Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.96 | 70.00 | 68.96 | 69.82 | 754,942 | +0.19(+0.27%) |
Oct 28, 2021 | 66.52 | 69.69 | 66.51 | 69.63 | 361,969 | +3.51(+5.31%) |
Oct 27, 2021 | 65.62 | 67.07 | 65.36 | 66.12 | 223,404 | -0.06(-0.09%) |
Oct 26, 2021 | 68.04 | 66.14 | 66.18 | 190,487 | -1.46(-2.16%) | |
Oct 25, 2021 | 66.79 | 67.91 | 66.12 | 67.64 | 170,570 | +1.15(+1.73%) |
Oct 22, 2021 | 66.51 | 67.45 | 66.32 | 66.49 | 177,847 | -0.04(-0.06%) |
Oct 21, 2021 | 65.49 | 66.95 | 65.35 | 66.53 | 266,234 | +1.05(+1.60%) |
Oct 20, 2021 | 65.11 | 66.13 | 64.75 | 65.48 | 123,295 | -0.06(-0.09%) |
Oct 19, 2021 | 65.36 | 65.82 | 64.70 | 65.54 | 156,495 | +0.51(+0.78%) |
Oct 18, 2021 | 63.40 | 65.38 | 63.02 | 65.03 | 200,857 | +0.74(+1.15%) |
Oct 15, 2021 | 63.92 | 65.44 | 63.53 | 64.29 | 324,505 | +0.49(+0.77%) |
Oct 14, 2021 | 63.95 | 64.72 | 63.56 | 63.80 | 248,559 | +1.16(+1.85%) |
Oct 13, 2021 | 63.42 | 64.16 | 62.53 | 62.64 | 256,074 | -0.33(-0.52%) |
Oct 12, 2021 | 64.34 | 64.43 | 62.65 | 62.97 | 186,138 | -1.10(-1.72%) |
Oct 11, 2021 | 65.57 | 66.07 | 64.07 | 64.07 | 159,401 | -1.57(-2.39%) |
Oct 08, 2021 | 66.26 | 67.05 | 65.40 | 65.64 | 216,792 | -0.54(-0.82%) |
Oct 07, 2021 | 66.30 | 67.31 | 66.02 | 66.18 | 201,067 | +0.97(+1.49%) |
Oct 06, 2021 | 64.30 | 65.78 | 64.30 | 65.21 | 191,454 | -0.17(-0.26%) |
Oct 05, 2021 | 65.47 | 66.81 | 63.61 | 65.38 | 239,629 | +0.40(+0.62%) |
Oct 04, 2021 | 64.86 | 65.42 | 63.99 | 64.98 | 299,227 | -0.36(-0.55%) |
Oct 01, 2021 | 65.26 | 65.98 | 64.69 | 65.34 | 282,323 | +0.47(+0.72%) |
Sep 30, 2021 | 64.50 | 65.67 | 64.05 | 64.87 | 381,411 | +0.91(+1.42%) |
Sep 29, 2021 | 64.52 | 65.10 | 62.73 | 63.96 | 393,832 | -0.47(-0.73%) |
Sep 28, 2021 | 66.48 | 66.48 | 64.23 | 64.43 | 323,097 | -3.16(-4.68%) |
Sep 27, 2021 | 67.12 | 68.06 | 66.10 | 67.59 | 252,650 | +0.18(+0.27%) |
Sep 24, 2021 | 66.30 | 67.55 | 65.76 | 67.41 | 358,478 | +0.89(+1.34%) |
Sep 23, 2021 | 65.01 | 66.54 | 64.90 | 66.52 | 337,917 | +1.95(+3.02%) |
Sep 22, 2021 | 62.80 | 64.91 | 62.08 | 64.57 | 223,500 | +2.26(+3.63%) |
Sep 21, 2021 | 62.25 | 62.62 | 60.77 | 62.31 | 216,408 | +0.64(+1.04%) |
Sep 20, 2021 | 61.73 | 62.35 | 60.74 | 61.67 | 245,361 | -1.67(-2.64%) |
Sep 17, 2021 | 63.95 | 64.72 | 62.76 | 63.34 | 635,499 | -0.46(-0.72%) |
Sep 16, 2021 | 62.91 | 63.87 | 61.89 | 63.80 | 157,593 | +0.70(+1.11%) |
Sep 15, 2021 | 62.49 | 63.18 | 61.35 | 63.10 | 227,607 | +0.40(+0.64%) |
Sep 14, 2021 | 63.73 | 64.40 | 61.72 | 62.70 | 344,742 | -1.15(-1.80%) |
Sep 13, 2021 | 64.63 | 65.45 | 62.85 | 63.85 | 430,539 | -0.32(-0.50%) |
Sep 10, 2021 | 63.65 | 65.61 | 63.03 | 64.17 | 670,389 | +1.46(+2.33%) |
Sep 09, 2021 | 62.28 | 63.60 | 62.12 | 62.71 | 190,406 | +0.30(+0.48%) |
Sep 08, 2021 | 63.63 | 63.85 | 61.79 | 62.41 | 278,689 | -1.57(-2.45%) |
Sep 07, 2021 | 63.90 | 64.50 | 63.63 | 63.98 | 276,408 | +0.18(+0.28%) |
Sep 03, 2021 | 63.25 | 64.65 | 63.05 | 63.80 | 181,577 | +0.02(+0.03%) |
Sep 02, 2021 | 62.42 | 63.98 | 62.15 | 63.78 | 259,684 | +1.87(+3.02%) |
Sep 01, 2021 | 61.20 | 62.12 | 60.11 | 61.91 | 262,855 | +1.20(+1.98%) |
Aug 31, 2021 | 62.95 | 62.95 | 60.46 | 60.71 | 324,949 | -2.10(-3.34%) |
Aug 30, 2021 | 62.63 | 62.94 | 61.56 | 62.81 | 257,621 | +0.65(+1.05%) |
Aug 27, 2021 | 60.44 | 62.66 | 60.12 | 62.16 | 586,050 | +1.99(+3.31%) |
Aug 26, 2021 | 60.75 | 61.28 | 59.97 | 60.17 | 178,236 | -0.65(-1.07%) |
Aug 25, 2021 | 60.98 | 61.88 | 60.65 | 60.82 | 232,544 | +0.05(+0.08%) |
Aug 24, 2021 | 60.42 | 61.09 | 60.00 | 60.77 | 219,971 | +0.73(+1.22%) |
Aug 23, 2021 | 58.69 | 60.09 | 58.52 | 60.04 | 252,032 | +2.02(+3.48%) |
Aug 20, 2021 | 57.16 | 58.10 | 56.86 | 58.02 | 198,858 | +0.90(+1.58%) |
Aug 19, 2021 | 56.50 | 57.26 | 55.52 | 57.12 | 223,243 | +0.09(+0.16%) |
Aug 18, 2021 | 57.55 | 58.04 | 56.82 | 57.03 | 342,041 | -0.56(-0.97%) |
Aug 17, 2021 | 59.69 | 59.69 | 57.31 | 57.59 | 294,820 | -2.84(-4.70%) |
Aug 16, 2021 | 60.71 | 61.20 | 60.29 | 60.43 | 157,784 | -0.68(-1.11%) |
Aug 13, 2021 | 61.23 | 61.57 | 60.91 | 61.11 | 110,893 | -0.37(-0.60%) |
Aug 12, 2021 | 61.48 | 62.04 | 60.42 | 61.48 | 207,316 | -0.36(-0.58%) |
Aug 11, 2021 | 61.61 | 61.92 | 59.25 | 61.84 | 259,923 | +0.18(+0.29%) |
Aug 10, 2021 | 62.00 | 62.16 | 60.77 | 61.66 | 242,002 | -0.27(-0.44%) |
Aug 09, 2021 | 61.85 | 62.43 | 60.98 | 61.93 | 234,400 | -0.01(-0.02%) |
Aug 06, 2021 | 61.26 | 62.54 | 61.20 | 61.94 | 154,319 | +0.05(+0.08%) |
Aug 05, 2021 | 61.74 | 62.35 | 61.40 | 61.89 | 229,374 | +0.49(+0.80%) |
Aug 04, 2021 | 60.75 | 61.57 | 60.18 | 61.40 | 381,513 | +0.48(+0.79%) |
Aug 03, 2021 | 61.52 | 61.98 | 59.59 | 60.92 | 544,959 | -0.60(-0.98%) |
Aug 02, 2021 | 62.22 | 63.60 | 61.29 | 61.52 | 347,735 | -0.20(-0.32%) |
Jul 30, 2021 | 59.87 | 62.17 | 59.87 | 61.72 | 509,292 | +1.46(+2.42%) |
Jul 29, 2021 | 58.90 | 61.53 | 57.78 | 60.26 | 781,614 | +0.33(+0.55%) |
Jul 28, 2021 | 58.33 | 60.50 | 58.33 | 59.93 | 334,263 | +1.99(+3.43%) |
Jul 27, 2021 | 59.15 | 59.55 | 55.86 | 57.94 | 359,159 | -1.64(-2.75%) |
Jul 26, 2021 | 60.38 | 60.74 | 59.41 | 59.58 | 307,450 | -0.73(-1.21%) |
Jul 23, 2021 | 60.47 | 60.47 | 59.40 | 60.31 | 223,548 | +0.25(+0.42%) |
Jul 22, 2021 | 59.85 | 60.49 | 58.88 | 60.06 | 274,073 | -0.23(-0.38%) |
Jul 21, 2021 | 59.20 | 61.00 | 59.20 | 60.29 | 413,439 | +1.44(+2.45%) |
Jul 20, 2021 | 56.89 | 59.49 | 56.06 | 58.85 | 277,537 | +2.04(+3.59%) |
Jul 19, 2021 | 55.74 | 57.78 | 55.55 | 56.81 | 173,449 | -0.54(-0.94%) |
Jul 16, 2021 | 58.79 | 59.40 | 57.29 | 57.35 | 383,850 | -0.85(-1.46%) |
Jul 15, 2021 | 58.71 | 58.71 | 56.91 | 58.20 | 379,571 | -0.63(-1.07%) |
Jul 14, 2021 | 60.58 | 61.25 | 58.59 | 58.83 | 209,248 | -1.18(-1.97%) |
Jul 13, 2021 | 59.33 | 60.37 | 59.23 | 60.01 | 369,179 | +0.18(+0.30%) |
Jul 12, 2021 | 62.16 | 62.16 | 58.62 | 59.83 | 342,847 | -0.15(-0.25%) |
Jul 09, 2021 | 58.62 | 60.26 | 58.04 | 59.98 | 300,561 | +1.51(+2.58%) |
Jul 08, 2021 | 59.01 | 59.75 | 57.65 | 58.47 | 427,932 | -1.76(-2.92%) |
Jul 07, 2021 | 62.53 | 62.78 | 59.69 | 60.23 | 439,323 | -1.68(-2.71%) |
Jul 06, 2021 | 62.68 | 63.00 | 60.79 | 61.91 | 310,294 | -0.63(-1.01%) |
Jul 02, 2021 | 63.36 | 63.41 | 62.17 | 62.54 | 252,088 | -0.13(-0.21%) |
Jul 01, 2021 | 64.23 | 64.39 | 62.07 | 62.67 | 231,258 | -1.41(-2.20%) |
Jun 30, 2021 | 63.13 | 64.39 | 62.56 | 64.08 | 574,283 | +0.66(+1.04%) |
Jun 29, 2021 | 63.64 | 63.98 | 62.71 | 63.42 | 351,648 | -0.23(-0.36%) |
Jun 28, 2021 | 62.68 | 64.31 | 62.32 | 63.65 | 635,652 | +1.69(+2.73%) |
Jun 25, 2021 | 61.53 | 62.11 | 61.01 | 61.96 | 788,506 | +0.65(+1.06%) |
Jun 24, 2021 | 60.74 | 61.66 | 60.25 | 61.31 | 301,265 | +1.23(+2.05%) |
Jun 23, 2021 | 59.38 | 60.62 | 59.38 | 60.08 | 252,603 | +0.79(+1.33%) |
Jun 22, 2021 | 59.03 | 59.41 | 58.26 | 59.29 | 240,394 | +0.18(+0.30%) |
Jun 21, 2021 | 58.95 | 59.48 | 56.59 | 59.11 | 249,976 | +0.44(+0.75%) |
Jun 18, 2021 | 59.18 | 59.79 | 57.75 | 58.67 | 614,412 | -1.34(-2.23%) |
Jun 17, 2021 | 60.41 | 61.17 | 59.41 | 60.01 | 399,300 | -0.60(-0.99%) |
Jun 16, 2021 | 60.49 | 61.68 | 60.04 | 60.61 | 286,875 | +0.11(+0.18%) |
Jun 15, 2021 | 60.98 | 61.50 | 60.34 | 60.50 | 248,318 | -0.33(-0.54%) |
Jun 14, 2021 | 59.55 | 61.31 | 59.44 | 60.83 | 430,944 | +0.93(+1.55%) |
Jun 11, 2021 | 59.76 | 60.12 | 59.28 | 59.90 | 513,245 | +0.48(+0.81%) |
Jun 10, 2021 | 60.29 | 60.90 | 59.01 | 59.42 | 608,250 | -0.40(-0.67%) |
Jun 09, 2021 | 60.57 | 60.60 | 59.64 | 59.82 | 461,996 | -0.49(-0.81%) |
Jun 08, 2021 | 59.85 | 60.70 | 59.30 | 60.31 | 614,742 | +1.04(+1.75%) |
Jun 07, 2021 | 58.62 | 59.27 | 58.07 | 59.27 | 249,897 | +0.44(+0.75%) |
Jun 04, 2021 | 58.28 | 59.35 | 57.95 | 58.83 | 245,154 | +1.18(+2.05%) |
Jun 03, 2021 | 57.56 | 58.05 | 56.91 | 57.65 | 259,568 | -0.52(-0.89%) |
Jun 02, 2021 | 58.34 | 58.64 | 57.62 | 58.17 | 458,027 | -0.11(-0.19%) |
Jun 01, 2021 | 59.57 | 60.22 | 57.64 | 58.28 | 514,498 | -0.92(-1.55%) |
May 28, 2021 | 59.18 | 59.69 | 58.07 | 59.20 | 290,943 | +0.16(+0.27%) |
May 27, 2021 | 57.51 | 59.55 | 57.06 | 59.04 | 553,242 | +1.59(+2.77%) |
May 26, 2021 | 55.91 | 57.53 | 55.32 | 57.45 | 471,734 | +2.25(+4.08%) |
May 25, 2021 | 56.00 | 56.25 | 55.07 | 55.20 | 337,655 | -0.10(-0.18%) |
May 24, 2021 | 55.16 | 55.83 | 54.79 | 55.30 | 466,872 | +0.76(+1.39%) |
May 21, 2021 | 56.50 | 56.50 | 54.53 | 54.54 | 411,005 | -0.55(-1.00%) |
May 20, 2021 | 53.15 | 55.14 | 52.71 | 55.09 | 442,661 | +2.38(+4.52%) |
May 19, 2021 | 48.92 | 52.82 | 48.92 | 52.71 | 391,411 | +2.31(+4.58%) |
May 18, 2021 | 50.95 | 52.19 | 50.33 | 50.40 | 272,100 | -0.32(-0.63%) |
May 17, 2021 | 50.16 | 51.03 | 49.25 | 50.72 | 292,794 | -0.36(-0.70%) |
May 14, 2021 | 50.41 | 51.62 | 49.66 | 51.08 | 1,482,435 | +1.49(+3.00%) |
May 13, 2021 | 50.96 | 51.85 | 48.68 | 49.59 | 676,394 | -0.35(-0.70%) |
May 12, 2021 | 51.96 | 52.59 | 49.59 | 49.94 | 704,180 | -3.41(-6.39%) |
May 11, 2021 | 50.29 | 54.07 | 50.29 | 53.35 | 580,497 | +0.25(+0.47%) |
May 10, 2021 | 55.19 | 55.20 | 53.10 | 53.10 | 397,939 | -3.04(-5.42%) |
May 07, 2021 | 54.99 | 56.19 | 54.98 | 56.14 | 353,132 | +1.82(+3.35%) |
May 06, 2021 | 53.33 | 54.38 | 52.55 | 54.32 | 479,044 | +0.67(+1.25%) |
May 05, 2021 | 54.41 | 55.12 | 53.35 | 53.65 | 315,131 | -0.28(-0.52%) |
May 04, 2021 | 55.37 | 55.49 | 53.20 | 53.93 | 777,408 | -1.94(-3.47%) |
May 03, 2021 | 57.10 | 57.48 | 55.51 | 55.87 | 849,675 | -0.74(-1.31%) |
Apr 30, 2021 | 56.44 | 56.68 | 55.46 | 56.61 | 751,500 | -1.00(-1.74%) |
Apr 29, 2021 | 58.01 | 59.99 | 55.02 | 57.61 | 2,037,914 | -4.02(-6.52%) |
Apr 28, 2021 | 61.91 | 62.72 | 60.64 | 61.63 | 781,046 | -0.49(-0.79%) |
Apr 27, 2021 | 63.45 | 63.45 | 61.81 | 62.12 | 366,341 | -0.65(-1.04%) |
Apr 26, 2021 | 61.43 | 63.31 | 61.34 | 62.77 | 488,010 | +1.76(+2.88%) |
Apr 23, 2021 | 59.45 | 61.88 | 59.45 | 61.01 | 408,600 | +2.30(+3.92%) |
Apr 22, 2021 | 59.55 | 60.62 | 58.48 | 58.71 | 415,245 | -0.74(-1.24%) |
Apr 21, 2021 | 57.62 | 59.50 | 57.07 | 59.45 | 302,380 | +1.52(+2.62%) |
Apr 20, 2021 | 59.55 | 59.80 | 57.37 | 57.93 | 478,664 | -1.70(-2.85%) |
Apr 19, 2021 | 60.00 | 60.46 | 57.52 | 59.63 | 558,928 | -0.87(-1.44%) |
Apr 16, 2021 | 61.21 | 62.00 | 60.25 | 60.50 | 273,700 | -0.03(-0.05%) |
Apr 15, 2021 | 60.58 | 60.79 | 59.38 | 60.53 | 250,270 | +1.03(+1.73%) |
Apr 14, 2021 | 59.00 | 61.00 | 58.87 | 59.50 | 557,942 | +0.75(+1.28%) |
Apr 13, 2021 | 59.73 | 59.73 | 57.73 | 58.75 | 455,797 | -0.46(-0.78%) |
Apr 12, 2021 | 58.48 | 59.40 | 57.39 | 59.21 | 296,586 | +0.05(+0.08%) |
Apr 09, 2021 | 59.38 | 59.95 | 58.58 | 59.16 | 369,300 | -0.54(-0.90%) |
Apr 08, 2021 | 59.18 | 59.71 | 58.16 | 59.70 | 462,439 | +1.61(+2.77%) |
Apr 07, 2021 | 59.00 | 59.92 | 57.78 | 58.09 | 359,229 | -1.11(-1.87%) |
Apr 06, 2021 | 59.94 | 60.49 | 58.51 | 59.20 | 259,019 | -0.70(-1.17%) |
Apr 05, 2021 | 59.79 | 60.79 | 58.60 | 59.90 | 427,017 | +1.34(+2.29%) |
Apr 01, 2021 | 58.60 | 61.35 | 57.91 | 58.56 | 688,100 | +0.54(+0.93%) |
Mar 31, 2021 | 57.75 | 58.83 | 57.15 | 58.02 | 599,366 | +0.91(+1.59%) |
Mar 30, 2021 | 57.04 | 57.42 | 55.40 | 57.11 | 323,159 | +0.87(+1.55%) |
Mar 29, 2021 | 57.81 | 58.36 | 55.81 | 56.24 | 613,281 | -2.22(-3.80%) |
Mar 26, 2021 | 56.09 | 58.50 | 55.46 | 58.46 | 757,300 | +4.55(+8.44%) |
Mar 25, 2021 | 54.86 | 55.56 | 52.63 | 53.91 | 1,494,633 | -1.77(-3.18%) |
Mar 24, 2021 | 58.37 | 58.94 | 55.54 | 55.68 | 657,034 | -1.35(-2.37%) |
Mar 23, 2021 | 58.86 | 60.06 | 56.12 | 57.03 | 1,685,709 | -1.63(-2.78%) |
Mar 22, 2021 | 60.33 | 60.80 | 56.69 | 58.66 | 3,356,482 | -4.58(-7.24%) |
Mar 19, 2021 | 61.90 | 64.08 | 61.72 | 63.24 | 633,900 | +1.35(+2.18%) |
Mar 18, 2021 | 65.49 | 65.75 | 61.74 | 61.89 | 383,366 | -4.88(-7.31%) |
Mar 17, 2021 | 65.24 | 67.23 | 64.00 | 66.77 | 332,611 | +0.61(+0.92%) |
Mar 16, 2021 | 67.52 | 67.70 | 65.32 | 66.16 | 427,575 | -0.17(-0.26%) |
Mar 15, 2021 | 66.48 | 66.94 | 64.77 | 66.33 | 299,621 | +0.04(+0.06%) |
Mar 12, 2021 | 66.33 | 67.71 | 65.31 | 66.29 | 439,000 | -0.98(-1.46%) |
Mar 11, 2021 | 63.83 | 67.34 | 63.20 | 67.27 | 573,483 | +6.15(+10.06%) |
Mar 10, 2021 | 62.74 | 64.00 | 60.35 | 61.12 | 404,468 | -0.35(-0.57%) |
Mar 09, 2021 | 60.21 | 62.16 | 59.24 | 61.47 | 776,206 | +4.08(+7.11%) |
Mar 08, 2021 | 61.08 | 61.78 | 56.90 | 57.39 | 424,621 | -4.70(-7.57%) |
Mar 05, 2021 | 60.35 | 62.39 | 55.84 | 62.09 | 562,400 | +3.13(+5.31%) |
Mar 04, 2021 | 62.98 | 63.25 | 56.91 | 58.96 | 554,760 | -4.27(-6.75%) |
Mar 03, 2021 | 65.05 | 66.95 | 62.48 | 63.23 | 424,566 | -1.68(-2.59%) |
Mar 02, 2021 | 69.29 | 69.29 | 64.90 | 64.91 | 620,811 | -3.96(-5.75%) |
Mar 01, 2021 | 66.39 | 69.09 | 64.69 | 68.87 | 544,239 | +4.52(+7.02%) |
Feb 26, 2021 | 63.81 | 65.26 | 61.50 | 64.35 | 483,700 | +1.60(+2.55%) |
Feb 25, 2021 | 67.04 | 67.30 | 62.58 | 62.75 | 420,006 | -4.74(-7.02%) |
Feb 24, 2021 | 65.06 | 67.61 | 60.88 | 67.49 | 344,242 | +2.19(+3.35%) |
Feb 23, 2021 | 62.71 | 65.74 | 60.28 | 65.30 | 535,882 | +0.18(+0.28%) |
Feb 22, 2021 | 67.01 | 67.40 | 64.75 | 65.12 | 329,912 | -2.86(-4.21%) |
Feb 19, 2021 | 65.00 | 68.11 | 64.48 | 67.98 | 603,900 | +3.79(+5.90%) |
Feb 18, 2021 | 64.36 | 65.56 | 62.62 | 64.19 | 364,640 | -0.98(-1.50%) |
Feb 17, 2021 | 65.67 | 67.16 | 63.93 | 65.17 | 389,070 | -2.52(-3.72%) |
Feb 16, 2021 | 67.83 | 69.29 | 67.37 | 67.69 | 443,579 | +0.02(+0.03%) |
Feb 12, 2021 | 66.99 | 67.99 | 65.20 | 67.67 | 427,900 | +0.06(+0.09%) |
Feb 11, 2021 | 66.61 | 68.76 | 65.62 | 67.61 | 553,142 | +1.97(+3.00%) |
Feb 10, 2021 | 65.04 | 66.30 | 64.00 | 65.64 | 420,751 | +1.24(+1.93%) |
Feb 09, 2021 | 64.30 | 64.94 | 63.46 | 64.40 | 276,422 | -0.22(-0.34%) |
Feb 08, 2021 | 63.33 | 66.11 | 62.80 | 64.62 | 427,185 | +1.91(+3.05%) |
Feb 05, 2021 | 63.96 | 63.96 | 61.31 | 62.71 | 475,200 | -0.55(-0.87%) |
Feb 04, 2021 | 61.21 | 63.27 | 61.03 | 63.26 | 416,032 | +1.78(+2.90%) |
Feb 03, 2021 | 63.69 | 63.86 | 60.48 | 61.48 | 373,703 | -1.98(-3.12%) |
Feb 02, 2021 | 63.76 | 64.39 | 60.49 | 63.46 | 518,433 | +0.97(+1.55%) |
Feb 01, 2021 | 58.21 | 62.95 | 57.49 | 62.49 | 726,462 | +5.63(+9.90%) |
Jan 29, 2021 | 60.53 | 60.97 | 56.65 | 56.86 | 868,900 | -3.08(-5.14%) |
Jan 28, 2021 | 57.30 | 60.62 | 53.81 | 59.94 | 988,591 | +3.97(+7.09%) |
Jan 27, 2021 | 55.48 | 58.94 | 53.49 | 55.97 | 952,626 | -3.93(-6.56%) |
Jan 26, 2021 | 61.43 | 61.45 | 58.64 | 59.90 | 572,606 | -1.07(-1.75%) |
Jan 25, 2021 | 62.96 | 63.26 | 59.46 | 60.97 | 528,099 | -1.02(-1.65%) |
Jan 22, 2021 | 62.21 | 62.69 | 61.41 | 61.99 | 399,100 | -0.52(-0.83%) |
Jan 21, 2021 | 63.07 | 63.28 | 61.68 | 62.51 | 353,875 | +0.63(+1.02%) |
Jan 20, 2021 | 63.98 | 64.32 | 61.52 | 61.88 | 348,663 | -1.16(-1.84%) |
Jan 19, 2021 | 62.01 | 63.41 | 61.80 | 63.04 | 436,571 | +1.37(+2.22%) |
Jan 15, 2021 | 62.88 | 63.03 | 60.75 | 61.67 | 405,100 | -1.74(-2.74%) |
Jan 14, 2021 | 61.55 | 64.14 | 61.19 | 63.41 | 620,731 | +2.26(+3.70%) |
Jan 13, 2021 | 62.40 | 62.44 | 60.22 | 61.15 | 460,690 | -0.73(-1.18%) |
Jan 12, 2021 | 61.62 | 63.30 | 61.02 | 61.88 | 568,482 | +0.97(+1.59%) |
Jan 11, 2021 | 58.10 | 62.30 | 57.47 | 60.91 | 854,704 | +2.82(+4.85%) |
Jan 08, 2021 | 58.87 | 59.87 | 56.80 | 58.09 | 502,600 | -0.23(-0.39%) |
Jan 07, 2021 | 57.50 | 58.63 | 57.00 | 58.32 | 403,120 | +1.66(+2.93%) |
Jan 06, 2021 | 55.96 | 57.41 | 55.83 | 56.66 | 796,317 | +0.19(+0.34%) |
Jan 05, 2021 | 54.86 | 57.35 | 54.50 | 56.47 | 639,198 | +1.23(+2.23%) |
Jan 04, 2021 | 55.07 | 57.41 | 54.24 | 55.24 | 733,987 | +0.20(+0.36%) |
Dec 31, 2020 | 55.04 | 55.04 | 55.04 | 343,010 | +0.20(+0.36%) | |
Dec 30, 2020 | 52.98 | 55.27 | 52.68 | 54.84 | 343,010 | +1.84(+3.47%) |
Dec 29, 2020 | 55.00 | 55.08 | 52.24 | 53.00 | 411,081 | -1.72(-3.14%) |
Dec 28, 2020 | 54.82 | 55.65 | 50.02 | 54.72 | 1,095,554 | +0.15(+0.27%) |
Dec 24, 2020 | 54.51 | 55.20 | 54.00 | 54.57 | 335,700 | +0.60(+1.11%) |
Dec 23, 2020 | 53.68 | 54.51 | 52.83 | 53.97 | 520,873 | +0.25(+0.47%) |
Dec 22, 2020 | 52.49 | 53.96 | 52.44 | 53.72 | 461,501 | +1.66(+3.19%) |
Dec 21, 2020 | 50.58 | 52.38 | 50.35 | 52.06 | 544,609 | +0.72(+1.39%) |
Dec 18, 2020 | 50.38 | 51.90 | 50.38 | 51.34 | 1,166,700 | +1.28(+2.57%) |
Dec 17, 2020 | 49.87 | 50.17 | 49.05 | 50.06 | 324,124 | +0.62(+1.25%) |
Dec 16, 2020 | 50.30 | 50.32 | 49.06 | 49.44 | 503,948 | -0.74(-1.47%) |
Dec 15, 2020 | 49.85 | 50.79 | 49.20 | 50.18 | 445,592 | +0.93(+1.89%) |
Dec 14, 2020 | 48.63 | 49.59 | 48.38 | 49.25 | 387,522 | +1.24(+2.58%) |
Dec 11, 2020 | 47.00 | 48.14 | 46.78 | 48.01 | 293,300 | +0.49(+1.03%) |
Dec 10, 2020 | 46.78 | 48.49 | 46.50 | 47.52 | 339,351 | +0.08(+0.17%) |
Dec 09, 2020 | 49.37 | 49.87 | 46.87 | 47.44 | 445,809 | -2.03(-4.10%) |
Dec 08, 2020 | 49.59 | 50.43 | 49.05 | 49.47 | 518,703 | -0.29(-0.58%) |
Dec 07, 2020 | 48.88 | 49.91 | 48.50 | 49.76 | 690,179 | +1.84(+3.84%) |
Dec 04, 2020 | 46.25 | 48.14 | 46.25 | 47.92 | 523,700 | +1.67(+3.61%) |
Dec 03, 2020 | 45.28 | 46.92 | 44.80 | 46.25 | 411,501 | +1.46(+3.26%) |
Dec 02, 2020 | 44.36 | 45.24 | 44.06 | 44.79 | 196,012 | -0.18(-0.40%) |
Dec 01, 2020 | 45.24 | 45.49 | 44.03 | 44.97 | 423,967 | +0.29(+0.65%) |
Nov 30, 2020 | 45.16 | 45.87 | 43.26 | 44.68 | 364,671 | -0.10(-0.22%) |
Nov 27, 2020 | 44.04 | 45.58 | 43.63 | 44.78 | 377,100 | +1.38(+3.18%) |
Nov 25, 2020 | 43.66 | 43.90 | 42.81 | 43.40 | 245,300 | -0.42(-0.96%) |
Nov 24, 2020 | 43.62 | 44.22 | 42.84 | 43.82 | 373,433 | +0.67(+1.55%) |
Nov 23, 2020 | 43.20 | 43.51 | 42.46 | 43.15 | 396,864 | +0.40(+0.94%) |
Nov 20, 2020 | 42.09 | 43.56 | 42.09 | 42.75 | 371,500 | +0.28(+0.66%) |
Nov 19, 2020 | 41.35 | 42.64 | 41.02 | 42.47 | 280,411 | +0.84(+2.02%) |
Nov 18, 2020 | 42.36 | 42.71 | 41.61 | 41.63 | 264,639 | -0.50(-1.19%) |
Nov 17, 2020 | 41.55 | 42.53 | 41.00 | 42.13 | 371,492 | +0.34(+0.81%) |
Nov 16, 2020 | 41.21 | 42.06 | 40.84 | 41.79 | 364,328 | +0.47(+1.14%) |
Nov 13, 2020 | 41.58 | 42.87 | 41.09 | 41.32 | 238,400 | +0.27(+0.65%) |
Nov 12, 2020 | 41.60 | 41.99 | 40.62 | 41.05 | 244,269 | -0.80(-1.92%) |
Nov 11, 2020 | 42.15 | 42.81 | 41.65 | 41.86 | 323,627 | +0.48(+1.16%) |
Nov 10, 2020 | 42.30 | 42.84 | 41.14 | 41.38 | 409,045 | -1.09(-2.57%) |
Nov 09, 2020 | 44.14 | 44.70 | 42.26 | 42.47 | 740,243 | -0.79(-1.83%) |
Nov 06, 2020 | 41.40 | 43.89 | 40.06 | 43.26 | 682,900 | +1.83(+4.42%) |
Nov 05, 2020 | 40.80 | 41.85 | 40.25 | 41.43 | 772,461 | +1.41(+3.52%) |
Nov 04, 2020 | 39.61 | 40.68 | 39.01 | 40.02 | 734,111 | +1.04(+2.67%) |
Nov 03, 2020 | 37.77 | 39.00 | 37.42 | 38.98 | 429,942 | +1.73(+4.64%) |