1.29(+2.07%) |
Apr 14, 2021 | 61.24 | 62.76 | 61.24 | 62.10 | 445,400 | +0.85(+1.39%) |
Apr 13, 2021 | 62.04 | 62.49 | 60.58 | 61.25 | 452,780 | -1.03(-1.65%) |
Apr 12, 2021 | 61.92 | 62.57 | 61.82 | 62.28 | 389,299 | +0.30(+0.48%) |
Apr 09, 2021 | 61.45 | 62.05 | 61.28 | 61.98 | 227,293 | +0.56(+0.91%) |
Apr 08, 2021 | 60.88 | 61.50 | 60.00 | 61.42 | 289,471 | +0.54(+0.89%) |
Apr 07, 2021 | 61.92 | 61.97 | 60.72 | 60.87 | 320,634 | -1.21(-1.95%) |
Apr 06, 2021 | 62.26 | 62.88 | 61.92 | 62.08 | 356,460 | -0.28(-0.45%) |
Apr 05, 2021 | 61.90 | 62.63 | 61.24 | 62.36 | 350,108 | +1.17(+1.91%) |
Apr 01, 2021 | 60.68 | 61.20 | 59.60 | 61.19 | 302,127 | +0.33(+0.54%) |
Mar 31, 2021 | 61.67 | 62.62 | 60.50 | 60.86 | 611,001 | -0.86(-1.40%) |
Mar 30, 2021 | 60.95 | 62.23 | 60.80 | 61.72 | 481,227 | +0.76(+1.25%) |
Mar 29, 2021 | 61.40 | 62.53 | 60.96 | 60.96 | 548,684 | -0.73(-1.18%) |
Mar 26, 2021 | 59.98 | 61.98 | 59.40 | 61.69 | 573,349 | +2.17(+3.64%) |
Mar 25, 2021 | 56.91 | 60.17 | 55.96 | 59.52 | 731,579 | +2.61(+4.59%) |
Mar 24, 2021 | 57.21 | 58.53 | 56.56 | 56.91 | 459,428 | +0.62(+1.10%) |
Mar 23, 2021 | 57.05 | 57.85 | 56.13 | 56.29 | 501,212 | -1.24(-2.15%) |
Mar 22, 2021 | 58.48 | 58.89 | 57.09 | 57.53 | 324,386 | -0.93(-1.59%) |
Mar 19, 2021 | 58.88 | 58.90 | 57.34 | 58.45 | 775,938 | -0.24(-0.41%) |
Mar 18, 2021 | 59.99 | 60.68 | 58.51 | 58.70 | 546,245 | -1.39(-2.32%) |
Mar 17, 2021 | 59.49 | 60.38 | 59.23 | 60.09 | 355,823 | +0.72(+1.21%) |
Mar 16, 2021 | 59.04 | 59.50 | 58.69 | 59.37 | 347,519 | -0.15(-0.26%) |
Mar 15, 2021 | 59.04 | 59.58 | 58.40 | 59.53 | 383,289 | +0.13(+0.21%) |
Mar 12, 2021 | 58.28 | 59.47 | 58.13 | 59.40 | 477,325 | +1.26(+2.16%) |
Mar 11, 2021 | 58.32 | 59.16 | 57.96 | 58.15 | 332,886 | +0.22(+0.38%) |
Mar 10, 2021 | 57.55 | 58.28 | 57.02 | 57.92 | 373,226 | +0.58(+1.01%) |
Mar 09, 2021 | 57.71 | 58.04 | 56.88 | 57.34 | 331,908 | -0.06(-0.10%) |
Mar 08, 2021 | 56.23 | 57.93 | 56.08 | 57.40 | 254,472 | +1.60(+2.86%) |
Mar 05, 2021 | 54.92 | 55.86 | 53.50 | 55.80 | 338,407 | +2.08(+3.87%) |
Mar 04, 2021 | 54.97 | 55.24 | 52.61 | 53.72 | 321,244 | -1.25(-2.27%) |
Mar 03, 2021 | 55.25 | 55.97 | 54.93 | 54.97 | 207,093 | -0.14(-0.25%) |
Mar 02, 2021 | 56.17 | 56.29 | 55.07 | 55.11 | 286,946 | -1.06(-1.89%) |
Mar 01, 2021 | 55.29 | 56.25 | 55.00 | 56.17 | 288,682 | +1.93(+3.55%) |
Feb 26, 2021 | 54.84 | 55.45 | 53.96 | 54.25 | 325,487 | -0.68(-1.23%) |
Feb 25, 2021 | 56.13 | 56.63 | 54.92 | 54.92 | 361,303 | -1.58(-2.79%) |
Feb 24, 2021 | 56.01 | 56.66 | 55.53 | 56.50 | 231,329 | +0.58(+1.04%) |
Feb 23, 2021 | 55.46 | 56.08 | 54.83 | 55.92 | 275,531 | +0.16(+0.30%) |
Feb 22, 2021 | 55.49 | 56.23 | 55.07 | 55.76 | 280,865 | +0.12(+0.21%) |
Feb 19, 2021 | 54.95 | 55.94 | 54.77 | 55.64 | 404,145 | +1.22(+2.24%) |
Feb 18, 2021 | 54.27 | 54.63 | 53.66 | 54.42 | 317,211 | -0.05(-0.09%) |
Feb 17, 2021 | 54.21 | 55.03 | 53.89 | 54.47 | 338,671 | -0.16(-0.30%) |
Feb 16, 2021 | 56.10 | 56.65 | 54.55 | 54.63 | 253,643 | -1.24(-2.22%) |
Feb 12, 2021 | 56.52 | 57.30 | 55.47 | 55.87 | 396,290 | -0.84(-1.48%) |
Feb 11, 2021 | 55.98 | 56.79 | 55.29 | 56.71 | 631,914 | +0.88(+1.58%) |
Feb 10, 2021 | 54.28 | 56.31 | 54.11 | 55.83 | 948,923 | +1.81(+3.35%) |
Feb 09, 2021 | 54.91 | 55.08 | 53.88 | 54.02 | 668,183 | -0.84(-1.53%) |
Feb 08, 2021 | 54.03 | 54.89 | 53.78 | 54.87 | 798,544 | +1.21(+2.25%) |
Feb 05, 2021 | 53.21 | 53.86 | 52.77 | 53.66 | 594,125 | +1.12(+2.14%) |
Feb 04, 2021 | 51.98 | 52.82 | 51.91 | 52.53 | 1,077,505 | +0.56(+1.08%) |
Feb 03, 2021 | 50.51 | 52.40 | 50.51 | 51.97 | 785,480 | +1.34(+2.64%) |
Feb 02, 2021 | 51.21 | 51.30 | 49.95 | 50.64 | 580,197 | +0.11(+0.21%) |
Feb 01, 2021 | 49.48 | 50.72 | 49.15 | 50.53 | 472,828 | +1.45(+2.95%) |
Jan 29, 2021 | 49.76 | 49.76 | 48.82 | 49.08 | 656,831 | -0.68(-1.36%) |
Jan 28, 2021 | 50.64 | 50.99 | 49.52 | 49.76 | 417,750 | -0.29(-0.58%) |
Jan 27, 2021 | 49.78 | 51.03 | 48.32 | 50.05 | 764,122 | -0.29(-0.57%) |
Jan 26, 2021 | 50.41 | 51.71 | 49.58 | 50.34 | 737,617 | +1.39(+2.84%) |
Jan 25, 2021 | 50.41 | 50.41 | 48.03 | 48.95 | 731,147 | -1.91(-3.76%) |
Jan 22, 2021 | 51.04 | 51.32 | 50.64 | 50.86 | 477,563 | -0.83(-1.60%) |
Jan 21, 2021 | 52.66 | 52.68 | 51.69 | 51.69 | 608,247 | -0.13(-0.26%) |
Jan 20, 2021 | 51.37 | 51.94 | 51.24 | 51.82 | 348,034 | +0.53(+1.03%) |
Jan 19, 2021 | 51.58 | 52.19 | 51.08 | 51.29 | 384,937 | +0.15(+0.30%) |
Jan 15, 2021 | 51.35 | 51.77 | 50.69 | 51.14 | 448,532 | -0.95(-1.81%) |
Jan 14, 2021 | 52.08 | 52.92 | 51.81 | 52.08 | 455,881 | +0.29(+0.56%) |
Jan 13, 2021 | 53.66 | 53.69 | 51.50 | 51.79 | 643,653 | -1.88(-3.50%) |
Jan 12, 2021 | 52.66 | 54.03 | 51.63 | 53.67 | 437,177 | +1.06(+2.02%) |
Jan 11, 2021 | 52.52 | 52.79 | 51.52 | 52.61 | 420,063 | -0.52(-0.98%) |
Jan 08, 2021 | 54.73 | 54.73 | 52.51 | 53.13 | 421,574 | -1.50(-2.75%) |
Jan 07, 2021 | 54.93 | 55.63 | 53.60 | 54.64 | 667,504 | -0.01(-0.02%) |
Jan 06, 2021 | 53.03 | 55.18 | 52.70 | 54.65 | 653,654 | +2.80(+5.39%) |
Jan 05, 2021 | 50.73 | 52.98 | 50.56 | 51.85 | 602,220 | +1.22(+2.40%) |
Jan 04, 2021 | 51.28 | 51.83 | 50.32 | 50.64 | 577,421 | +0.60(+1.20%) |
Dec 31, 2020 | 50.04 | 50.04 | 50.04 | 415,512 | -0.84(-1.65%) | |
Dec 30, 2020 | 50.70 | 51.58 | 50.62 | 50.88 | 415,512 | +0.27(+0.53%) |
Dec 29, 2020 | 51.71 | 51.91 | 50.13 | 50.61 | 222,994 | -0.95(-1.85%) |
Dec 28, 2020 | 52.08 | 52.44 | 51.53 | 51.56 | 202,148 | +0.13(+0.26%) |
Dec 24, 2020 | 51.60 | 52.04 | 51.04 | 51.43 | 79,317 | -0.02(-0.04%) |
Dec 23, 2020 | 51.71 | 52.26 | 51.24 | 51.45 | 194,707 | +0.18(+0.36%) |
Dec 22, 2020 | 51.17 | 51.57 | 50.67 | 51.26 | 203,791 | +0.14(+0.28%) |
Dec 21, 2020 | 50.00 | 51.14 | 49.63 | 51.12 | 382,353 | +0.14(+0.26%) |
Dec 18, 2020 | 51.25 | 51.66 | 50.42 | 50.98 | 1,102,564 | -0.04(-0.08%) |
Dec 17, 2020 | 50.68 | 51.29 | 49.93 | 51.02 | 247,564 | +0.71(+1.42%) |
Dec 16, 2020 | 50.79 | 50.85 | 49.85 | 50.31 | 249,136 | -0.32(-0.63%) |
Dec 15, 2020 | 49.68 | 50.88 | 49.34 | 50.63 | 228,352 | +1.46(+2.96%) |
Dec 14, 2020 | 50.64 | 50.64 | 49.17 | 49.17 | 268,628 | -0.81(-1.62%) |
Dec 11, 2020 | 50.25 | 50.67 | 49.27 | 49.98 | 305,138 | -0.78(-1.54%) |
Dec 10, 2020 | 50.64 | 51.17 | 50.37 | 50.76 | 386,268 | -0.36(-0.70%) |
Dec 09, 2020 | 51.42 | 51.79 | 50.77 | 51.12 | 311,632 | +0.11(+0.21%) |
Dec 08, 2020 | 50.40 | 51.47 | 50.40 | 51.01 | 214,936 | +0.14(+0.28%) |
Dec 07, 2020 | 50.91 | 51.46 | 50.82 | 50.87 | 173,504 | -0.46(-0.90%) |
Dec 04, 2020 | 50.69 | 51.53 | 50.69 | 51.33 | 293,319 | +0.95(+1.88%) |
Dec 03, 2020 | 50.56 | 50.84 | 50.18 | 50.38 | 229,061 | -0.24(-0.48%) |
Dec 02, 2020 | 50.97 | 51.12 | 50.38 | 50.63 | 187,959 | -0.38(-0.74%) |
Dec 01, 2020 | 51.35 | 51.67 | 50.47 | 51.00 | 348,328 | +0.53(+1.05%) |
Nov 30, 2020 | 51.41 | 51.63 | 50.40 | 50.47 | 443,825 | -1.35(-2.61%) |
Nov 27, 2020 | 51.50 | 52.05 | 51.10 | 51.82 | 157,805 | +0.23(+0.45%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.22 | 51.59 | 396,172 | -1.40(-2.64%) |
Nov 24, 2020 | 52.08 | 53.32 | 51.82 | 52.99 | 456,329 | +1.50(+2.92%) |
Nov 23, 2020 | 50.88 | 51.77 | 50.68 | 51.48 | 560,773 | +1.22(+2.44%) |
Nov 20, 2020 | 49.57 | 50.40 | 49.28 | 50.26 | 373,984 | +0.32(+0.64%) |
Nov 19, 2020 | 49.84 | 50.16 | 49.05 | 49.94 | 278,710 | -0.24(-0.48%) |
Nov 18, 2020 | 51.22 | 51.25 | 50.13 | 50.18 | 314,262 | -0.89(-1.74%) |
Nov 17, 2020 | 50.82 | 51.07 | 49.84 | 51.07 | 414,193 | -0.41(-0.79%) |
Nov 16, 2020 | 50.70 | 51.56 | 50.45 | 51.47 | 333,210 | +1.85(+3.73%) |
Nov 13, 2020 | 48.20 | 49.82 | 48.20 | 49.62 | 207,158 | +1.77(+3.69%) |
Nov 12, 2020 | 48.66 | 48.66 | 47.13 | 47.86 | 219,879 | -1.18(-2.40%) |
Nov 11, 2020 | 50.60 | 50.60 | 48.55 | 49.03 | 274,702 | -1.47(-2.90%) |
Nov 10, 2020 | 49.62 | 51.06 | 49.55 | 50.50 | 335,555 | +1.54(+3.15%) |
Nov 09, 2020 | 50.29 | 52.37 | 48.93 | 48.96 | 440,129 | +1.89(+4.02%) |
Nov 06, 2020 | 47.79 | 48.20 | 47.05 | 47.07 | 152,310 | -0.52(-1.09%) |
Nov 05, 2020 | 44.95 | 47.85 | 44.95 | 47.59 | 257,557 | +3.05(+6.84%) |
Nov 04, 2020 | 46.01 | 46.01 | 44.44 | 44.54 | 182,883 | -2.30(-4.90%) |
Nov 03, 2020 | 45.86 | 47.21 | 45.23 | 46.84 | 354,687 | +1.86(+4.14%) |
Nov 02, 2020 | 44.17 | 44.97 | 44.01 | 44.97 | 351,131 | +1.33(+3.05%) |
Oct 30, 2020 | 44.04 | 44.22 | 43.11 | 43.64 | 457,449 | -0.68(-1.52%) |
Oct 29, 2020 | 43.28 | 44.63 | 42.96 | 44.32 | 298,329 | +0.68(+1.57%) |
Oct 28, 2020 | 44.40 | 45.10 | 43.61 | 43.63 | 360,805 | -2.00(-4.38%) |
Oct 27, 2020 | 46.45 | 46.51 | 45.61 | 45.63 | 256,375 | -0.89(-1.91%) |
Oct 26, 2020 | 47.01 | 47.01 | 46.24 | 46.52 | 229,037 | -1.29(-2.70%) |
Oct 23, 2020 | 48.12 | 48.50 | 47.56 | 47.81 | 434,742 | +0.13(+0.28%) |
Oct 22, 2020 | 47.63 | 47.80 | 46.98 | 47.67 | 229,470 | +0.30(+0.63%) |
Oct 21, 2020 | 47.14 | 47.85 | 47.14 | 47.38 | 192,569 | +0.08(+0.16%) |
Oct 20, 2020 | 47.31 | 48.03 | 47.24 | 47.30 | 257,414 | +0.31(+0.66%) |
Oct 19, 2020 | 48.07 | 48.35 | 46.79 | 46.99 | 530,231 | -0.98(-2.05%) |
Oct 16, 2020 | 47.80 | 48.24 | 47.65 | 47.97 | 190,984 | +0.25(+0.53%) |
Oct 15, 2020 | 46.26 | 47.72 | 46.06 | 47.72 | 182,031 | +0.70(+1.50%) |
Oct 14, 2020 | 47.01 | 47.47 | 46.96 | 47.02 | 135,665 | +0.11(+0.23%) |
Oct 13, 2020 | 47.05 | 47.28 | 46.76 | 46.91 | 218,423 | -0.59(-1.23%) |
Oct 12, 2020 | 47.58 | 47.87 | 47.27 | 47.50 | 192,743 | -0.01(-0.02%) |
Oct 09, 2020 | 48.54 | 48.59 | 47.16 | 47.51 | 349,122 | -0.55(-1.14%) |
Oct 08, 2020 | 47.77 | 48.42 | 47.61 | 48.05 | 298,025 | +0.82(+1.73%) |
Oct 07, 2020 | 46.84 | 47.49 | 46.53 | 47.24 | 357,748 | +1.03(+2.23%) |
Oct 06, 2020 | 46.28 | 47.59 | 45.96 | 46.21 | 421,006 | +0.30(+0.65%) |
Oct 05, 2020 | 44.80 | 46.07 | 44.80 | 45.91 | 375,594 | +1.49(+3.35%) |
Oct 02, 2020 | 42.23 | 44.82 | 42.21 | 44.42 | 403,321 | +1.34(+3.10%) |