Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.93 | 56.20 | 54.99 | 54.97 | 4,423,351 | -0.87(-1.56%) |
Sep 29, 2021 | 54.34 | 56.28 | 54.34 | 55.84 | 5,040,828 | +1.32(+2.43%) |
Sep 28, 2021 | 54.96 | 55.09 | 54.07 | 54.52 | 3,558,609 | -0.29(-0.54%) |
Sep 27, 2021 | 55.66 | 55.96 | 54.70 | 54.81 | 4,373,574 | -0.82(-1.47%) |
Sep 24, 2021 | 55.43 | 55.80 | 55.34 | 55.63 | 3,432,782 | +0.24(+0.43%) |
Sep 23, 2021 | 55.30 | 55.72 | 54.81 | 55.39 | 5,484,531 | +0.33(+0.60%) |
Sep 22, 2021 | 54.94 | 55.79 | 53.94 | 55.06 | 6,159,737 | +1.76(+3.29%) |
Sep 21, 2021 | 53.43 | 53.74 | 52.81 | 53.31 | 7,945,967 | -0.68(-1.26%) |
Sep 20, 2021 | 53.96 | 54.41 | 53.74 | 53.99 | 3,964,651 | -0.16(-0.29%) |
Sep 17, 2021 | 53.77 | 54.39 | 53.57 | 54.14 | 7,346,196 | +0.18(+0.34%) |
Sep 16, 2021 | 53.99 | 54.46 | 53.53 | 53.96 | 2,756,864 | +0.00(+0.00%) |
Sep 15, 2021 | 53.96 | 54.44 | 53.86 | 53.96 | 2,727,264 | -0.05(-0.09%) |
Sep 14, 2021 | 54.03 | 54.43 | 53.85 | 54.01 | 7,812,625 | +0.13(+0.24%) |
Sep 13, 2021 | 53.44 | 54.03 | 53.13 | 53.88 | 7,445,106 | +0.18(+0.34%) |
Sep 10, 2021 | 53.56 | 54.03 | 53.14 | 53.69 | 3,966,477 | -0.02(-0.03%) |
Sep 09, 2021 | 54.23 | 54.67 | 53.70 | 53.71 | 6,228,624 | -0.85(-1.57%) |
Sep 08, 2021 | 53.30 | 54.90 | 53.23 | 54.57 | 9,989,809 | +2.38(+4.56%) |
Sep 07, 2021 | 52.91 | 53.06 | 52.08 | 52.19 | 4,271,623 | -0.90(-1.70%) |
Sep 03, 2021 | 53.26 | 53.40 | 52.87 | 53.09 | 2,471,278 | -0.14(-0.26%) |
Sep 02, 2021 | 53.03 | 53.65 | 53.03 | 53.22 | 2,807,516 | +0.20(+0.38%) |
Sep 01, 2021 | 53.22 | 53.31 | 52.66 | 53.02 | 2,660,448 | -0.10(-0.19%) |
Aug 31, 2021 | 52.97 | 53.14 | 52.67 | 53.12 | 6,636,533 | +0.21(+0.40%) |
Aug 30, 2021 | 52.91 | 53.30 | 52.77 | 52.91 | 2,835,172 | -0.14(-0.26%) |
Aug 27, 2021 | 52.57 | 53.13 | 52.33 | 53.05 | 3,132,114 | +0.40(+0.75%) |
Aug 26, 2021 | 53.31 | 53.33 | 52.42 | 52.65 | 5,245,509 | -0.79(-1.48%) |
Aug 25, 2021 | 53.51 | 53.66 | 53.28 | 53.44 | 2,763,352 | -0.24(-0.45%) |
Aug 24, 2021 | 54.69 | 54.69 | 53.58 | 53.68 | 3,281,411 | -1.08(-1.98%) |
Aug 23, 2021 | 55.29 | 55.32 | 54.72 | 54.77 | 2,476,731 | -0.64(-1.16%) |
Aug 20, 2021 | 55.44 | 55.91 | 55.04 | 55.41 | 3,429,805 | +0.16(+0.28%) |
Aug 19, 2021 | 54.49 | 55.36 | 54.48 | 55.25 | 2,851,617 | +0.78(+1.43%) |
Aug 18, 2021 | 55.76 | 55.81 | 54.43 | 54.47 | 3,894,083 | -1.45(-2.60%) |
Aug 17, 2021 | 55.31 | 56.06 | 55.14 | 55.93 | 3,134,314 | +0.67(+1.21%) |
Aug 16, 2021 | 55.06 | 55.43 | 54.96 | 55.25 | 2,686,239 | +0.27(+0.48%) |
Aug 13, 2021 | 54.40 | 55.08 | 54.25 | 54.99 | 2,400,911 | +0.82(+1.51%) |
Aug 12, 2021 | 54.19 | 54.53 | 54.11 | 54.17 | 2,228,134 | -0.09(-0.17%) |
Aug 11, 2021 | 53.90 | 54.55 | 53.83 | 54.26 | 2,650,660 | +0.51(+0.96%) |
Aug 10, 2021 | 53.51 | 53.81 | 53.33 | 53.75 | 2,913,545 | +0.13(+0.24%) |
Aug 09, 2021 | 53.34 | 53.67 | 53.23 | 53.62 | 2,132,206 | +0.44(+0.83%) |
Aug 06, 2021 | 52.93 | 53.71 | 52.93 | 53.18 | 3,388,926 | +0.27(+0.50%) |
Aug 05, 2021 | 52.90 | 53.23 | 52.79 | 52.91 | 3,155,499 | -0.05(-0.09%) |
Aug 04, 2021 | 54.49 | 54.49 | 52.92 | 52.96 | 5,094,314 | -1.62(-2.96%) |
Aug 03, 2021 | 54.56 | 55.09 | 54.34 | 54.57 | 2,855,451 | +0.02(+0.03%) |
Aug 02, 2021 | 54.07 | 54.61 | 53.95 | 54.56 | 4,048,815 | +0.47(+0.87%) |
Jul 30, 2021 | 54.31 | 54.54 | 54.01 | 54.09 | 3,619,070 | -0.05(-0.08%) |
Jul 29, 2021 | 54.23 | 54.50 | 53.96 | 54.13 | 2,511,672 | +0.08(+0.15%) |
Jul 28, 2021 | 54.43 | 54.67 | 53.90 | 54.05 | 3,094,770 | -0.67(-1.23%) |
Jul 27, 2021 | 54.55 | 55.17 | 54.34 | 54.72 | 2,543,886 | +0.21(+0.39%) |
Jul 26, 2021 | 54.53 | 54.80 | 54.41 | 54.51 | 2,363,364 | -0.07(-0.13%) |
Jul 23, 2021 | 54.06 | 54.78 | 53.81 | 54.58 | 2,684,047 | +0.55(+1.02%) |
Jul 22, 2021 | 54.01 | 54.25 | 53.69 | 54.03 | 2,104,636 | -0.17(-0.32%) |
Jul 21, 2021 | 55.01 | 55.10 | 54.14 | 54.21 | 4,649,641 | -0.85(-1.55%) |
Jul 20, 2021 | 56.05 | 56.59 | 55.02 | 55.06 | 4,812,554 | -0.74(-1.33%) |
Jul 19, 2021 | 55.34 | 55.90 | 54.70 | 55.81 | 4,767,733 | +0.62(+1.13%) |
Jul 16, 2021 | 55.02 | 55.26 | 54.91 | 55.18 | 3,617,560 | +0.25(+0.45%) |
Jul 15, 2021 | 54.47 | 55.00 | 54.18 | 54.93 | 2,664,789 | +0.47(+0.86%) |
Jul 14, 2021 | 54.08 | 54.60 | 53.79 | 54.46 | 4,006,544 | +0.13(+0.24%) |
Jul 13, 2021 | 54.40 | 54.91 | 54.20 | 54.34 | 3,850,758 | -0.13(-0.24%) |
Jul 12, 2021 | 54.82 | 54.89 | 54.19 | 54.46 | 3,020,837 | -0.40(-0.72%) |
Jul 09, 2021 | 54.80 | 55.22 | 54.68 | 54.86 | 3,305,247 | +0.04(+0.07%) |
Jul 08, 2021 | 55.00 | 55.77 | 54.64 | 54.82 | 2,998,355 | -0.20(-0.37%) |
Jul 07, 2021 | 54.49 | 55.36 | 54.40 | 55.02 | 4,163,484 | +0.50(+0.92%) |
Jul 06, 2021 | 54.78 | 55.02 | 54.31 | 54.52 | 4,579,348 | -0.35(-0.63%) |
Jul 02, 2021 | 55.14 | 55.26 | 54.77 | 54.87 | 3,387,730 | +0.00(+0.00%) |
Jul 01, 2021 | 55.54 | 55.58 | 54.77 | 54.87 | 3,782,787 | -0.65(-1.17%) |
Jun 30, 2021 | 54.62 | 56.19 | 54.59 | 55.52 | 7,862,145 | +0.82(+1.50%) |
Jun 29, 2021 | 55.21 | 55.48 | 54.46 | 54.70 | 4,076,905 | -0.47(-0.86%) |
Jun 28, 2021 | 54.44 | 55.31 | 54.41 | 55.17 | 5,315,518 | +0.84(+1.54%) |
Jun 25, 2021 | 53.79 | 54.37 | 53.72 | 54.33 | 3,344,542 | +0.44(+0.81%) |
Jun 24, 2021 | 53.82 | 54.05 | 53.60 | 53.90 | 3,425,800 | -0.05(-0.10%) |
Jun 23, 2021 | 54.73 | 54.78 | 53.94 | 53.95 | 3,357,099 | -0.91(-1.66%) |
Jun 22, 2021 | 54.86 | 55.11 | 54.68 | 54.86 | 3,767,914 | +0.06(+0.12%) |
Jun 21, 2021 | 54.81 | 55.07 | 54.47 | 54.80 | 3,211,758 | +0.35(+0.64%) |
Jun 18, 2021 | 55.36 | 55.54 | 54.45 | 54.45 | 5,945,195 | -1.22(-2.19%) |
Jun 17, 2021 | 55.62 | 55.90 | 55.04 | 55.67 | 3,456,213 | -0.05(-0.08%) |
Jun 16, 2021 | 56.83 | 56.85 | 55.68 | 55.72 | 4,217,310 | -0.90(-1.59%) |
Jun 15, 2021 | 57.18 | 57.27 | 56.56 | 56.62 | 5,906,246 | -0.46(-0.81%) |
Jun 14, 2021 | 56.86 | 57.13 | 56.45 | 57.08 | 2,217,292 | +0.12(+0.21%) |
Jun 11, 2021 | 57.11 | 57.23 | 56.54 | 56.97 | 2,856,077 | -0.05(-0.08%) |
Jun 10, 2021 | 56.62 | 57.40 | 56.46 | 57.01 | 3,165,710 | +0.41(+0.72%) |
Jun 09, 2021 | 56.29 | 57.46 | 56.14 | 56.60 | 7,611,052 | -0.97(-1.69%) |
Jun 08, 2021 | 58.14 | 58.20 | 57.42 | 57.58 | 2,483,885 | -0.48(-0.83%) |
Jun 07, 2021 | 58.41 | 58.48 | 57.70 | 58.06 | 3,833,789 | -0.28(-0.48%) |
Jun 04, 2021 | 58.13 | 58.68 | 58.05 | 58.34 | 4,504,858 | +0.21(+0.36%) |
Jun 03, 2021 | 57.80 | 58.25 | 57.51 | 58.13 | 4,584,283 | +0.28(+0.49%) |
Jun 02, 2021 | 57.22 | 58.20 | 57.01 | 57.85 | 5,671,510 | +0.76(+1.32%) |
Jun 01, 2021 | 57.56 | 57.77 | 56.92 | 57.09 | 3,555,517 | -0.18(-0.32%) |
May 28, 2021 | 56.90 | 57.64 | 56.87 | 57.28 | 3,220,464 | +0.53(+0.93%) |
May 27, 2021 | 57.26 | 57.78 | 56.67 | 56.75 | 3,880,097 | -0.50(-0.88%) |
May 26, 2021 | 57.26 | 57.49 | 57.08 | 57.25 | 3,157,296 | -0.02(-0.03%) |
May 25, 2021 | 57.45 | 57.59 | 56.78 | 57.27 | 2,849,210 | -0.18(-0.32%) |
May 24, 2021 | 57.66 | 57.98 | 57.44 | 57.45 | 1,993,381 | -0.07(-0.13%) |
May 21, 2021 | 57.46 | 58.20 | 57.35 | 57.52 | 2,964,462 | +0.21(+0.37%) |
May 20, 2021 | 57.13 | 57.75 | 56.85 | 57.31 | 3,514,311 | +0.27(+0.48%) |
May 19, 2021 | 57.17 | 57.44 | 56.65 | 57.04 | 3,010,912 | -0.30(-0.52%) |
May 18, 2021 | 57.13 | 57.56 | 56.79 | 57.34 | 3,420,555 | +0.13(+0.22%) |
May 17, 2021 | 57.49 | 57.96 | 56.98 | 57.21 | 4,397,459 | -0.56(-0.96%) |
May 14, 2021 | 58.43 | 58.91 | 57.74 | 57.77 | 3,548,537 | -0.53(-0.91%) |
May 13, 2021 | 57.12 | 58.91 | 56.89 | 58.30 | 5,850,740 | +0.93(+1.62%) |
May 12, 2021 | 57.58 | 57.99 | 57.18 | 57.37 | 3,693,875 | -0.14(-0.24%) |
May 11, 2021 | 58.46 | 58.59 | 57.23 | 57.50 | 4,008,066 | -0.66(-1.13%) |
May 10, 2021 | 57.57 | 58.44 | 57.55 | 58.16 | 2,668,652 | +0.71(+1.24%) |
May 07, 2021 | 57.72 | 58.02 | 56.86 | 57.45 | 3,923,592 | -0.54(-0.93%) |
May 06, 2021 | 56.95 | 58.53 | 56.85 | 57.99 | 8,205,942 | +1.65(+2.93%) |
May 05, 2021 | 56.18 | 56.41 | 55.57 | 56.34 | 3,161,052 | +0.03(+0.05%) |
May 04, 2021 | 56.33 | 56.73 | 55.88 | 56.31 | 3,872,604 | +0.18(+0.32%) |
May 03, 2021 | 55.45 | 56.52 | 55.45 | 56.13 | 3,433,473 | +0.67(+1.22%) |
Apr 30, 2021 | 56.05 | 56.15 | 55.23 | 55.45 | 5,299,836 | -0.52(-0.93%) |
Apr 29, 2021 | 55.46 | 56.18 | 55.40 | 55.97 | 3,829,177 | +0.57(+1.04%) |
Apr 28, 2021 | 55.49 | 55.89 | 55.15 | 55.40 | 3,015,573 | +0.24(+0.43%) |
Apr 27, 2021 | 55.05 | 55.35 | 54.80 | 55.16 | 4,174,971 | +0.00(+0.00%) |
Apr 26, 2021 | 55.90 | 55.96 | 55.07 | 55.16 | 4,471,460 | -0.66(-1.18%) |
Apr 23, 2021 | 56.36 | 56.59 | 55.69 | 55.82 | 3,421,461 | -0.70(-1.24%) |
Apr 22, 2021 | 57.08 | 57.18 | 56.48 | 56.52 | 4,034,899 | -0.67(-1.16%) |
Apr 21, 2021 | 57.02 | 57.56 | 56.82 | 57.18 | 5,538,265 | +0.42(+0.74%) |
Apr 20, 2021 | 55.81 | 57.28 | 55.70 | 56.77 | 6,048,248 | +0.91(+1.63%) |
Apr 19, 2021 | 55.73 | 56.07 | 55.23 | 55.85 | 4,565,711 | +0.00(+0.00%) |
Apr 16, 2021 | 55.43 | 55.88 | 55.15 | 55.85 | 10,911,033 | +0.68(+1.24%) |
Apr 15, 2021 | 55.37 | 55.77 | 55.12 | 55.17 | 4,564,721 | -0.05(-0.10%) |
Apr 14, 2021 | 55.33 | 55.42 | 54.70 | 55.23 | 3,654,561 | -0.06(-0.12%) |
Apr 13, 2021 | 55.51 | 56.00 | 55.28 | 55.29 | 3,734,990 | -0.26(-0.48%) |
Apr 12, 2021 | 54.91 | 55.62 | 54.90 | 55.55 | 3,781,706 | +0.77(+1.40%) |
Apr 09, 2021 | 55.58 | 55.76 | 54.34 | 54.79 | 4,275,428 | -0.75(-1.35%) |
Apr 08, 2021 | 55.57 | 55.83 | 55.34 | 55.54 | 3,552,301 | +0.06(+0.12%) |
Apr 07, 2021 | 55.90 | 56.11 | 55.27 | 55.47 | 4,256,627 | -0.32(-0.57%) |
Apr 06, 2021 | 55.44 | 56.08 | 55.24 | 55.79 | 5,499,861 | +0.19(+0.34%) |
Apr 05, 2021 | 55.18 | 56.03 | 55.13 | 55.60 | 4,950,445 | +0.55(+1.00%) |
Apr 01, 2021 | 55.31 | 55.55 | 54.38 | 55.05 | 7,936,224 | -0.36(-0.65%) |
Mar 31, 2021 | 55.59 | 56.24 | 55.26 | 55.41 | 6,346,325 | -0.42(-0.76%) |
Mar 30, 2021 | 56.62 | 56.66 | 55.72 | 55.83 | 5,351,601 | -0.63(-1.12%) |
Mar 29, 2021 | 55.18 | 56.56 | 55.12 | 56.47 | 7,141,343 | +1.37(+2.49%) |
Mar 26, 2021 | 53.84 | 55.25 | 53.07 | 55.09 | 5,881,976 | +1.30(+2.42%) |
Mar 25, 2021 | 52.84 | 54.46 | 52.54 | 53.79 | 7,048,264 | +0.82(+1.55%) |
Mar 24, 2021 | 52.88 | 53.75 | 52.24 | 52.97 | 11,777,347 | -2.32(-4.20%) |
Mar 23, 2021 | 55.75 | 56.04 | 55.12 | 55.29 | 5,786,719 | -0.23(-0.42%) |
Mar 22, 2021 | 54.14 | 55.69 | 53.82 | 55.53 | 7,186,391 | +1.25(+2.30%) |
Mar 19, 2021 | 54.08 | 54.60 | 53.88 | 54.28 | 9,088,294 | +0.15(+0.28%) |
Mar 18, 2021 | 53.47 | 54.40 | 53.47 | 54.13 | 4,680,940 | +0.46(+0.86%) |
Mar 17, 2021 | 53.80 | 54.11 | 53.46 | 53.66 | 3,914,169 | +0.01(+0.02%) |
Mar 16, 2021 | 53.31 | 53.96 | 53.18 | 53.66 | 4,294,647 | +0.33(+0.61%) |
Mar 15, 2021 | 53.46 | 53.55 | 52.94 | 53.33 | 4,898,639 | +0.24(+0.46%) |
Mar 12, 2021 | 52.49 | 53.16 | 52.39 | 53.09 | 4,761,336 | +0.56(+1.07%) |
Mar 11, 2021 | 52.69 | 53.20 | 52.52 | 52.53 | 5,525,738 | -0.39(-0.73%) |
Mar 10, 2021 | 51.78 | 53.55 | 51.42 | 52.91 | 7,556,143 | +1.05(+2.02%) |
Mar 09, 2021 | 52.12 | 52.78 | 51.75 | 51.87 | 4,022,633 | -0.33(-0.62%) |
Mar 08, 2021 | 51.51 | 52.68 | 51.13 | 52.19 | 4,419,696 | +0.89(+1.73%) |
Mar 05, 2021 | 50.21 | 51.56 | 49.95 | 51.31 | 7,131,878 | +1.35(+2.69%) |
Mar 04, 2021 | 49.69 | 50.89 | 49.61 | 49.96 | 6,212,300 | +0.36(+0.73%) |
Mar 03, 2021 | 49.58 | 50.00 | 49.35 | 49.60 | 3,828,084 | -0.16(-0.33%) |
Mar 02, 2021 | 49.59 | 49.98 | 49.07 | 49.76 | 4,646,595 | +0.30(+0.60%) |
Mar 01, 2021 | 49.82 | 50.17 | 49.36 | 49.46 | 6,236,032 | -0.24(-0.49%) |
Feb 26, 2021 | 50.54 | 50.72 | 49.58 | 49.71 | 6,244,418 | -0.75(-1.49%) |
Feb 25, 2021 | 50.85 | 51.36 | 50.22 | 50.46 | 4,257,243 | -0.33(-0.64%) |
Feb 24, 2021 | 51.31 | 51.42 | 50.75 | 50.78 | 4,037,631 | -0.56(-1.09%) |
Feb 23, 2021 | 50.88 | 51.55 | 50.56 | 51.34 | 3,596,468 | +0.59(+1.16%) |
Feb 22, 2021 | 51.08 | 51.16 | 50.21 | 50.75 | 4,291,760 | -0.30(-0.58%) |
Feb 19, 2021 | 52.43 | 52.53 | 51.03 | 51.05 | 3,742,512 | -1.37(-2.62%) |
Feb 18, 2021 | 51.31 | 52.77 | 51.18 | 52.43 | 3,350,593 | +1.09(+2.13%) |
Feb 17, 2021 | 50.64 | 51.38 | 50.48 | 51.33 | 3,348,922 | +0.47(+0.92%) |
Feb 16, 2021 | 51.31 | 51.41 | 50.48 | 50.86 | 4,606,388 | -0.75(-1.45%) |
Feb 12, 2021 | 51.34 | 51.64 | 50.94 | 51.61 | 3,787,997 | +0.19(+0.37%) |
Feb 11, 2021 | 52.54 | 52.56 | 51.23 | 51.42 | 3,201,788 | -1.07(-2.03%) |
Feb 10, 2021 | 52.42 | 52.57 | 51.91 | 52.49 | 2,993,453 | +0.38(+0.73%) |
Feb 09, 2021 | 52.35 | 52.50 | 51.82 | 52.11 | 1,930,153 | -0.03(-0.05%) |
Feb 08, 2021 | 51.96 | 52.21 | 51.69 | 52.14 | 3,309,539 | +0.27(+0.52%) |
Feb 05, 2021 | 51.49 | 52.10 | 51.20 | 51.87 | 3,504,904 | +0.45(+0.88%) |
Feb 04, 2021 | 51.28 | 51.98 | 50.85 | 51.41 | 3,535,896 | +0.07(+0.14%) |
Feb 03, 2021 | 51.92 | 52.14 | 50.98 | 51.34 | 4,198,131 | -0.72(-1.39%) |
Feb 02, 2021 | 52.32 | 52.72 | 51.58 | 52.06 | 4,217,656 | +0.06(+0.12%) |
Feb 01, 2021 | 52.52 | 52.85 | 51.55 | 52.00 | 5,687,892 | -0.50(-0.95%) |
Jan 29, 2021 | 53.39 | 54.39 | 52.39 | 52.50 | 7,878,344 | -1.14(-2.12%) |
Jan 28, 2021 | 54.53 | 55.30 | 52.92 | 53.64 | 8,764,030 | -0.94(-1.72%) |
Jan 27, 2021 | 53.40 | 55.53 | 53.32 | 54.58 | 8,128,610 | +1.15(+2.15%) |
Jan 26, 2021 | 52.28 | 53.51 | 51.87 | 53.43 | 6,667,714 | +1.11(+2.12%) |
Jan 25, 2021 | 50.53 | 52.66 | 50.50 | 52.32 | 7,701,301 | +1.74(+3.45%) |
Jan 22, 2021 | 49.86 | 50.68 | 49.48 | 50.57 | 5,251,713 | +0.61(+1.23%) |
Jan 21, 2021 | 49.95 | 50.18 | 49.62 | 49.96 | 3,384,953 | -0.05(-0.09%) |
Jan 20, 2021 | 50.26 | 50.31 | 49.26 | 50.00 | 4,900,238 | -0.30(-0.59%) |
Jan 19, 2021 | 51.16 | 51.17 | 50.27 | 50.30 | 4,314,241 | -0.52(-1.01%) |
Jan 15, 2021 | 50.35 | 51.21 | 49.83 | 50.82 | 9,494,673 | +0.44(+0.88%) |
Jan 14, 2021 | 50.08 | 50.38 | 49.23 | 50.38 | 7,122,676 | +0.33(+0.65%) |
Jan 13, 2021 | 49.30 | 50.41 | 48.92 | 50.05 | 9,047,110 | +0.92(+1.88%) |
Jan 12, 2021 | 50.10 | 50.16 | 48.76 | 49.13 | 11,229,856 | -1.08(-2.16%) |
Jan 11, 2021 | 50.94 | 51.21 | 50.06 | 50.21 | 6,144,395 | -0.75(-1.47%) |
Jan 08, 2021 | 52.41 | 52.49 | 50.80 | 50.96 | 7,431,460 | -1.40(-2.67%) |
Jan 07, 2021 | 52.86 | 53.15 | 52.35 | 52.36 | 3,756,684 | -0.43(-0.82%) |
Jan 06, 2021 | 52.83 | 53.37 | 52.69 | 52.80 | 4,052,578 | -0.13(-0.25%) |
Jan 05, 2021 | 52.81 | 53.43 | 52.45 | 52.93 | 3,057,667 | +0.05(+0.10%) |
Jan 04, 2021 | 52.47 | 53.02 | 51.78 | 52.88 | 5,038,634 | +0.21(+0.39%) |
Dec 31, 2020 | 52.67 | 52.67 | 52.67 | 2,183,139 | +0.21(+0.41%) | |
Dec 30, 2020 | 52.90 | 53.05 | 52.43 | 52.46 | 2,183,139 | -0.53(-1.00%) |
Dec 29, 2020 | 53.21 | 53.59 | 52.81 | 52.98 | 2,599,857 | -0.18(-0.34%) |
Dec 28, 2020 | 53.05 | 53.23 | 52.78 | 53.16 | 2,966,414 | +0.20(+0.37%) |
Dec 24, 2020 | 52.63 | 52.99 | 52.51 | 52.97 | 1,258,579 | +0.13(+0.24%) |
Dec 23, 2020 | 52.55 | 53.07 | 52.51 | 52.84 | 2,812,600 | +0.35(+0.67%) |
Dec 22, 2020 | 52.76 | 52.81 | 52.21 | 52.49 | 3,093,408 | -0.35(-0.66%) |
Dec 21, 2020 | 52.94 | 53.13 | 52.12 | 52.84 | 3,568,457 | -0.37(-0.69%) |
Dec 18, 2020 | 53.43 | 53.93 | 52.90 | 53.21 | 7,108,169 | -0.27(-0.50%) |
Dec 17, 2020 | 53.13 | 53.89 | 52.42 | 53.48 | 5,682,097 | +0.70(+1.32%) |
Dec 16, 2020 | 52.86 | 53.44 | 52.55 | 52.78 | 4,525,574 | -0.10(-0.19%) |
Dec 15, 2020 | 53.37 | 53.37 | 52.44 | 52.88 | 3,868,386 | -0.29(-0.54%) |
Dec 14, 2020 | 53.48 | 54.14 | 53.15 | 53.16 | 3,999,162 | +0.03(+0.05%) |
Dec 11, 2020 | 52.66 | 53.26 | 52.52 | 53.14 | 2,625,444 | +0.40(+0.76%) |
Dec 10, 2020 | 53.17 | 53.42 | 52.43 | 52.73 | 4,113,871 | -0.41(-0.78%) |
Dec 09, 2020 | 54.00 | 54.16 | 52.94 | 53.15 | 4,379,563 | -0.96(-1.77%) |
Dec 08, 2020 | 53.42 | 54.22 | 53.38 | 54.10 | 2,932,579 | +0.59(+1.10%) |
Dec 07, 2020 | 54.08 | 54.26 | 53.32 | 53.51 | 3,534,687 | -0.63(-1.16%) |
Dec 04, 2020 | 54.02 | 54.47 | 53.76 | 54.14 | 3,682,075 | +0.00(+0.00%) |
Dec 03, 2020 | 53.88 | 54.31 | 53.67 | 54.14 | 3,529,903 | +0.20(+0.37%) |
Dec 02, 2020 | 54.83 | 55.39 | 53.70 | 53.94 | 4,147,438 | -0.98(-1.78%) |
Dec 01, 2020 | 54.37 | 55.03 | 54.15 | 54.92 | 3,682,230 | +0.44(+0.81%) |
Nov 30, 2020 | 53.83 | 54.51 | 53.41 | 54.48 | 4,986,909 | +0.62(+1.15%) |
Nov 27, 2020 | 54.06 | 54.06 | 53.58 | 53.86 | 1,536,105 | +0.12(+0.22%) |
Nov 25, 2020 | 54.41 | 54.72 | 53.68 | 53.75 | 3,667,450 | -0.51(-0.94%) |
Nov 24, 2020 | 55.13 | 55.13 | 53.93 | 54.26 | 4,162,498 | -0.40(-0.74%) |
Nov 23, 2020 | 54.85 | 55.04 | 54.36 | 54.66 | 3,301,417 | -0.30(-0.55%) |
Nov 20, 2020 | 55.49 | 55.86 | 54.54 | 54.96 | 3,457,352 | -0.57(-1.03%) |
Nov 19, 2020 | 54.57 | 55.56 | 54.19 | 55.54 | 2,848,366 | +0.78(+1.42%) |
Nov 18, 2020 | 54.82 | 55.54 | 54.51 | 54.76 | 4,534,435 | -0.13(-0.24%) |
Nov 17, 2020 | 54.64 | 55.13 | 54.22 | 54.89 | 4,083,532 | +0.06(+0.11%) |
Nov 16, 2020 | 54.40 | 54.88 | 53.65 | 54.83 | 4,041,919 | +0.21(+0.39%) |
Nov 13, 2020 | 54.34 | 54.72 | 53.97 | 54.62 | 2,129,559 | +0.43(+0.79%) |
Nov 12, 2020 | 53.94 | 54.19 | 52.83 | 54.19 | 4,986,823 | +0.54(+1.00%) |
Nov 11, 2020 | 52.86 | 53.93 | 52.39 | 53.65 | 4,208,243 | +0.87(+1.65%) |
Nov 10, 2020 | 52.15 | 52.82 | 51.27 | 52.78 | 7,654,782 | +0.50(+0.96%) |
Nov 09, 2020 | 54.70 | 55.24 | 52.22 | 52.28 | 5,089,420 | -2.43(-4.44%) |
Nov 06, 2020 | 54.29 | 54.96 | 54.19 | 54.70 | 2,217,863 | +0.46(+0.84%) |
Nov 05, 2020 | 54.61 | 55.25 | 54.21 | 54.25 | 2,753,210 | +0.08(+0.15%) |
Nov 04, 2020 | 55.08 | 55.34 | 54.11 | 54.17 | 2,880,166 | -0.38(-0.69%) |
Nov 03, 2020 | 53.88 | 55.28 | 53.88 | 54.54 | 2,399,630 | +1.04(+1.94%) |
Nov 02, 2020 | 53.56 | 54.26 | 53.24 | 53.50 | 2,851,955 | +0.55(+1.03%) |
Oct 30, 2020 | 52.86 | 53.41 | 52.55 | 52.96 | 2,792,898 | -0.09(-0.17%) |
Oct 29, 2020 | 53.48 | 53.70 | 52.60 | 53.05 | 2,865,104 | -0.27(-0.50%) |
Oct 28, 2020 | 54.12 | 54.70 | 53.27 | 53.32 | 3,969,927 | -1.43(-2.62%) |
Oct 27, 2020 | 54.54 | 55.28 | 54.47 | 54.75 | 2,573,838 | +0.13(+0.23%) |
Oct 26, 2020 | 55.31 | 55.48 | 54.34 | 54.62 | 2,960,654 | -0.72(-1.29%) |
Oct 23, 2020 | 55.22 | 55.51 | 54.81 | 55.34 | 1,611,459 | +0.42(+0.77%) |
Oct 22, 2020 | 54.44 | 55.06 | 54.02 | 54.92 | 2,050,389 | +0.30(+0.56%) |
Oct 21, 2020 | 54.40 | 55.02 | 54.40 | 54.62 | 1,732,226 | -0.13(-0.25%) |
Oct 20, 2020 | 55.18 | 55.32 | 54.62 | 54.75 | 2,603,526 | -0.15(-0.28%) |
Oct 19, 2020 | 55.88 | 56.06 | 54.78 | 54.90 | 2,457,132 | -0.97(-1.73%) |
Oct 16, 2020 | 56.31 | 56.34 | 55.82 | 55.87 | 3,219,569 | -0.30(-0.53%) |
Oct 15, 2020 | 55.58 | 56.42 | 55.13 | 56.16 | 2,459,414 | +0.55(+0.98%) |
Oct 14, 2020 | 56.16 | 56.38 | 55.46 | 55.62 | 1,964,441 | -0.56(-1.00%) |
Oct 13, 2020 | 55.86 | 56.31 | 55.69 | 56.18 | 3,276,273 | +0.33(+0.59%) |
Oct 12, 2020 | 55.55 | 56.30 | 55.36 | 55.85 | 2,491,703 | +0.43(+0.78%) |
Oct 09, 2020 | 55.10 | 55.74 | 54.76 | 55.42 | 3,417,722 | +0.43(+0.78%) |
Oct 08, 2020 | 54.88 | 55.17 | 54.41 | 54.99 | 2,745,606 | +0.28(+0.51%) |
Oct 07, 2020 | 54.63 | 54.95 | 54.01 | 54.71 | 3,616,803 | +0.32(+0.59%) |
Oct 06, 2020 | 55.42 | 55.63 | 54.16 | 54.39 | 3,785,695 | -1.29(-2.31%) |
Oct 05, 2020 | 55.44 | 55.99 | 55.30 | 55.68 | 2,835,166 | +0.14(+0.26%) |
Oct 02, 2020 | 55.39 | 56.22 | 55.06 | 55.54 | 5,062,955 | -0.04(-0.08%) |