Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.06 | 57.06 | 55.76 | 55.78 | 2,847,251 | -0.33(-0.59%) |
Sep 29, 2021 | 55.25 | 56.39 | 55.24 | 56.11 | 1,549,615 | +0.82(+1.49%) |
Sep 28, 2021 | 56.27 | 56.46 | 55.14 | 55.29 | 2,374,539 | -0.78(-1.39%) |
Sep 27, 2021 | 55.75 | 57.01 | 55.68 | 56.07 | 2,854,459 | +0.47(+0.84%) |
Sep 24, 2021 | 55.64 | 55.87 | 55.20 | 55.60 | 1,972,982 | +0.01(+0.02%) |
Sep 23, 2021 | 55.94 | 56.46 | 55.50 | 55.59 | 1,682,973 | -0.30(-0.54%) |
Sep 22, 2021 | 56.64 | 56.72 | 55.80 | 55.89 | 2,066,247 | -0.62(-1.10%) |
Sep 21, 2021 | 56.99 | 57.23 | 56.27 | 56.52 | 3,952,896 | -0.34(-0.60%) |
Sep 20, 2021 | 56.43 | 57.02 | 56.30 | 56.85 | 2,662,206 | +0.15(+0.26%) |
Sep 17, 2021 | 57.66 | 58.14 | 56.68 | 56.71 | 5,349,416 | -0.64(-1.12%) |
Sep 16, 2021 | 57.52 | 57.82 | 57.21 | 57.35 | 2,173,495 | -0.17(-0.30%) |
Sep 15, 2021 | 57.34 | 58.12 | 57.11 | 57.52 | 3,553,702 | +0.21(+0.37%) |
Sep 14, 2021 | 57.48 | 57.61 | 56.87 | 57.31 | 2,925,367 | +0.23(+0.40%) |
Sep 13, 2021 | 57.52 | 57.84 | 56.78 | 57.08 | 2,985,877 | +0.16(+0.29%) |
Sep 10, 2021 | 57.99 | 57.99 | 56.88 | 56.92 | 2,278,264 | -1.08(-1.86%) |
Sep 09, 2021 | 58.74 | 58.77 | 57.93 | 58.00 | 3,277,559 | -0.71(-1.22%) |
Sep 08, 2021 | 57.66 | 58.82 | 57.48 | 58.71 | 3,504,718 | +1.03(+1.78%) |
Sep 07, 2021 | 58.26 | 58.48 | 57.56 | 57.69 | 1,479,580 | -0.60(-1.02%) |
Sep 03, 2021 | 58.56 | 58.87 | 58.27 | 58.28 | 1,724,436 | -0.49(-0.83%) |
Sep 02, 2021 | 59.02 | 59.10 | 58.48 | 58.77 | 3,067,131 | -0.04(-0.06%) |
Sep 01, 2021 | 58.47 | 59.03 | 58.09 | 58.81 | 1,978,042 | +0.71(+1.22%) |
Aug 31, 2021 | 58.30 | 58.46 | 57.92 | 58.10 | 2,762,835 | -0.27(-0.47%) |
Aug 30, 2021 | 58.32 | 58.50 | 58.18 | 58.37 | 985,648 | +0.06(+0.11%) |
Aug 27, 2021 | 58.05 | 58.53 | 57.97 | 58.31 | 1,693,639 | +0.35(+0.60%) |
Aug 26, 2021 | 58.34 | 58.44 | 57.96 | 57.97 | 1,889,233 | -0.29(-0.50%) |
Aug 25, 2021 | 57.94 | 58.45 | 57.66 | 58.26 | 1,490,302 | +0.27(+0.47%) |
Aug 24, 2021 | 58.44 | 58.44 | 57.77 | 57.98 | 2,563,692 | -0.48(-0.82%) |
Aug 23, 2021 | 59.00 | 59.01 | 58.41 | 58.46 | 2,100,601 | -0.55(-0.94%) |
Aug 20, 2021 | 58.36 | 59.07 | 58.15 | 59.02 | 4,204,777 | +0.63(+1.07%) |
Aug 19, 2021 | 58.07 | 59.00 | 57.71 | 58.39 | 1,455,486 | +0.24(+0.41%) |
Aug 18, 2021 | 58.79 | 58.80 | 57.99 | 58.16 | 1,624,832 | -0.66(-1.13%) |
Aug 17, 2021 | 58.65 | 58.94 | 58.19 | 58.82 | 1,644,403 | -0.08(-0.14%) |
Aug 16, 2021 | 58.94 | 59.36 | 58.49 | 58.90 | 2,233,735 | +0.09(+0.15%) |
Aug 13, 2021 | 58.21 | 59.00 | 58.06 | 58.81 | 1,646,392 | +0.79(+1.36%) |
Aug 12, 2021 | 57.66 | 58.45 | 57.66 | 58.02 | 2,152,989 | +0.29(+0.50%) |
Aug 11, 2021 | 57.21 | 57.90 | 57.17 | 57.73 | 1,430,862 | +0.57(+1.00%) |
Aug 10, 2021 | 57.97 | 57.97 | 57.09 | 57.16 | 3,402,124 | -0.85(-1.46%) |
Aug 09, 2021 | 58.23 | 58.28 | 57.69 | 58.00 | 2,079,546 | -0.03(-0.05%) |
Aug 06, 2021 | 58.06 | 58.49 | 57.86 | 58.03 | 1,572,779 | -0.04(-0.06%) |
Aug 05, 2021 | 57.60 | 58.09 | 57.26 | 58.07 | 2,137,751 | +0.57(+1.00%) |
Aug 04, 2021 | 57.28 | 57.60 | 56.84 | 57.49 | 2,241,012 | -0.22(-0.38%) |
Aug 03, 2021 | 57.20 | 58.56 | 56.96 | 57.71 | 2,442,309 | +0.59(+1.03%) |
Aug 02, 2021 | 56.72 | 57.35 | 56.70 | 57.12 | 2,568,172 | +0.57(+1.01%) |
Jul 30, 2021 | 57.32 | 57.75 | 56.34 | 56.55 | 3,662,447 | -0.76(-1.33%) |
Jul 29, 2021 | 56.98 | 57.49 | 56.90 | 57.31 | 1,642,880 | +0.52(+0.91%) |
Jul 28, 2021 | 57.08 | 57.21 | 56.26 | 56.79 | 1,755,727 | -0.32(-0.56%) |
Jul 27, 2021 | 55.83 | 57.33 | 55.55 | 57.11 | 2,006,154 | +1.18(+2.11%) |
Jul 26, 2021 | 55.69 | 56.03 | 55.35 | 55.93 | 2,380,200 | +0.30(+0.54%) |
Jul 23, 2021 | 54.94 | 55.70 | 54.93 | 55.63 | 1,337,572 | +0.92(+1.68%) |
Jul 22, 2021 | 54.48 | 54.88 | 54.48 | 54.71 | 1,266,929 | +0.15(+0.27%) |
Jul 21, 2021 | 55.33 | 55.45 | 54.52 | 54.57 | 1,251,467 | -0.56(-1.02%) |
Jul 20, 2021 | 54.64 | 55.56 | 54.63 | 55.13 | 2,340,045 | +0.44(+0.80%) |
Jul 19, 2021 | 56.11 | 56.18 | 53.93 | 54.69 | 2,850,907 | -1.41(-2.51%) |
Jul 16, 2021 | 55.84 | 56.40 | 55.52 | 56.10 | 2,241,718 | +0.50(+0.90%) |
Jul 15, 2021 | 54.68 | 55.68 | 54.60 | 55.60 | 2,051,290 | +0.73(+1.32%) |
Jul 14, 2021 | 54.42 | 55.13 | 54.29 | 54.88 | 1,502,662 | +0.51(+0.94%) |
Jul 13, 2021 | 55.13 | 55.13 | 54.15 | 54.37 | 2,390,213 | -0.79(-1.43%) |
Jul 12, 2021 | 54.81 | 55.20 | 54.52 | 55.16 | 1,529,356 | +0.19(+0.35%) |
Jul 09, 2021 | 55.35 | 55.46 | 54.58 | 54.97 | 3,446,224 | -0.05(-0.08%) |
Jul 08, 2021 | 55.06 | 55.50 | 54.85 | 55.01 | 1,275,640 | -0.28(-0.51%) |
Jul 07, 2021 | 54.74 | 55.36 | 54.50 | 55.29 | 1,665,714 | +0.50(+0.91%) |
Jul 06, 2021 | 54.63 | 54.84 | 53.99 | 54.79 | 1,322,430 | +0.18(+0.33%) |
Jul 02, 2021 | 54.80 | 54.89 | 54.38 | 54.61 | 1,241,466 | -0.13(-0.23%) |
Jul 01, 2021 | 54.52 | 55.00 | 54.29 | 54.74 | 1,323,873 | +0.45(+0.84%) |
Jun 30, 2021 | 54.00 | 54.56 | 53.87 | 54.28 | 2,486,604 | +0.23(+0.42%) |
Jun 29, 2021 | 54.68 | 55.04 | 53.77 | 54.06 | 2,134,489 | -0.68(-1.24%) |
Jun 28, 2021 | 54.41 | 55.06 | 54.35 | 54.74 | 1,768,748 | +0.35(+0.63%) |
Jun 25, 2021 | 53.89 | 54.46 | 53.84 | 54.39 | 2,364,493 | +0.45(+0.83%) |
Jun 24, 2021 | 53.83 | 54.06 | 53.58 | 53.95 | 2,075,103 | +0.16(+0.30%) |
Jun 23, 2021 | 53.93 | 54.17 | 53.66 | 53.79 | 3,120,829 | -0.39(-0.72%) |
Jun 22, 2021 | 54.51 | 54.80 | 54.04 | 54.18 | 3,472,576 | -0.40(-0.73%) |
Jun 21, 2021 | 54.27 | 54.78 | 53.88 | 54.58 | 2,161,789 | +0.65(+1.21%) |
Jun 18, 2021 | 55.02 | 55.26 | 53.90 | 53.92 | 3,763,128 | -1.69(-3.04%) |
Jun 17, 2021 | 55.48 | 55.81 | 55.30 | 55.61 | 1,567,871 | -0.03(-0.05%) |
Jun 16, 2021 | 56.83 | 57.13 | 55.63 | 55.64 | 2,676,502 | -1.02(-1.80%) |
Jun 15, 2021 | 56.35 | 56.93 | 56.18 | 56.66 | 1,961,495 | +0.46(+0.82%) |
Jun 14, 2021 | 56.35 | 56.59 | 55.85 | 56.19 | 1,920,914 | +0.04(+0.06%) |
Jun 11, 2021 | 55.83 | 56.20 | 55.75 | 56.16 | 1,363,770 | +0.15(+0.28%) |
Jun 10, 2021 | 55.66 | 56.17 | 55.57 | 56.00 | 1,945,494 | +0.45(+0.82%) |
Jun 09, 2021 | 55.74 | 55.86 | 55.30 | 55.55 | 2,521,778 | +0.11(+0.20%) |
Jun 08, 2021 | 55.32 | 55.57 | 54.61 | 55.44 | 2,173,624 | +0.13(+0.23%) |
Jun 07, 2021 | 55.29 | 55.56 | 55.17 | 55.31 | 2,413,069 | +0.10(+0.18%) |
Jun 04, 2021 | 55.80 | 55.91 | 55.19 | 55.21 | 2,110,620 | -0.40(-0.71%) |
Jun 03, 2021 | 55.04 | 56.02 | 54.85 | 55.61 | 2,995,643 | +0.04(+0.06%) |
Jun 02, 2021 | 56.01 | 56.02 | 55.32 | 55.57 | 2,697,031 | -0.32(-0.58%) |
Jun 01, 2021 | 56.16 | 56.29 | 55.50 | 55.90 | 2,109,437 | -0.08(-0.14%) |
May 28, 2021 | 56.16 | 56.35 | 55.89 | 55.98 | 1,800,813 | +0.08(+0.15%) |
May 27, 2021 | 56.33 | 56.33 | 55.83 | 55.90 | 3,154,917 | -0.24(-0.43%) |
May 26, 2021 | 56.14 | 56.51 | 55.82 | 56.14 | 2,105,817 | +0.10(+0.18%) |
May 25, 2021 | 57.03 | 57.19 | 56.02 | 56.04 | 2,092,156 | -1.14(-2.00%) |
May 24, 2021 | 57.70 | 57.94 | 57.17 | 57.19 | 1,683,332 | +0.40(+0.70%) |
May 21, 2021 | 56.51 | 56.85 | 56.22 | 56.79 | 4,377,732 | +0.40(+0.70%) |
May 20, 2021 | 55.99 | 56.64 | 55.73 | 56.39 | 2,151,430 | +0.54(+0.97%) |
May 19, 2021 | 55.74 | 55.87 | 55.04 | 55.85 | 1,609,835 | -0.12(-0.21%) |
May 18, 2021 | 56.05 | 56.18 | 55.74 | 55.97 | 2,040,870 | -0.16(-0.29%) |
May 17, 2021 | 56.45 | 56.66 | 56.02 | 56.13 | 1,445,328 | -0.21(-0.37%) |
May 14, 2021 | 56.19 | 56.64 | 56.09 | 56.34 | 2,094,013 | +0.33(+0.60%) |
May 13, 2021 | 54.70 | 56.28 | 54.70 | 56.00 | 2,030,375 | +1.31(+2.39%) |
May 12, 2021 | 56.18 | 56.28 | 54.67 | 54.70 | 2,024,548 | -1.40(-2.49%) |
May 11, 2021 | 57.01 | 57.17 | 55.74 | 56.09 | 1,637,579 | -0.93(-1.63%) |
May 10, 2021 | 57.11 | 57.87 | 57.00 | 57.02 | 1,901,383 | +0.12(+0.21%) |
May 07, 2021 | 56.12 | 57.40 | 56.12 | 56.91 | 2,672,433 | +0.52(+0.93%) |
May 06, 2021 | 55.67 | 56.52 | 55.55 | 56.38 | 2,412,066 | +1.14(+2.06%) |
May 05, 2021 | 55.58 | 56.95 | 54.93 | 55.25 | 4,086,697 | -1.69(-2.98%) |
May 04, 2021 | 57.54 | 57.58 | 56.71 | 56.94 | 2,690,094 | -0.41(-0.72%) |
May 03, 2021 | 56.99 | 57.94 | 56.90 | 57.36 | 2,436,556 | +0.44(+0.78%) |
Apr 30, 2021 | 56.99 | 57.04 | 56.49 | 56.91 | 2,631,603 | +0.06(+0.11%) |
Apr 29, 2021 | 56.59 | 57.29 | 56.51 | 56.85 | 2,384,487 | +0.62(+1.11%) |
Apr 28, 2021 | 56.19 | 56.50 | 55.87 | 56.23 | 1,872,038 | +0.27(+0.48%) |
Apr 27, 2021 | 56.00 | 56.40 | 55.66 | 55.96 | 2,629,363 | -0.05(-0.10%) |
Apr 26, 2021 | 56.67 | 56.67 | 55.97 | 56.01 | 2,259,804 | -0.70(-1.24%) |
Apr 23, 2021 | 56.67 | 56.98 | 56.34 | 56.72 | 1,680,457 | +0.02(+0.03%) |
Apr 22, 2021 | 57.39 | 57.39 | 56.58 | 56.70 | 1,863,660 | -0.57(-0.99%) |
Apr 21, 2021 | 57.57 | 57.81 | 56.88 | 57.27 | 2,133,882 | -0.09(-0.16%) |
Apr 20, 2021 | 57.28 | 57.60 | 57.01 | 57.36 | 2,008,723 | +0.15(+0.27%) |
Apr 19, 2021 | 57.14 | 57.28 | 56.57 | 57.20 | 1,907,204 | +0.12(+0.21%) |
Apr 16, 2021 | 56.60 | 57.37 | 56.47 | 57.09 | 2,550,815 | +0.86(+1.52%) |
Apr 15, 2021 | 56.34 | 56.72 | 55.92 | 56.23 | 2,787,778 | -0.38(-0.67%) |
Apr 14, 2021 | 56.30 | 56.62 | 56.06 | 56.61 | 2,469,451 | +0.37(+0.66%) |
Apr 13, 2021 | 54.84 | 56.26 | 54.64 | 56.24 | 2,088,247 | +1.01(+1.83%) |
Apr 12, 2021 | 55.46 | 55.66 | 55.10 | 55.23 | 2,028,495 | +0.04(+0.07%) |
Apr 09, 2021 | 55.35 | 55.48 | 55.02 | 55.19 | 1,851,688 | -0.05(-0.08%) |
Apr 08, 2021 | 55.37 | 55.44 | 54.90 | 55.24 | 1,647,857 | +0.06(+0.11%) |
Apr 07, 2021 | 54.97 | 55.28 | 54.75 | 55.18 | 1,829,814 | +0.28(+0.51%) |
Apr 06, 2021 | 54.35 | 54.91 | 54.15 | 54.90 | 1,555,121 | +0.23(+0.43%) |
Apr 05, 2021 | 53.84 | 54.90 | 53.82 | 54.66 | 1,757,131 | +0.89(+1.66%) |
Apr 01, 2021 | 54.13 | 54.32 | 53.51 | 53.77 | 2,059,428 | -0.49(-0.90%) |
Mar 31, 2021 | 53.87 | 54.43 | 53.46 | 54.26 | 3,593,395 | +0.36(+0.67%) |
Mar 30, 2021 | 54.03 | 54.21 | 53.12 | 53.90 | 1,670,235 | -0.36(-0.66%) |
Mar 29, 2021 | 53.36 | 54.57 | 53.35 | 54.26 | 2,003,556 | +0.82(+1.53%) |
Mar 26, 2021 | 53.67 | 53.82 | 52.70 | 53.44 | 2,280,153 | -0.11(-0.20%) |
Mar 25, 2021 | 53.26 | 53.68 | 52.92 | 53.54 | 2,016,622 | +0.64(+1.21%) |
Mar 24, 2021 | 52.32 | 53.42 | 52.19 | 52.91 | 2,195,709 | +0.35(+0.67%) |
Mar 23, 2021 | 52.04 | 52.57 | 51.65 | 52.55 | 2,417,460 | +0.40(+0.76%) |
Mar 22, 2021 | 52.81 | 52.99 | 52.00 | 52.16 | 2,339,723 | -0.93(-1.75%) |
Mar 19, 2021 | 52.77 | 53.54 | 52.27 | 53.09 | 5,072,666 | +0.31(+0.58%) |
Mar 18, 2021 | 52.64 | 52.99 | 52.32 | 52.78 | 2,513,021 | +0.07(+0.14%) |
Mar 17, 2021 | 52.93 | 53.20 | 52.56 | 52.71 | 2,056,372 | -0.06(-0.12%) |
Mar 16, 2021 | 52.22 | 53.02 | 51.98 | 52.77 | 2,016,073 | +0.15(+0.29%) |
Mar 15, 2021 | 52.13 | 52.81 | 52.13 | 52.62 | 1,543,134 | +0.63(+1.21%) |
Mar 12, 2021 | 51.60 | 52.14 | 51.35 | 51.99 | 1,878,654 | +0.82(+1.60%) |
Mar 11, 2021 | 51.78 | 52.21 | 51.15 | 51.17 | 2,302,819 | -0.87(-1.66%) |
Mar 10, 2021 | 51.81 | 52.46 | 51.60 | 52.03 | 2,199,713 | +0.19(+0.37%) |
Mar 09, 2021 | 51.51 | 52.30 | 51.46 | 51.84 | 2,298,623 | +0.39(+0.75%) |
Mar 08, 2021 | 50.48 | 51.96 | 50.23 | 51.45 | 2,934,011 | +1.22(+2.42%) |
Mar 05, 2021 | 49.17 | 50.57 | 49.05 | 50.24 | 2,578,741 | +1.43(+2.93%) |
Mar 04, 2021 | 48.48 | 49.61 | 48.22 | 48.81 | 2,048,389 | +0.37(+0.76%) |
Mar 03, 2021 | 48.57 | 48.82 | 48.01 | 48.44 | 2,664,365 | -0.32(-0.66%) |
Mar 02, 2021 | 49.22 | 49.34 | 48.33 | 48.76 | 2,116,011 | -0.43(-0.87%) |
Mar 01, 2021 | 48.46 | 49.76 | 48.46 | 49.19 | 2,167,259 | +1.13(+2.34%) |
Feb 26, 2021 | 49.95 | 50.36 | 48.03 | 48.07 | 4,592,392 | -1.85(-3.70%) |
Feb 25, 2021 | 49.97 | 50.41 | 49.70 | 49.92 | 3,538,701 | -0.13(-0.27%) |
Feb 24, 2021 | 51.32 | 51.48 | 49.99 | 50.05 | 3,309,220 | -1.54(-2.98%) |
Feb 23, 2021 | 51.38 | 52.05 | 51.35 | 51.59 | 1,666,875 | +0.61(+1.19%) |
Feb 22, 2021 | 51.51 | 51.57 | 50.16 | 50.98 | 2,254,609 | -0.59(-1.14%) |
Feb 19, 2021 | 52.28 | 52.29 | 51.31 | 51.57 | 4,272,443 | -0.67(-1.28%) |
Feb 18, 2021 | 51.77 | 52.51 | 51.58 | 52.24 | 1,247,274 | +0.44(+0.84%) |
Feb 17, 2021 | 51.82 | 52.01 | 51.26 | 51.80 | 1,504,991 | +0.05(+0.10%) |
Feb 16, 2021 | 52.01 | 52.18 | 51.19 | 51.75 | 2,583,870 | -0.29(-0.55%) |
Feb 12, 2021 | 51.98 | 52.46 | 51.80 | 52.03 | 1,401,302 | -0.27(-0.51%) |
Feb 11, 2021 | 52.48 | 52.65 | 52.02 | 52.30 | 1,573,783 | -0.25(-0.48%) |
Feb 10, 2021 | 52.76 | 52.82 | 52.28 | 52.55 | 1,809,541 | +0.11(+0.20%) |
Feb 09, 2021 | 52.67 | 52.82 | 51.98 | 52.44 | 1,695,356 | -0.07(-0.14%) |
Feb 08, 2021 | 53.00 | 53.57 | 52.14 | 52.51 | 1,840,557 | -0.46(-0.86%) |
Feb 05, 2021 | 52.68 | 53.12 | 52.22 | 52.97 | 2,187,456 | +0.68(+1.30%) |
Feb 04, 2021 | 51.82 | 52.63 | 51.73 | 52.29 | 1,594,461 | +0.41(+0.79%) |
Feb 03, 2021 | 51.96 | 52.38 | 51.67 | 51.88 | 1,911,464 | -0.22(-0.43%) |
Feb 02, 2021 | 51.31 | 52.68 | 51.00 | 52.10 | 2,926,390 | +1.07(+2.10%) |
Feb 01, 2021 | 50.47 | 51.34 | 49.76 | 51.03 | 1,438,761 | +0.64(+1.28%) |
Jan 29, 2021 | 50.35 | 50.99 | 49.62 | 50.39 | 2,347,598 | -0.55(-1.09%) |
Jan 28, 2021 | 50.42 | 51.84 | 50.32 | 50.94 | 1,909,919 | +0.62(+1.22%) |
Jan 27, 2021 | 51.67 | 52.02 | 49.97 | 50.33 | 2,501,032 | -1.76(-3.38%) |
Jan 26, 2021 | 52.41 | 52.48 | 51.59 | 52.09 | 1,601,488 | -0.17(-0.32%) |
Jan 25, 2021 | 52.05 | 52.63 | 51.62 | 52.26 | 2,557,992 | +0.14(+0.27%) |
Jan 22, 2021 | 51.84 | 52.32 | 51.47 | 52.11 | 1,540,503 | +0.01(+0.02%) |
Jan 21, 2021 | 52.77 | 52.98 | 52.03 | 52.10 | 1,961,494 | -0.81(-1.54%) |
Jan 20, 2021 | 51.79 | 53.09 | 51.40 | 52.92 | 2,784,020 | +0.96(+1.86%) |
Jan 19, 2021 | 53.25 | 53.25 | 51.89 | 51.95 | 2,344,707 | -1.07(-2.02%) |
Jan 15, 2021 | 51.53 | 53.18 | 51.18 | 53.02 | 3,473,075 | +1.43(+2.77%) |
Jan 14, 2021 | 52.17 | 52.40 | 51.57 | 51.59 | 2,121,208 | -0.80(-1.53%) |
Jan 13, 2021 | 51.42 | 52.59 | 51.26 | 52.40 | 2,998,519 | +1.19(+2.32%) |
Jan 12, 2021 | 50.85 | 51.38 | 50.30 | 51.21 | 2,638,428 | +0.33(+0.65%) |
Jan 11, 2021 | 50.93 | 51.31 | 50.55 | 50.88 | 2,800,678 | -0.29(-0.58%) |
Jan 08, 2021 | 50.18 | 51.34 | 50.11 | 51.18 | 3,276,425 | +1.08(+2.16%) |
Jan 07, 2021 | 50.72 | 50.92 | 49.81 | 50.09 | 3,126,307 | -0.72(-1.42%) |
Jan 06, 2021 | 50.22 | 50.94 | 49.88 | 50.82 | 2,598,621 | +1.04(+2.10%) |
Jan 05, 2021 | 49.75 | 50.04 | 49.08 | 49.77 | 3,228,085 | +0.01(+0.02%) |
Jan 04, 2021 | 51.92 | 52.60 | 49.59 | 49.76 | 4,319,185 | -2.29(-4.41%) |
Dec 31, 2020 | 52.06 | 52.06 | 52.06 | 1,330,478 | +0.84(+1.64%) | |
Dec 30, 2020 | 50.86 | 51.50 | 50.86 | 51.22 | 1,330,478 | +0.25(+0.49%) |
Dec 29, 2020 | 51.27 | 51.70 | 50.81 | 50.97 | 2,179,646 | -0.21(-0.42%) |
Dec 28, 2020 | 51.47 | 51.52 | 51.07 | 51.18 | 1,163,169 | +0.15(+0.30%) |
Dec 24, 2020 | 50.49 | 51.07 | 50.46 | 51.03 | 865,553 | +0.55(+1.10%) |
Dec 23, 2020 | 50.72 | 51.19 | 50.48 | 50.48 | 1,710,835 | +0.12(+0.25%) |
Dec 22, 2020 | 50.42 | 50.62 | 50.14 | 50.35 | 2,350,394 | -0.07(-0.14%) |
Dec 21, 2020 | 50.25 | 50.82 | 49.92 | 50.43 | 3,539,106 | -0.31(-0.62%) |
Dec 18, 2020 | 51.05 | 51.26 | 50.36 | 50.74 | 5,169,801 | -0.33(-0.65%) |
Dec 17, 2020 | 51.52 | 51.76 | 51.05 | 51.07 | 2,516,241 | +0.04(+0.07%) |
Dec 16, 2020 | 51.46 | 51.95 | 50.95 | 51.03 | 2,300,204 | -0.59(-1.14%) |
Dec 15, 2020 | 50.70 | 51.73 | 50.34 | 51.62 | 2,292,133 | +1.23(+2.45%) |
Dec 14, 2020 | 50.78 | 51.23 | 50.21 | 50.39 | 2,900,005 | -0.04(-0.09%) |
Dec 11, 2020 | 50.19 | 50.70 | 50.11 | 50.43 | 1,820,920 | -0.11(-0.21%) |
Dec 10, 2020 | 50.63 | 50.96 | 49.84 | 50.54 | 1,900,507 | -0.26(-0.51%) |
Dec 09, 2020 | 50.84 | 51.12 | 50.43 | 50.80 | 1,788,531 | +0.13(+0.26%) |
Dec 08, 2020 | 50.68 | 50.82 | 50.17 | 50.67 | 2,834,614 | -0.27(-0.52%) |
Dec 07, 2020 | 50.80 | 51.32 | 50.62 | 50.93 | 2,355,662 | -0.09(-0.17%) |
Dec 04, 2020 | 50.98 | 51.29 | 50.72 | 51.02 | 3,439,362 | +0.00(+0.00%) |
Dec 03, 2020 | 50.82 | 51.25 | 50.33 | 51.02 | 3,036,391 | -0.06(-0.12%) |
Dec 02, 2020 | 50.76 | 51.38 | 50.47 | 51.08 | 3,441,676 | +0.17(+0.33%) |
Dec 01, 2020 | 52.14 | 52.46 | 50.76 | 50.91 | 2,848,194 | -0.68(-1.32%) |
Nov 30, 2020 | 52.30 | 52.30 | 51.50 | 51.60 | 4,514,155 | -0.95(-1.80%) |
Nov 27, 2020 | 52.95 | 53.09 | 52.10 | 52.54 | 1,015,012 | -0.55(-1.03%) |
Nov 25, 2020 | 52.83 | 53.12 | 52.60 | 53.09 | 2,239,217 | +0.26(+0.49%) |
Nov 24, 2020 | 51.94 | 53.03 | 51.74 | 52.84 | 2,596,930 | +1.12(+2.16%) |
Nov 23, 2020 | 51.80 | 52.14 | 51.35 | 51.72 | 2,302,521 | +0.19(+0.36%) |
Nov 20, 2020 | 51.17 | 51.72 | 50.77 | 51.53 | 6,209,693 | +0.52(+1.02%) |
Nov 19, 2020 | 51.19 | 51.19 | 50.32 | 51.01 | 2,820,392 | -0.18(-0.35%) |
Nov 18, 2020 | 52.57 | 52.57 | 51.14 | 51.19 | 2,995,523 | -1.09(-2.08%) |
Nov 17, 2020 | 52.51 | 52.63 | 52.18 | 52.28 | 4,245,764 | -0.42(-0.79%) |
Nov 16, 2020 | 53.50 | 53.57 | 52.46 | 52.69 | 4,950,915 | +0.12(+0.24%) |
Nov 13, 2020 | 52.74 | 53.06 | 52.37 | 52.57 | 3,413,947 | +0.18(+0.34%) |
Nov 12, 2020 | 53.22 | 53.36 | 52.04 | 52.39 | 2,100,819 | -1.50(-2.79%) |
Nov 11, 2020 | 54.11 | 54.22 | 53.23 | 53.90 | 1,870,352 | +0.13(+0.25%) |
Nov 10, 2020 | 53.48 | 53.77 | 52.99 | 53.76 | 2,181,706 | +0.31(+0.58%) |
Nov 09, 2020 | 54.21 | 55.02 | 53.38 | 53.45 | 2,819,052 | +1.74(+3.36%) |
Nov 06, 2020 | 51.88 | 52.36 | 51.69 | 51.72 | 1,697,259 | -0.33(-0.63%) |
Nov 05, 2020 | 52.13 | 52.80 | 51.61 | 52.05 | 1,944,882 | +0.35(+0.67%) |
Nov 04, 2020 | 52.62 | 53.26 | 51.57 | 51.70 | 2,144,343 | -0.81(-1.55%) |
Nov 03, 2020 | 52.67 | 53.14 | 52.12 | 52.52 | 1,922,775 | +0.73(+1.42%) |
Nov 02, 2020 | 52.14 | 52.39 | 51.35 | 51.78 | 3,757,006 | +0.30(+0.58%) |
Oct 30, 2020 | 52.38 | 52.87 | 50.84 | 51.48 | 3,660,302 | -1.39(-2.63%) |
Oct 29, 2020 | 51.80 | 53.38 | 51.49 | 52.87 | 2,968,143 | +0.92(+1.77%) |
Oct 28, 2020 | 53.32 | 53.75 | 51.80 | 51.95 | 2,834,631 | -2.05(-3.80%) |
Oct 27, 2020 | 53.97 | 54.79 | 53.80 | 54.00 | 2,021,740 | +0.02(+0.03%) |
Oct 26, 2020 | 53.52 | 53.99 | 53.09 | 53.99 | 2,078,545 | +0.05(+0.10%) |
Oct 23, 2020 | 53.95 | 54.06 | 53.51 | 53.93 | 2,084,243 | +0.04(+0.08%) |
Oct 22, 2020 | 52.83 | 53.91 | 52.36 | 53.89 | 1,775,006 | +1.20(+2.27%) |
Oct 21, 2020 | 52.92 | 53.27 | 52.65 | 52.69 | 2,483,863 | -0.33(-0.62%) |
Oct 20, 2020 | 52.92 | 53.19 | 52.67 | 53.02 | 1,716,682 | +0.35(+0.66%) |
Oct 19, 2020 | 52.71 | 52.99 | 52.28 | 52.68 | 2,198,995 | +0.00(+0.00%) |
Oct 16, 2020 | 51.95 | 52.97 | 51.58 | 52.68 | 2,875,153 | +0.93(+1.80%) |
Oct 15, 2020 | 50.91 | 52.13 | 50.83 | 51.75 | 1,632,344 | +0.38(+0.74%) |
Oct 14, 2020 | 51.28 | 51.94 | 51.21 | 51.37 | 1,566,023 | +0.09(+0.17%) |
Oct 13, 2020 | 50.71 | 51.31 | 50.29 | 51.28 | 2,789,706 | +0.14(+0.28%) |
Oct 12, 2020 | 50.92 | 51.37 | 50.68 | 51.14 | 2,195,602 | +0.18(+0.35%) |
Oct 09, 2020 | 51.91 | 51.96 | 50.77 | 50.96 | 2,488,056 | -0.74(-1.44%) |
Oct 08, 2020 | 50.58 | 51.78 | 50.57 | 51.70 | 1,653,100 | +1.21(+2.40%) |
Oct 07, 2020 | 49.91 | 50.76 | 49.91 | 50.49 | 2,385,851 | +1.00(+2.02%) |
Oct 06, 2020 | 49.92 | 50.41 | 49.19 | 49.49 | 2,774,166 | -0.37(-0.75%) |
Oct 05, 2020 | 49.62 | 50.37 | 49.19 | 49.86 | 2,155,121 | +0.33(+0.66%) |
Oct 02, 2020 | 48.33 | 49.94 | 47.97 | 49.53 | 4,101,729 | +0.78(+1.60%) |