Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.84 | 57.36 | 56.44 | 56.70 | 354,133 | +0.16(+0.28%) |
Sep 29, 2021 | 56.26 | 56.94 | 56.26 | 56.55 | 230,449 | +0.54(+0.97%) |
Sep 28, 2021 | 56.45 | 56.89 | 55.67 | 56.00 | 469,129 | -1.18(-2.06%) |
Sep 27, 2021 | 56.89 | 57.32 | 56.45 | 57.18 | 359,910 | +0.18(+0.32%) |
Sep 24, 2021 | 56.88 | 57.23 | 56.56 | 57.00 | 397,135 | -0.53(-0.93%) |
Sep 23, 2021 | 57.84 | 58.10 | 57.44 | 57.53 | 381,113 | +0.13(+0.22%) |
Sep 22, 2021 | 56.56 | 57.73 | 56.10 | 57.40 | 394,702 | +1.15(+2.04%) |
Sep 21, 2021 | 56.47 | 56.84 | 55.70 | 56.25 | 578,708 | -0.22(-0.39%) |
Sep 20, 2021 | 55.19 | 56.56 | 55.13 | 56.47 | 695,792 | -0.15(-0.26%) |
Sep 17, 2021 | 57.84 | 57.87 | 56.46 | 56.62 | 1,114,918 | -1.26(-2.18%) |
Sep 16, 2021 | 58.82 | 59.06 | 57.81 | 57.88 | 261,342 | -0.85(-1.44%) |
Sep 15, 2021 | 58.29 | 58.90 | 57.93 | 58.73 | 182,434 | +0.51(+0.87%) |
Sep 14, 2021 | 58.70 | 59.10 | 57.98 | 58.22 | 236,992 | -0.40(-0.69%) |
Sep 13, 2021 | 60.12 | 60.12 | 58.46 | 58.62 | 351,026 | -1.12(-1.88%) |
Sep 10, 2021 | 59.10 | 60.16 | 59.05 | 59.75 | 373,157 | +0.75(+1.28%) |
Sep 09, 2021 | 58.31 | 59.22 | 58.00 | 58.99 | 420,114 | +1.09(+1.89%) |
Sep 08, 2021 | 56.75 | 57.93 | 56.54 | 57.90 | 341,527 | +0.96(+1.68%) |
Sep 07, 2021 | 57.64 | 57.78 | 56.94 | 56.94 | 673,625 | -0.88(-1.53%) |
Sep 03, 2021 | 59.12 | 59.12 | 57.79 | 57.82 | 391,726 | -1.14(-1.93%) |
Sep 02, 2021 | 58.70 | 59.50 | 58.45 | 58.97 | 434,207 | +0.71(+1.22%) |
Sep 01, 2021 | 57.59 | 58.51 | 57.53 | 58.26 | 485,706 | +0.70(+1.21%) |
Aug 31, 2021 | 58.22 | 58.29 | 57.53 | 57.56 | 498,083 | -0.38(-0.65%) |
Aug 30, 2021 | 57.55 | 58.06 | 57.28 | 57.94 | 251,357 | +0.34(+0.59%) |
Aug 27, 2021 | 57.46 | 57.94 | 57.08 | 57.59 | 629,582 | +0.38(+0.66%) |
Aug 26, 2021 | 57.16 | 57.23 | 56.76 | 57.22 | 408,019 | -0.04(-0.06%) |
Aug 25, 2021 | 57.17 | 57.65 | 56.83 | 57.25 | 526,766 | +0.22(+0.39%) |
Aug 24, 2021 | 56.83 | 57.35 | 56.39 | 57.03 | 585,112 | +0.38(+0.67%) |
Aug 23, 2021 | 56.82 | 56.99 | 55.86 | 56.66 | 759,657 | +0.17(+0.31%) |
Aug 20, 2021 | 56.06 | 56.79 | 55.60 | 56.48 | 680,107 | +0.49(+0.88%) |
Aug 19, 2021 | 55.31 | 56.21 | 54.83 | 55.99 | 713,898 | +0.47(+0.84%) |
Aug 18, 2021 | 57.61 | 57.61 | 55.40 | 55.52 | 1,794,138 | -1.96(-3.41%) |
Aug 17, 2021 | 57.24 | 57.72 | 56.91 | 57.48 | 1,539,011 | -0.27(-0.46%) |
Aug 16, 2021 | 55.84 | 57.85 | 55.39 | 57.75 | 907,661 | +1.38(+2.45%) |
Aug 13, 2021 | 56.24 | 56.61 | 55.30 | 56.36 | 763,238 | +0.05(+0.10%) |
Aug 12, 2021 | 55.38 | 56.49 | 54.66 | 56.31 | 542,395 | +1.00(+1.80%) |
Aug 11, 2021 | 54.72 | 55.39 | 54.47 | 55.31 | 347,103 | +0.90(+1.65%) |
Aug 10, 2021 | 53.97 | 55.56 | 53.70 | 54.41 | 599,049 | +0.18(+0.34%) |
Aug 09, 2021 | 56.79 | 56.98 | 54.05 | 54.23 | 1,097,413 | +0.85(+1.60%) |
Aug 06, 2021 | 52.21 | 53.85 | 48.84 | 53.38 | 1,886,669 | -1.22(-2.23%) |
Aug 05, 2021 | 53.81 | 54.61 | 53.38 | 54.60 | 461,255 | +1.12(+2.09%) |
Aug 04, 2021 | 53.31 | 54.08 | 53.31 | 53.48 | 294,342 | -0.22(-0.41%) |
Aug 03, 2021 | 54.30 | 54.51 | 53.49 | 53.70 | 321,561 | -0.46(-0.85%) |
Aug 02, 2021 | 55.10 | 55.27 | 54.14 | 54.16 | 145,863 | -0.55(-1.00%) |
Jul 30, 2021 | 54.23 | 54.83 | 54.23 | 54.71 | 222,145 | +0.12(+0.22%) |
Jul 29, 2021 | 54.61 | 55.21 | 54.50 | 54.59 | 189,733 | +0.27(+0.51%) |
Jul 28, 2021 | 54.15 | 54.53 | 53.52 | 54.31 | 220,082 | +0.14(+0.25%) |
Jul 27, 2021 | 54.76 | 55.29 | 53.63 | 54.17 | 291,850 | -0.63(-1.15%) |
Jul 26, 2021 | 55.27 | 55.41 | 54.41 | 54.81 | 253,919 | -0.64(-1.16%) |
Jul 23, 2021 | 55.61 | 55.93 | 55.35 | 55.45 | 215,364 | -0.08(-0.15%) |
Jul 22, 2021 | 55.94 | 55.94 | 55.50 | 55.53 | 239,527 | -0.19(-0.35%) |
Jul 21, 2021 | 55.01 | 56.01 | 54.91 | 55.72 | 152,187 | +0.87(+1.59%) |
Jul 20, 2021 | 53.21 | 55.05 | 53.00 | 54.85 | 175,810 | +1.58(+2.96%) |
Jul 19, 2021 | 53.94 | 54.07 | 52.93 | 53.28 | 343,478 | -1.62(-2.95%) |
Jul 16, 2021 | 54.05 | 55.33 | 53.88 | 54.90 | 499,138 | +1.08(+2.01%) |
Jul 15, 2021 | 54.26 | 54.26 | 53.33 | 53.82 | 221,199 | -0.48(-0.88%) |
Jul 14, 2021 | 54.84 | 55.26 | 54.24 | 54.29 | 231,966 | -0.20(-0.37%) |
Jul 13, 2021 | 54.28 | 54.72 | 54.19 | 54.50 | 236,057 | -0.03(-0.05%) |
Jul 12, 2021 | 54.28 | 54.67 | 54.11 | 54.52 | 238,607 | -0.13(-0.23%) |
Jul 09, 2021 | 54.14 | 54.70 | 54.02 | 54.65 | 252,650 | +0.67(+1.24%) |
Jul 08, 2021 | 54.65 | 54.90 | 53.81 | 53.98 | 360,682 | -1.22(-2.21%) |
Jul 07, 2021 | 54.51 | 55.48 | 54.47 | 55.20 | 230,917 | +0.81(+1.48%) |
Jul 06, 2021 | 54.28 | 54.50 | 53.37 | 54.39 | 229,508 | -0.44(-0.80%) |
Jul 02, 2021 | 55.13 | 55.13 | 54.50 | 54.83 | 247,203 | +0.09(+0.17%) |
Jul 01, 2021 | 54.39 | 54.87 | 53.64 | 54.74 | 173,422 | +0.45(+0.83%) |
Jun 30, 2021 | 54.26 | 54.61 | 53.89 | 54.29 | 323,792 | +0.08(+0.15%) |
Jun 29, 2021 | 53.75 | 54.42 | 52.96 | 54.21 | 432,802 | +0.15(+0.27%) |
Jun 28, 2021 | 55.16 | 55.44 | 53.85 | 54.06 | 761,879 | -1.43(-2.57%) |
Jun 25, 2021 | 56.24 | 56.32 | 55.25 | 55.49 | 243,849 | -0.52(-0.93%) |
Jun 24, 2021 | 56.26 | 56.38 | 55.42 | 56.02 | 243,495 | +0.23(+0.41%) |
Jun 23, 2021 | 55.79 | 56.19 | 55.46 | 55.79 | 230,657 | +0.10(+0.18%) |
Jun 22, 2021 | 54.81 | 55.92 | 54.59 | 55.69 | 328,502 | +0.92(+1.67%) |
Jun 21, 2021 | 54.28 | 54.82 | 53.87 | 54.77 | 237,595 | +0.80(+1.48%) |
Jun 18, 2021 | 53.45 | 54.75 | 53.39 | 53.97 | 350,398 | +0.01(+0.02%) |
Jun 17, 2021 | 54.13 | 54.22 | 53.18 | 53.96 | 353,751 | -0.25(-0.46%) |
Jun 16, 2021 | 54.61 | 55.15 | 54.08 | 54.21 | 722,045 | -0.12(-0.22%) |
Jun 15, 2021 | 54.55 | 54.83 | 54.01 | 54.33 | 712,743 | -0.20(-0.37%) |
Jun 14, 2021 | 53.72 | 54.95 | 53.62 | 54.53 | 1,171,842 | +0.81(+1.50%) |
Jun 11, 2021 | 53.13 | 53.85 | 53.03 | 53.73 | 1,401,256 | +0.90(+1.70%) |
Jun 10, 2021 | 52.87 | 53.10 | 52.25 | 52.83 | 483,835 | +0.02(+0.03%) |
Jun 09, 2021 | 53.71 | 53.76 | 52.69 | 52.81 | 359,902 | -0.76(-1.42%) |
Jun 08, 2021 | 53.59 | 53.81 | 52.98 | 53.57 | 542,175 | +0.36(+0.67%) |
Jun 07, 2021 | 54.41 | 54.83 | 53.15 | 53.21 | 478,688 | -1.36(-2.50%) |
Jun 04, 2021 | 55.16 | 55.65 | 54.25 | 54.58 | 247,990 | -0.21(-0.38%) |
Jun 03, 2021 | 55.13 | 55.38 | 54.58 | 54.79 | 255,262 | -0.71(-1.27%) |
Jun 02, 2021 | 54.78 | 55.55 | 54.40 | 55.49 | 695,351 | +0.96(+1.76%) |
Jun 01, 2021 | 55.00 | 55.37 | 54.50 | 54.53 | 799,837 | -0.16(-0.28%) |
May 28, 2021 | 55.31 | 55.31 | 54.45 | 54.69 | 594,108 | -0.48(-0.86%) |
May 27, 2021 | 55.89 | 56.03 | 54.96 | 55.16 | 520,356 | -0.62(-1.12%) |
May 26, 2021 | 56.51 | 57.02 | 55.79 | 55.79 | 977,445 | -0.45(-0.80%) |
May 25, 2021 | 56.97 | 56.97 | 55.74 | 56.24 | 553,380 | -0.62(-1.10%) |
May 24, 2021 | 57.10 | 57.15 | 56.45 | 56.86 | 172,727 | +0.16(+0.29%) |
May 21, 2021 | 56.88 | 57.27 | 56.52 | 56.69 | 346,838 | +0.13(+0.23%) |
May 20, 2021 | 56.62 | 57.28 | 56.06 | 56.57 | 325,142 | +0.42(+0.75%) |
May 19, 2021 | 55.10 | 56.16 | 54.61 | 56.15 | 323,369 | +0.31(+0.56%) |
May 18, 2021 | 57.40 | 57.48 | 55.84 | 55.84 | 368,382 | -1.62(-2.81%) |
May 17, 2021 | 57.52 | 57.71 | 56.85 | 57.45 | 824,689 | -0.26(-0.44%) |
May 14, 2021 | 56.26 | 57.89 | 56.12 | 57.71 | 375,082 | +1.66(+2.96%) |
May 13, 2021 | 55.31 | 56.60 | 55.13 | 56.05 | 572,743 | +0.79(+1.44%) |
May 12, 2021 | 58.72 | 58.89 | 54.99 | 55.25 | 1,066,487 | -4.43(-7.42%) |
May 11, 2021 | 60.74 | 62.26 | 59.62 | 59.68 | 1,368,002 | -1.93(-3.13%) |
May 10, 2021 | 61.46 | 62.46 | 60.81 | 61.60 | 517,797 | +0.37(+0.61%) |
May 07, 2021 | 60.51 | 61.44 | 60.48 | 61.23 | 353,547 | +0.93(+1.54%) |
May 06, 2021 | 59.60 | 60.30 | 59.60 | 60.30 | 881,487 | +0.57(+0.95%) |
May 05, 2021 | 59.56 | 60.87 | 57.16 | 59.73 | 1,118,632 | +2.77(+4.87%) |
May 04, 2021 | 57.20 | 57.55 | 56.48 | 56.96 | 683,259 | -0.67(-1.16%) |
May 03, 2021 | 58.36 | 58.65 | 57.60 | 57.63 | 866,200 | -0.42(-0.72%) |
Apr 30, 2021 | 58.85 | 59.04 | 57.99 | 58.04 | 299,894 | -0.95(-1.61%) |
Apr 29, 2021 | 58.50 | 59.12 | 58.26 | 58.99 | 291,976 | +0.73(+1.25%) |
Apr 28, 2021 | 57.84 | 58.59 | 57.81 | 58.26 | 253,605 | +0.26(+0.46%) |
Apr 27, 2021 | 57.64 | 58.21 | 57.43 | 58.00 | 201,639 | +0.33(+0.57%) |
Apr 26, 2021 | 57.70 | 58.11 | 57.15 | 57.67 | 333,040 | +0.01(+0.02%) |
Apr 23, 2021 | 57.00 | 57.91 | 56.36 | 57.66 | 412,642 | +0.94(+1.66%) |
Apr 22, 2021 | 57.15 | 57.20 | 56.60 | 56.72 | 555,839 | -0.25(-0.43%) |
Apr 21, 2021 | 56.62 | 57.25 | 55.87 | 56.97 | 772,720 | +0.04(+0.06%) |
Apr 20, 2021 | 56.98 | 57.39 | 56.30 | 56.93 | 632,508 | -0.20(-0.35%) |
Apr 19, 2021 | 57.43 | 57.51 | 57.05 | 57.13 | 577,773 | -0.25(-0.43%) |
Apr 16, 2021 | 57.67 | 57.68 | 57.11 | 57.38 | 527,252 | -0.16(-0.29%) |
Apr 15, 2021 | 56.90 | 57.61 | 56.67 | 57.54 | 512,695 | +1.01(+1.79%) |
Apr 14, 2021 | 57.63 | 57.66 | 56.34 | 56.53 | 1,323,426 | -1.14(-1.98%) |
Apr 13, 2021 | 57.45 | 58.03 | 57.08 | 57.67 | 759,780 | -0.06(-0.11%) |
Apr 12, 2021 | 56.70 | 57.87 | 56.56 | 57.73 | 543,405 | +0.76(+1.33%) |
Apr 09, 2021 | 56.50 | 57.16 | 56.14 | 56.98 | 489,012 | +0.79(+1.41%) |
Apr 08, 2021 | 56.36 | 56.41 | 55.60 | 56.18 | 618,190 | +0.14(+0.24%) |
Apr 07, 2021 | 55.67 | 56.09 | 55.36 | 56.05 | 631,938 | +0.46(+0.82%) |
Apr 06, 2021 | 56.05 | 56.06 | 55.04 | 55.59 | 564,396 | -0.48(-0.86%) |
Apr 05, 2021 | 55.45 | 56.38 | 54.52 | 56.07 | 909,718 | +0.88(+1.59%) |
Apr 01, 2021 | 53.65 | 55.22 | 53.42 | 55.20 | 552,892 | +1.76(+3.30%) |
Mar 31, 2021 | 53.51 | 53.90 | 53.18 | 53.44 | 723,572 | +0.35(+0.65%) |
Mar 30, 2021 | 52.74 | 53.41 | 51.99 | 53.09 | 475,519 | +0.31(+0.59%) |
Mar 29, 2021 | 54.14 | 54.39 | 52.38 | 52.78 | 774,360 | -1.53(-2.82%) |
Mar 26, 2021 | 52.19 | 54.34 | 51.75 | 54.31 | 707,276 | +2.26(+4.35%) |
Mar 25, 2021 | 51.84 | 52.12 | 50.72 | 52.05 | 674,794 | +0.39(+0.76%) |
Mar 24, 2021 | 51.50 | 52.06 | 51.21 | 51.66 | 617,267 | +0.15(+0.28%) |
Mar 23, 2021 | 51.85 | 51.98 | 51.46 | 51.51 | 686,803 | -0.26(-0.49%) |
Mar 22, 2021 | 51.66 | 51.94 | 51.14 | 51.77 | 487,572 | -0.04(-0.07%) |
Mar 19, 2021 | 51.10 | 52.03 | 50.81 | 51.80 | 556,179 | +0.92(+1.81%) |
Mar 18, 2021 | 51.07 | 51.38 | 50.35 | 50.88 | 386,673 | -0.78(-1.50%) |
Mar 17, 2021 | 51.54 | 51.86 | 50.84 | 51.66 | 431,374 | -0.01(-0.02%) |
Mar 16, 2021 | 52.15 | 52.67 | 51.34 | 51.67 | 901,796 | -0.67(-1.27%) |
Mar 15, 2021 | 52.40 | 53.32 | 52.13 | 52.33 | 1,169,017 | -0.11(-0.21%) |
Mar 12, 2021 | 51.84 | 52.64 | 51.08 | 52.44 | 987,119 | +0.27(+0.52%) |
Mar 11, 2021 | 50.14 | 52.20 | 50.14 | 52.17 | 827,635 | +2.09(+4.17%) |
Mar 10, 2021 | 49.37 | 50.46 | 49.21 | 50.08 | 1,178,973 | +1.21(+2.48%) |
Mar 09, 2021 | 48.91 | 49.20 | 48.40 | 48.86 | 784,879 | +0.92(+1.92%) |
Mar 08, 2021 | 49.56 | 49.83 | 47.86 | 47.94 | 637,461 | -1.64(-3.31%) |
Mar 05, 2021 | 46.99 | 49.66 | 46.74 | 49.58 | 1,102,059 | +2.93(+6.28%) |
Mar 04, 2021 | 47.59 | 47.90 | 46.19 | 46.65 | 1,007,359 | -0.90(-1.90%) |
Mar 03, 2021 | 47.97 | 48.52 | 47.34 | 47.56 | 1,427,809 | -0.36(-0.76%) |
Mar 02, 2021 | 49.45 | 49.93 | 47.87 | 47.92 | 832,457 | -1.70(-3.42%) |
Mar 01, 2021 | 50.29 | 50.29 | 49.45 | 49.62 | 527,482 | +0.05(+0.09%) |
Feb 26, 2021 | 50.17 | 50.59 | 49.36 | 49.58 | 950,742 | -0.47(-0.93%) |
Feb 25, 2021 | 49.48 | 50.29 | 49.41 | 50.04 | 927,643 | +0.44(+0.88%) |
Feb 24, 2021 | 48.77 | 49.76 | 47.80 | 49.60 | 1,024,272 | +1.24(+2.57%) |
Feb 23, 2021 | 46.63 | 48.49 | 46.41 | 48.36 | 1,081,807 | +1.36(+2.89%) |
Feb 22, 2021 | 48.25 | 48.48 | 46.44 | 47.00 | 1,345,035 | -1.49(-3.07%) |
Feb 19, 2021 | 51.32 | 51.88 | 47.81 | 48.49 | 2,461,937 | -3.61(-6.94%) |
Feb 18, 2021 | 52.30 | 52.58 | 51.59 | 52.10 | 767,523 | -0.28(-0.54%) |
Feb 17, 2021 | 52.13 | 53.17 | 51.27 | 52.39 | 908,481 | -0.03(-0.05%) |
Feb 16, 2021 | 53.28 | 54.18 | 52.37 | 52.41 | 740,629 | -0.52(-0.98%) |
Feb 12, 2021 | 51.63 | 53.28 | 51.63 | 52.93 | 1,120,686 | +0.99(+1.90%) |
Feb 11, 2021 | 52.24 | 52.24 | 50.98 | 51.95 | 914,003 | +0.14(+0.26%) |
Feb 10, 2021 | 52.01 | 52.05 | 50.95 | 51.81 | 1,189,975 | +0.10(+0.19%) |
Feb 09, 2021 | 52.47 | 53.64 | 51.64 | 51.71 | 692,720 | -1.17(-2.22%) |
Feb 08, 2021 | 54.16 | 54.16 | 52.64 | 52.88 | 559,527 | -0.76(-1.42%) |
Feb 05, 2021 | 53.51 | 54.16 | 53.38 | 53.65 | 1,167,597 | +0.45(+0.84%) |
Feb 04, 2021 | 52.73 | 53.45 | 52.68 | 53.20 | 2,230,012 | -1.00(-1.85%) |
Feb 03, 2021 | 55.53 | 55.53 | 54.02 | 54.20 | 878,518 | -1.12(-2.02%) |
Feb 02, 2021 | 55.81 | 56.09 | 54.99 | 55.32 | 774,996 | +0.14(+0.25%) |
Feb 01, 2021 | 53.83 | 55.47 | 53.69 | 55.18 | 874,277 | +1.63(+3.04%) |
Jan 29, 2021 | 55.07 | 55.23 | 53.45 | 53.56 | 647,870 | -1.65(-3.00%) |
Jan 28, 2021 | 54.80 | 55.83 | 54.42 | 55.21 | 1,132,039 | +0.95(+1.76%) |
Jan 27, 2021 | 56.98 | 56.98 | 53.55 | 54.26 | 1,595,294 | -3.15(-5.48%) |
Jan 26, 2021 | 57.99 | 58.28 | 57.28 | 57.40 | 700,536 | -0.36(-0.63%) |
Jan 25, 2021 | 57.55 | 58.21 | 57.12 | 57.77 | 754,214 | +0.45(+0.79%) |
Jan 22, 2021 | 56.65 | 57.58 | 56.52 | 57.31 | 678,449 | +0.19(+0.33%) |
Jan 21, 2021 | 56.80 | 57.32 | 56.58 | 57.12 | 399,317 | +0.19(+0.34%) |
Jan 20, 2021 | 56.96 | 57.45 | 56.36 | 56.93 | 642,037 | +0.24(+0.42%) |
Jan 19, 2021 | 55.42 | 57.18 | 55.01 | 56.69 | 1,189,413 | +1.72(+3.13%) |
Jan 15, 2021 | 55.73 | 56.26 | 54.10 | 54.98 | 1,476,793 | -1.32(-2.34%) |
Jan 14, 2021 | 57.47 | 57.81 | 56.11 | 56.29 | 919,971 | -1.26(-2.20%) |
Jan 13, 2021 | 59.58 | 59.74 | 57.46 | 57.56 | 1,509,668 | -1.85(-3.11%) |
Jan 12, 2021 | 57.95 | 59.52 | 56.60 | 59.40 | 1,164,437 | -0.56(-0.94%) |
Jan 11, 2021 | 62.12 | 62.40 | 59.97 | 59.97 | 410,159 | -2.87(-4.57%) |
Jan 08, 2021 | 63.87 | 64.03 | 62.19 | 62.84 | 439,210 | +0.45(+0.71%) |
Jan 07, 2021 | 61.89 | 63.07 | 61.71 | 62.39 | 404,233 | +0.80(+1.30%) |
Jan 06, 2021 | 61.93 | 62.31 | 60.93 | 61.59 | 667,974 | -0.60(-0.96%) |
Jan 05, 2021 | 60.51 | 62.30 | 60.32 | 62.19 | 349,290 | +1.59(+2.63%) |
Jan 04, 2021 | 62.57 | 63.01 | 60.29 | 60.60 | 588,071 | -2.63(-4.16%) |
Dec 31, 2020 | 63.23 | 63.23 | 63.23 | 307,634 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.94 | 64.24 | 62.94 | 63.95 | 307,634 | +1.05(+1.68%) |
Dec 29, 2020 | 64.45 | 65.04 | 62.59 | 62.89 | 340,005 | -1.06(-1.66%) |
Dec 28, 2020 | 65.05 | 65.10 | 63.48 | 63.96 | 298,205 | -0.81(-1.25%) |
Dec 24, 2020 | 64.43 | 64.88 | 64.26 | 64.77 | 202,500 | +0.35(+0.54%) |
Dec 23, 2020 | 63.90 | 64.94 | 63.90 | 64.42 | 430,418 | +0.70(+1.10%) |
Dec 22, 2020 | 63.07 | 63.84 | 62.18 | 63.72 | 293,781 | +0.66(+1.05%) |
Dec 21, 2020 | 61.30 | 63.46 | 61.30 | 63.06 | 589,443 | +1.11(+1.79%) |
Dec 18, 2020 | 61.83 | 62.18 | 61.08 | 61.95 | 587,153 | +0.72(+1.17%) |
Dec 17, 2020 | 61.68 | 62.34 | 61.20 | 61.23 | 496,972 | -0.23(-0.37%) |
Dec 16, 2020 | 62.73 | 63.12 | 61.44 | 61.46 | 531,887 | -1.36(-2.17%) |
Dec 15, 2020 | 63.77 | 64.19 | 62.81 | 62.82 | 709,126 | -0.88(-1.38%) |
Dec 14, 2020 | 64.56 | 64.56 | 63.66 | 63.70 | 329,258 | -0.55(-0.86%) |
Dec 11, 2020 | 65.68 | 65.68 | 63.15 | 64.26 | 429,090 | -1.54(-2.34%) |
Dec 10, 2020 | 64.22 | 65.93 | 63.89 | 65.79 | 389,898 | +1.47(+2.29%) |
Dec 09, 2020 | 65.71 | 66.19 | 63.97 | 64.32 | 542,220 | -1.15(-1.75%) |
Dec 08, 2020 | 63.86 | 65.65 | 63.67 | 65.47 | 597,113 | +1.68(+2.64%) |
Dec 07, 2020 | 62.87 | 64.13 | 62.40 | 63.78 | 297,887 | +0.85(+1.36%) |
Dec 04, 2020 | 63.56 | 64.18 | 62.75 | 62.93 | 345,714 | -0.55(-0.87%) |
Dec 03, 2020 | 63.56 | 64.30 | 63.34 | 63.48 | 284,465 | +0.23(+0.36%) |
Dec 02, 2020 | 63.03 | 63.68 | 62.44 | 63.26 | 601,018 | +0.04(+0.06%) |
Dec 01, 2020 | 65.47 | 65.85 | 62.77 | 63.22 | 903,256 | -2.06(-3.16%) |
Nov 30, 2020 | 62.35 | 65.37 | 62.35 | 65.28 | 939,369 | +3.19(+5.14%) |
Nov 27, 2020 | 61.30 | 62.69 | 61.20 | 62.09 | 212,290 | +0.89(+1.46%) |
Nov 25, 2020 | 60.28 | 61.38 | 59.64 | 61.20 | 352,754 | +0.87(+1.45%) |
Nov 24, 2020 | 59.60 | 60.35 | 58.44 | 60.33 | 441,846 | +1.19(+2.01%) |
Nov 23, 2020 | 60.72 | 60.72 | 58.38 | 59.14 | 552,908 | -1.04(-1.73%) |
Nov 20, 2020 | 59.04 | 60.57 | 58.59 | 60.18 | 709,770 | +1.38(+2.34%) |
Nov 19, 2020 | 57.70 | 59.33 | 57.70 | 58.80 | 480,417 | +1.13(+1.96%) |
Nov 18, 2020 | 57.16 | 58.41 | 57.16 | 57.67 | 954,626 | +0.67(+1.18%) |
Nov 17, 2020 | 57.23 | 57.40 | 56.26 | 57.00 | 727,355 | -0.20(-0.35%) |
Nov 16, 2020 | 57.86 | 57.98 | 56.88 | 57.20 | 501,238 | -0.81(-1.39%) |
Nov 13, 2020 | 58.67 | 59.32 | 57.79 | 58.01 | 671,362 | -0.57(-0.97%) |
Nov 12, 2020 | 59.55 | 60.49 | 58.25 | 58.58 | 772,552 | -1.25(-2.09%) |
Nov 11, 2020 | 61.20 | 61.40 | 59.76 | 59.83 | 684,842 | -1.17(-1.92%) |
Nov 10, 2020 | 63.22 | 63.24 | 60.82 | 61.00 | 718,367 | -2.14(-3.39%) |
Nov 09, 2020 | 69.77 | 71.25 | 63.12 | 63.13 | 1,090,440 | -5.00(-7.34%) |
Nov 06, 2020 | 63.37 | 68.81 | 62.01 | 68.14 | 2,665,473 | +6.13(+9.88%) |
Nov 05, 2020 | 61.61 | 62.34 | 60.45 | 62.01 | 804,679 | +1.30(+2.15%) |
Nov 04, 2020 | 58.79 | 60.79 | 57.88 | 60.71 | 681,983 | +2.07(+3.52%) |
Nov 03, 2020 | 57.81 | 58.80 | 57.68 | 58.64 | 543,784 | +1.37(+2.39%) |
Nov 02, 2020 | 55.36 | 57.27 | 55.33 | 57.27 | 450,294 | +2.34(+4.26%) |
Oct 30, 2020 | 54.58 | 55.63 | 54.16 | 54.93 | 679,419 | +0.06(+0.12%) |
Oct 29, 2020 | 54.35 | 55.33 | 54.21 | 54.87 | 450,010 | +0.41(+0.75%) |
Oct 28, 2020 | 53.86 | 54.92 | 53.59 | 54.46 | 573,663 | -0.18(-0.33%) |
Oct 27, 2020 | 54.44 | 55.10 | 54.40 | 54.65 | 606,395 | +0.08(+0.15%) |
Oct 26, 2020 | 55.31 | 55.57 | 53.97 | 54.56 | 298,386 | -1.43(-2.56%) |
Oct 23, 2020 | 55.99 | 56.38 | 55.46 | 55.99 | 141,380 | +0.08(+0.15%) |
Oct 22, 2020 | 55.89 | 56.57 | 55.61 | 55.91 | 327,450 | +0.11(+0.19%) |
Oct 21, 2020 | 56.46 | 57.21 | 55.80 | 55.80 | 240,892 | -0.66(-1.17%) |
Oct 20, 2020 | 56.52 | 57.51 | 56.47 | 56.47 | 490,515 | -0.11(-0.19%) |
Oct 19, 2020 | 58.32 | 58.38 | 56.29 | 56.57 | 391,137 | -1.51(-2.60%) |
Oct 16, 2020 | 58.00 | 58.68 | 57.94 | 58.09 | 412,662 | +0.59(+1.02%) |
Oct 15, 2020 | 56.83 | 57.79 | 56.48 | 57.50 | 275,962 | +0.20(+0.35%) |
Oct 14, 2020 | 59.30 | 59.54 | 57.19 | 57.30 | 460,945 | -2.10(-3.54%) |
Oct 13, 2020 | 59.32 | 59.78 | 58.82 | 59.40 | 329,426 | +0.13(+0.21%) |
Oct 12, 2020 | 59.24 | 59.76 | 59.13 | 59.27 | 206,207 | +0.14(+0.23%) |
Oct 09, 2020 | 57.99 | 59.33 | 57.94 | 59.14 | 371,495 | +1.40(+2.42%) |
Oct 08, 2020 | 57.57 | 57.76 | 56.71 | 57.74 | 299,095 | +0.27(+0.47%) |
Oct 07, 2020 | 56.11 | 57.64 | 56.11 | 57.47 | 522,587 | +1.66(+2.97%) |
Oct 06, 2020 | 55.76 | 56.75 | 55.67 | 55.81 | 455,671 | +0.15(+0.28%) |
Oct 05, 2020 | 54.62 | 55.70 | 54.19 | 55.66 | 275,143 | +1.55(+2.86%) |
Oct 02, 2020 | 54.14 | 54.36 | 53.62 | 54.11 | 395,776 | -0.81(-1.47%) |