Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.20 | 55.20 | 54.93 | 55.07 | 49,493 | -0.22(-0.40%) |
Oct 28, 2021 | 55.21 | 55.40 | 55.21 | 55.29 | 21,357 | -0.04(-0.07%) |
Oct 27, 2021 | 55.40 | 55.62 | 55.24 | 55.33 | 13,259 | -0.03(-0.05%) |
Oct 26, 2021 | 55.74 | 55.34 | 55.36 | 17,478 | -0.13(-0.24%) | |
Oct 25, 2021 | 55.37 | 55.59 | 55.26 | 55.49 | 21,991 | +0.14(+0.25%) |
Oct 22, 2021 | 55.39 | 55.52 | 55.08 | 55.35 | 28,026 | -0.18(-0.32%) |
Oct 21, 2021 | 55.62 | 55.62 | 55.40 | 55.52 | 15,053 | -0.41(-0.73%) |
Oct 20, 2021 | 55.90 | 56.04 | 55.81 | 55.93 | 41,988 | -0.11(-0.20%) |
Oct 19, 2021 | 55.88 | 56.06 | 55.88 | 56.04 | 10,159 | +0.33(+0.60%) |
Oct 18, 2021 | 55.52 | 55.83 | 55.49 | 55.71 | 49,137 | +0.01(+0.02%) |
Oct 15, 2021 | 55.44 | 55.78 | 55.44 | 55.70 | 41,587 | +0.52(+0.94%) |
Oct 14, 2021 | 55.10 | 55.21 | 55.05 | 55.18 | 28,675 | +0.11(+0.19%) |
Oct 13, 2021 | 54.87 | 55.13 | 54.76 | 55.07 | 67,870 | +0.27(+0.50%) |
Oct 12, 2021 | 54.92 | 54.97 | 54.76 | 54.80 | 12,408 | -0.13(-0.24%) |
Oct 11, 2021 | 55.13 | 55.28 | 54.90 | 54.93 | 8,230 | -0.20(-0.37%) |
Oct 08, 2021 | 55.01 | 55.13 | 54.99 | 55.13 | 7,115 | +0.18(+0.32%) |
Oct 07, 2021 | 54.98 | 55.11 | 54.91 | 54.96 | 17,439 | +0.49(+0.90%) |
Oct 06, 2021 | 53.79 | 54.47 | 53.74 | 54.47 | 31,073 | -0.04(-0.07%) |
Oct 05, 2021 | 54.32 | 54.64 | 54.28 | 54.50 | 82,143 | +0.63(+1.17%) |
Oct 04, 2021 | 54.41 | 54.41 | 53.71 | 53.87 | 16,206 | -0.84(-1.53%) |
Oct 01, 2021 | 54.54 | 54.83 | 54.26 | 54.71 | 27,175 | +0.24(+0.44%) |
Sep 30, 2021 | 54.81 | 54.83 | 54.38 | 54.47 | 64,193 | +0.41(+0.76%) |
Sep 29, 2021 | 54.33 | 54.35 | 53.95 | 54.06 | 61,722 | -0.42(-0.77%) |
Sep 28, 2021 | 54.83 | 54.83 | 54.29 | 54.48 | 19,830 | -0.78(-1.41%) |
Sep 27, 2021 | 55.17 | 55.28 | 55.10 | 55.25 | 13,269 | +0.03(+0.06%) |
Sep 24, 2021 | 55.09 | 55.31 | 55.09 | 55.22 | 16,580 | -0.43(-0.77%) |
Sep 23, 2021 | 55.49 | 55.70 | 55.48 | 55.65 | 21,157 | +0.37(+0.67%) |
Sep 22, 2021 | 55.00 | 55.56 | 55.00 | 55.27 | 10,757 | +0.72(+1.33%) |
Sep 21, 2021 | 54.29 | 54.59 | 54.28 | 54.55 | 27,032 | +0.37(+0.69%) |
Sep 20, 2021 | 54.65 | 54.65 | 53.80 | 54.18 | 22,983 | -1.46(-2.62%) |
Sep 17, 2021 | 55.99 | 55.99 | 55.54 | 55.64 | 9,631 | -0.48(-0.86%) |
Sep 16, 2021 | 56.12 | 56.12 | 55.88 | 56.12 | 13,954 | -0.43(-0.76%) |
Sep 15, 2021 | 56.44 | 56.60 | 56.29 | 56.55 | 23,644 | +0.12(+0.21%) |
Sep 14, 2021 | 56.55 | 56.66 | 56.33 | 56.43 | 17,748 | -0.30(-0.52%) |
Sep 13, 2021 | 56.60 | 56.80 | 56.42 | 56.72 | 10,895 | +0.60(+1.08%) |
Sep 10, 2021 | 56.57 | 56.60 | 56.12 | 56.12 | 31,481 | -0.08(-0.15%) |
Sep 09, 2021 | 56.06 | 56.26 | 55.97 | 56.20 | 18,761 | +0.51(+0.92%) |
Sep 08, 2021 | 56.17 | 56.17 | 55.63 | 55.69 | 19,983 | -0.87(-1.54%) |
Sep 07, 2021 | 56.54 | 56.73 | 56.48 | 56.56 | 23,529 | -0.15(-0.26%) |
Sep 03, 2021 | 56.72 | 56.80 | 56.68 | 56.71 | 8,418 | +0.19(+0.35%) |
Sep 02, 2021 | 56.69 | 56.77 | 56.50 | 56.52 | 23,576 | -0.06(-0.11%) |
Sep 01, 2021 | 56.49 | 56.73 | 56.40 | 56.58 | 14,502 | +0.23(+0.41%) |
Aug 31, 2021 | 56.51 | 56.51 | 56.28 | 56.35 | 22,368 | +0.44(+0.78%) |
Aug 30, 2021 | 55.89 | 55.99 | 55.76 | 55.91 | 7,297 | +0.33(+0.58%) |
Aug 27, 2021 | 55.35 | 55.62 | 55.35 | 55.59 | 14,307 | +0.82(+1.49%) |
Aug 26, 2021 | 55.06 | 55.06 | 54.76 | 54.77 | 50,203 | -0.37(-0.67%) |
Aug 25, 2021 | 54.81 | 55.15 | 54.81 | 55.14 | 11,856 | +0.43(+0.78%) |
Aug 24, 2021 | 54.46 | 54.77 | 54.46 | 54.72 | 27,375 | +0.59(+1.08%) |
Aug 23, 2021 | 53.94 | 54.22 | 53.94 | 54.13 | 33,036 | +0.69(+1.29%) |
Aug 20, 2021 | 52.99 | 53.45 | 52.99 | 53.44 | 35,854 | +0.24(+0.45%) |
Aug 19, 2021 | 52.78 | 53.32 | 52.77 | 53.20 | 70,677 | -0.60(-1.12%) |
Aug 18, 2021 | 53.86 | 54.16 | 53.80 | 53.81 | 105,795 | +0.31(+0.57%) |
Aug 17, 2021 | 53.50 | 53.62 | 53.18 | 53.50 | 69,070 | -0.98(-1.81%) |
Aug 16, 2021 | 54.47 | 54.49 | 54.24 | 54.48 | 9,925 | -0.49(-0.90%) |
Aug 13, 2021 | 54.89 | 55.00 | 54.80 | 54.98 | 10,731 | -0.31(-0.55%) |
Aug 12, 2021 | 55.23 | 55.28 | 55.16 | 55.28 | 11,451 | +0.16(+0.29%) |
Aug 11, 2021 | 55.28 | 55.33 | 55.01 | 55.13 | 128,720 | -0.19(-0.34%) |
Aug 10, 2021 | 55.37 | 55.39 | 55.20 | 55.31 | 20,130 | -0.20(-0.37%) |
Aug 09, 2021 | 55.87 | 55.87 | 55.52 | 55.52 | 11,507 | -0.34(-0.62%) |
Aug 06, 2021 | 55.98 | 55.98 | 55.76 | 55.86 | 36,630 | -0.28(-0.50%) |
Aug 05, 2021 | 56.08 | 56.35 | 56.08 | 56.14 | 27,372 | +0.01(+0.02%) |
Aug 04, 2021 | 56.51 | 56.51 | 56.11 | 56.13 | 86,931 | -0.16(-0.28%) |
Aug 03, 2021 | 56.05 | 56.30 | 55.78 | 56.29 | 75,699 | +0.32(+0.56%) |
Aug 02, 2021 | 56.23 | 56.42 | 55.89 | 55.97 | 20,292 | +0.20(+0.35%) |
Jul 30, 2021 | 55.76 | 56.12 | 55.69 | 55.78 | 18,251 | -0.32(-0.56%) |
Jul 29, 2021 | 56.07 | 56.23 | 55.97 | 56.09 | 21,059 | +0.57(+1.02%) |
Jul 28, 2021 | 55.12 | 55.53 | 55.03 | 55.52 | 73,530 | +0.43(+0.78%) |
Jul 27, 2021 | 55.26 | 55.30 | 54.81 | 55.10 | 36,693 | -1.03(-1.84%) |
Jul 26, 2021 | 56.02 | 56.27 | 56.00 | 56.13 | 195,976 | -0.22(-0.40%) |
Jul 23, 2021 | 56.63 | 56.63 | 56.23 | 56.35 | 13,006 | -0.20(-0.35%) |
Jul 22, 2021 | 56.69 | 56.69 | 56.41 | 56.55 | 17,650 | +0.13(+0.23%) |
Jul 21, 2021 | 55.98 | 56.48 | 55.88 | 56.42 | 28,062 | +0.36(+0.65%) |
Jul 20, 2021 | 55.75 | 56.22 | 55.63 | 56.05 | 35,160 | -0.13(-0.23%) |
Jul 19, 2021 | 56.35 | 56.35 | 55.93 | 56.18 | 32,409 | -0.66(-1.17%) |
Jul 16, 2021 | 57.17 | 57.17 | 56.80 | 56.85 | 17,111 | -0.10(-0.17%) |
Jul 15, 2021 | 57.00 | 57.22 | 56.93 | 56.95 | 31,037 | +0.10(+0.18%) |
Jul 14, 2021 | 57.04 | 57.04 | 56.80 | 56.84 | 59,639 | +0.22(+0.39%) |
Jul 13, 2021 | 56.70 | 56.86 | 56.46 | 56.62 | 9,989 | -0.57(-0.99%) |
Jul 12, 2021 | 56.98 | 57.26 | 56.92 | 57.19 | 27,447 | +0.16(+0.28%) |
Jul 09, 2021 | 56.90 | 57.08 | 56.82 | 57.03 | 44,438 | +0.73(+1.30%) |
Jul 08, 2021 | 56.23 | 56.55 | 56.14 | 56.30 | 26,342 | -0.58(-1.01%) |
Jul 07, 2021 | 57.08 | 57.08 | 56.62 | 56.87 | 14,680 | +0.28(+0.49%) |
Jul 06, 2021 | 56.80 | 56.92 | 56.52 | 56.59 | 166,283 | -0.36(-0.64%) |
Jul 02, 2021 | 56.86 | 57.01 | 56.71 | 56.95 | 15,249 | +0.16(+0.28%) |
Jul 01, 2021 | 56.90 | 56.98 | 56.56 | 56.80 | 22,487 | -0.15(-0.26%) |
Jun 30, 2021 | 56.85 | 57.09 | 56.85 | 56.95 | 43,413 | +0.09(+0.16%) |
Jun 29, 2021 | 56.69 | 56.89 | 56.61 | 56.85 | 92,112 | -0.24(-0.42%) |
Jun 28, 2021 | 56.69 | 57.09 | 56.68 | 57.09 | 318,474 | +0.43(+0.75%) |
Jun 25, 2021 | 56.70 | 56.77 | 56.49 | 56.67 | 27,869 | +0.05(+0.08%) |
Jun 24, 2021 | 56.52 | 56.62 | 56.43 | 56.62 | 58,115 | +0.48(+0.86%) |
Jun 23, 2021 | 56.05 | 56.37 | 56.05 | 56.14 | 35,398 | +0.15(+0.27%) |
Jun 22, 2021 | 55.75 | 56.00 | 55.54 | 55.99 | 26,559 | -0.01(-0.02%) |
Jun 21, 2021 | 55.65 | 56.06 | 55.52 | 56.00 | 50,217 | +0.48(+0.86%) |
Jun 18, 2021 | 55.62 | 55.68 | 55.47 | 55.52 | 23,036 | -0.55(-0.98%) |
Jun 17, 2021 | 56.00 | 56.20 | 55.79 | 56.07 | 20,374 | +0.29(+0.53%) |
Jun 16, 2021 | 56.36 | 56.48 | 55.51 | 55.77 | 59,815 | -0.68(-1.21%) |
Jun 15, 2021 | 56.56 | 56.56 | 56.33 | 56.46 | 47,268 | -0.07(-0.13%) |
Jun 14, 2021 | 56.48 | 56.69 | 56.42 | 56.53 | 25,879 | +0.10(+0.18%) |
Jun 11, 2021 | 56.54 | 56.54 | 56.28 | 56.43 | 20,395 | -0.18(-0.31%) |
Jun 10, 2021 | 56.59 | 56.68 | 56.47 | 56.60 | 20,730 | +0.51(+0.90%) |
Jun 09, 2021 | 56.21 | 56.22 | 56.04 | 56.10 | 23,933 | -0.07(-0.13%) |
Jun 08, 2021 | 56.27 | 56.27 | 56.06 | 56.17 | 18,014 | +0.00(+0.00%) |
Jun 07, 2021 | 56.28 | 56.31 | 56.04 | 56.17 | 20,985 | -0.07(-0.13%) |
Jun 04, 2021 | 56.06 | 56.33 | 56.06 | 56.24 | 18,710 | +0.41(+0.74%) |
Jun 03, 2021 | 55.73 | 55.96 | 55.56 | 55.83 | 102,918 | -0.09(-0.16%) |
Jun 02, 2021 | 55.64 | 55.93 | 55.54 | 55.92 | 21,710 | +0.28(+0.50%) |
Jun 01, 2021 | 55.47 | 55.70 | 55.44 | 55.65 | 173,301 | +0.84(+1.53%) |
May 28, 2021 | 54.52 | 54.88 | 54.52 | 54.81 | 26,413 | +0.33(+0.61%) |
May 27, 2021 | 54.42 | 54.47 | 54.31 | 54.47 | 15,168 | +0.48(+0.89%) |
May 26, 2021 | 53.72 | 54.02 | 53.72 | 54.00 | 18,309 | +0.61(+1.14%) |
May 25, 2021 | 53.53 | 53.53 | 53.33 | 53.39 | 10,996 | +0.08(+0.16%) |
May 24, 2021 | 53.02 | 53.36 | 53.01 | 53.30 | 24,255 | +1.04(+1.99%) |
May 21, 2021 | 52.69 | 52.69 | 52.26 | 52.26 | 24,725 | -0.42(-0.80%) |
May 20, 2021 | 52.43 | 52.71 | 52.42 | 52.69 | 18,548 | +0.20(+0.39%) |
May 19, 2021 | 52.15 | 52.61 | 52.11 | 52.48 | 25,769 | -0.07(-0.14%) |
May 18, 2021 | 52.54 | 52.73 | 52.51 | 52.56 | 38,502 | +1.13(+2.20%) |
May 17, 2021 | 51.09 | 51.42 | 50.97 | 51.42 | 49,060 | -0.64(-1.22%) |
May 14, 2021 | 51.94 | 52.16 | 51.85 | 52.06 | 49,197 | +0.44(+0.86%) |
May 13, 2021 | 51.48 | 51.86 | 51.42 | 51.62 | 49,749 | +0.31(+0.61%) |
May 12, 2021 | 51.91 | 52.07 | 51.27 | 51.30 | 47,295 | -2.08(-3.90%) |
May 11, 2021 | 52.67 | 53.41 | 52.67 | 53.39 | 42,559 | -0.65(-1.21%) |
May 10, 2021 | 54.45 | 54.45 | 53.92 | 54.04 | 40,540 | -0.29(-0.54%) |
May 07, 2021 | 53.92 | 54.39 | 53.91 | 54.34 | 19,629 | +0.94(+1.76%) |
May 06, 2021 | 53.22 | 53.49 | 53.18 | 53.40 | 39,078 | +0.46(+0.87%) |
May 05, 2021 | 53.00 | 53.17 | 52.87 | 52.94 | 83,801 | +0.23(+0.44%) |
May 04, 2021 | 52.71 | 52.83 | 52.47 | 52.70 | 27,989 | -1.15(-2.14%) |
May 03, 2021 | 53.80 | 53.97 | 53.76 | 53.86 | 46,234 | -0.05(-0.09%) |
Apr 30, 2021 | 54.20 | 54.20 | 53.73 | 53.90 | 32,764 | -0.54(-1.00%) |
Apr 29, 2021 | 54.65 | 54.65 | 54.20 | 54.45 | 23,296 | -0.05(-0.08%) |
Apr 28, 2021 | 54.32 | 54.62 | 54.29 | 54.49 | 16,418 | +0.56(+1.04%) |
Apr 27, 2021 | 53.92 | 53.98 | 53.83 | 53.93 | 18,805 | +0.01(+0.02%) |
Apr 26, 2021 | 53.91 | 53.92 | 53.73 | 53.92 | 67,341 | +0.72(+1.35%) |
Apr 23, 2021 | 53.06 | 53.29 | 53.05 | 53.20 | 11,825 | +0.55(+1.05%) |
Apr 22, 2021 | 52.90 | 52.91 | 52.52 | 52.65 | 19,120 | -0.43(-0.82%) |
Apr 21, 2021 | 52.71 | 53.18 | 52.61 | 53.08 | 37,192 | +0.50(+0.95%) |
Apr 20, 2021 | 52.83 | 52.87 | 52.49 | 52.59 | 23,278 | -0.20(-0.38%) |
Apr 19, 2021 | 52.75 | 52.95 | 52.71 | 52.79 | 52,553 | +0.20(+0.39%) |
Apr 16, 2021 | 52.61 | 52.69 | 52.41 | 52.59 | 23,108 | +0.25(+0.48%) |
Apr 15, 2021 | 52.14 | 52.44 | 52.14 | 52.34 | 62,542 | +0.55(+1.07%) |
Apr 14, 2021 | 51.78 | 51.91 | 51.67 | 51.78 | 48,258 | +0.34(+0.66%) |
Apr 13, 2021 | 51.35 | 51.63 | 51.35 | 51.44 | 64,313 | -0.32(-0.62%) |
Apr 12, 2021 | 51.80 | 51.80 | 51.53 | 51.76 | 18,689 | -0.33(-0.64%) |
Apr 09, 2021 | 52.03 | 52.21 | 51.95 | 52.10 | 17,900 | -0.18(-0.35%) |
Apr 08, 2021 | 52.24 | 52.37 | 52.18 | 52.28 | 28,955 | +0.50(+0.96%) |
Apr 07, 2021 | 51.87 | 51.92 | 51.60 | 51.78 | 19,270 | -0.04(-0.07%) |
Apr 06, 2021 | 51.62 | 51.94 | 51.61 | 51.82 | 103,410 | +0.24(+0.46%) |
Apr 05, 2021 | 51.60 | 51.62 | 51.38 | 51.58 | 26,238 | +0.21(+0.41%) |
Apr 01, 2021 | 51.59 | 51.59 | 51.30 | 51.37 | 31,028 | +0.31(+0.61%) |
Mar 31, 2021 | 50.86 | 51.26 | 50.83 | 51.06 | 80,067 | +0.27(+0.53%) |
Mar 30, 2021 | 50.56 | 50.82 | 50.52 | 50.79 | 14,512 | +0.08(+0.16%) |
Mar 29, 2021 | 50.71 | 50.82 | 50.47 | 50.70 | 20,872 | -0.08(-0.16%) |
Mar 26, 2021 | 50.39 | 50.79 | 50.17 | 50.79 | 17,250 | +0.98(+1.96%) |
Mar 25, 2021 | 49.63 | 49.92 | 49.52 | 49.81 | 21,270 | +0.02(+0.04%) |
Mar 24, 2021 | 50.24 | 50.34 | 49.79 | 49.79 | 18,477 | -0.50(-0.99%) |
Mar 23, 2021 | 50.72 | 50.80 | 50.27 | 50.29 | 14,249 | -0.84(-1.64%) |
Mar 22, 2021 | 51.05 | 51.22 | 50.95 | 51.13 | 9,012 | -0.01(-0.02%) |
Mar 19, 2021 | 50.76 | 51.29 | 50.72 | 51.14 | 15,514 | +0.36(+0.71%) |
Mar 18, 2021 | 51.02 | 51.27 | 50.75 | 50.78 | 20,767 | -0.74(-1.43%) |
Mar 17, 2021 | 50.87 | 51.65 | 50.86 | 51.52 | 31,068 | +0.13(+0.25%) |
Mar 16, 2021 | 51.40 | 51.51 | 51.20 | 51.39 | 15,057 | +0.31(+0.61%) |
Mar 15, 2021 | 51.00 | 51.17 | 50.84 | 51.07 | 37,280 | +0.18(+0.34%) |
Mar 12, 2021 | 50.70 | 51.02 | 50.67 | 50.90 | 58,042 | -0.30(-0.59%) |
Mar 11, 2021 | 50.90 | 51.30 | 50.81 | 51.20 | 35,652 | +0.97(+1.93%) |
Mar 10, 2021 | 50.24 | 50.27 | 49.91 | 50.23 | 74,821 | +0.28(+0.55%) |
Mar 09, 2021 | 49.82 | 50.15 | 49.64 | 49.96 | 53,457 | +0.50(+1.01%) |
Mar 08, 2021 | 49.70 | 49.91 | 49.46 | 49.46 | 96,663 | -0.74(-1.47%) |
Mar 05, 2021 | 50.50 | 50.50 | 49.65 | 50.20 | 280,882 | -0.06(-0.11%) |
Mar 04, 2021 | 50.96 | 51.24 | 50.08 | 50.25 | 46,641 | -0.41(-0.82%) |
Mar 03, 2021 | 50.96 | 51.07 | 50.67 | 50.67 | 249,058 | -0.22(-0.43%) |
Mar 02, 2021 | 50.99 | 51.06 | 50.64 | 50.89 | 25,436 | -0.32(-0.63%) |
Mar 01, 2021 | 50.99 | 51.46 | 50.94 | 51.21 | 60,243 | +1.07(+2.13%) |
Feb 26, 2021 | 50.25 | 50.42 | 49.89 | 50.14 | 87,118 | -0.10(-0.20%) |
Feb 25, 2021 | 51.07 | 51.29 | 50.23 | 50.24 | 30,794 | -0.79(-1.55%) |
Feb 24, 2021 | 50.67 | 51.11 | 50.49 | 51.04 | 39,611 | -0.07(-0.14%) |
Feb 23, 2021 | 50.73 | 51.29 | 50.56 | 51.11 | 29,365 | +0.22(+0.43%) |
Feb 22, 2021 | 50.84 | 51.23 | 50.83 | 50.89 | 38,657 | -0.40(-0.77%) |
Feb 19, 2021 | 51.35 | 51.51 | 51.17 | 51.29 | 31,353 | +0.34(+0.67%) |
Feb 18, 2021 | 50.74 | 50.96 | 50.53 | 50.94 | 36,630 | +0.10(+0.20%) |
Feb 17, 2021 | 50.74 | 50.84 | 50.58 | 50.84 | 91,815 | +0.27(+0.53%) |
Feb 16, 2021 | 50.93 | 51.02 | 50.57 | 50.58 | 51,195 | +0.09(+0.18%) |
Feb 12, 2021 | 50.29 | 50.51 | 50.23 | 50.48 | 31,462 | +0.15(+0.29%) |
Feb 11, 2021 | 50.47 | 50.54 | 50.21 | 50.34 | 71,575 | +0.34(+0.68%) |
Feb 10, 2021 | 50.35 | 50.35 | 49.85 | 50.00 | 17,899 | +0.03(+0.06%) |
Feb 09, 2021 | 49.77 | 50.06 | 49.76 | 49.97 | 36,370 | +0.22(+0.44%) |
Feb 08, 2021 | 49.44 | 49.77 | 49.44 | 49.75 | 56,186 | +0.45(+0.92%) |
Feb 05, 2021 | 49.16 | 49.36 | 49.06 | 49.29 | 12,584 | +0.20(+0.41%) |
Feb 04, 2021 | 49.04 | 49.09 | 48.80 | 49.09 | 21,662 | +0.07(+0.15%) |
Feb 03, 2021 | 48.85 | 49.05 | 48.79 | 49.02 | 93,317 | +0.23(+0.47%) |
Feb 02, 2021 | 48.67 | 48.81 | 48.58 | 48.79 | 34,628 | +0.84(+1.75%) |
Feb 01, 2021 | 47.83 | 48.03 | 47.63 | 47.95 | 52,267 | +0.69(+1.46%) |
Jan 29, 2021 | 47.52 | 47.65 | 47.03 | 47.26 | 118,905 | -0.77(-1.59%) |
Jan 28, 2021 | 47.79 | 48.16 | 47.74 | 48.02 | 46,415 | +0.29(+0.60%) |
Jan 27, 2021 | 48.03 | 48.22 | 47.74 | 47.74 | 48,140 | -0.83(-1.71%) |
Jan 26, 2021 | 48.60 | 48.60 | 48.39 | 48.57 | 33,405 | +0.08(+0.17%) |
Jan 25, 2021 | 48.65 | 48.65 | 48.20 | 48.48 | 61,124 | -0.17(-0.34%) |
Jan 22, 2021 | 48.41 | 48.69 | 48.41 | 48.65 | 47,952 | -0.17(-0.34%) |
Jan 21, 2021 | 48.86 | 48.87 | 48.65 | 48.82 | 28,365 | -0.09(-0.19%) |
Jan 20, 2021 | 48.81 | 48.94 | 48.74 | 48.91 | 47,452 | +0.23(+0.46%) |
Jan 19, 2021 | 48.86 | 48.86 | 48.61 | 48.68 | 83,894 | +0.28(+0.58%) |
Jan 15, 2021 | 48.52 | 48.60 | 48.30 | 48.40 | 23,325 | -0.76(-1.54%) |
Jan 14, 2021 | 48.96 | 49.30 | 48.86 | 49.16 | 69,891 | +0.56(+1.16%) |
Jan 13, 2021 | 48.84 | 48.84 | 48.55 | 48.59 | 107,046 | -0.08(-0.17%) |
Jan 12, 2021 | 48.32 | 48.70 | 48.32 | 48.68 | 415,929 | +0.46(+0.96%) |
Jan 11, 2021 | 48.29 | 48.48 | 48.22 | 48.22 | 241,063 | -0.65(-1.34%) |
Jan 08, 2021 | 48.76 | 48.93 | 48.52 | 48.87 | 51,641 | +0.50(+1.03%) |
Jan 07, 2021 | 48.47 | 48.52 | 48.24 | 48.37 | 116,244 | +0.05(+0.10%) |
Jan 06, 2021 | 48.20 | 48.74 | 48.12 | 48.33 | 91,749 | -0.30(-0.63%) |
Jan 05, 2021 | 48.19 | 48.83 | 48.19 | 48.63 | 129,435 | +0.43(+0.90%) |
Jan 04, 2021 | 48.47 | 48.64 | 47.94 | 48.20 | 210,988 | +0.61(+1.28%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 77,101 | -0.16(-0.33%) | |
Dec 30, 2020 | 47.59 | 47.90 | 47.59 | 47.75 | 77,101 | +0.29(+0.60%) |
Dec 29, 2020 | 47.61 | 47.66 | 47.44 | 47.46 | 127,733 | +0.14(+0.29%) |
Dec 28, 2020 | 47.25 | 47.37 | 47.25 | 47.32 | 82,126 | +0.34(+0.73%) |
Dec 24, 2020 | 46.84 | 46.98 | 46.79 | 46.98 | 55,764 | +0.23(+0.49%) |
Dec 23, 2020 | 46.64 | 46.86 | 46.64 | 46.75 | 76,072 | +0.66(+1.44%) |
Dec 22, 2020 | 46.32 | 46.32 | 46.04 | 46.09 | 38,082 | -0.54(-1.17%) |
Dec 21, 2020 | 46.29 | 46.76 | 46.29 | 46.63 | 78,677 | -0.61(-1.29%) |
Dec 18, 2020 | 47.26 | 47.36 | 47.19 | 47.24 | 59,067 | -0.04(-0.08%) |
Dec 17, 2020 | 47.24 | 47.30 | 47.19 | 47.28 | 55,286 | +0.19(+0.40%) |
Dec 16, 2020 | 47.00 | 47.20 | 46.93 | 47.09 | 93,595 | +0.17(+0.37%) |
Dec 15, 2020 | 46.68 | 46.95 | 46.59 | 46.91 | 22,386 | +0.41(+0.87%) |
Dec 14, 2020 | 46.66 | 46.73 | 46.47 | 46.51 | 21,849 | +0.22(+0.48%) |
Dec 11, 2020 | 46.41 | 46.51 | 46.20 | 46.29 | 59,288 | -0.40(-0.86%) |
Dec 10, 2020 | 46.45 | 46.69 | 46.45 | 46.69 | 38,363 | +0.33(+0.70%) |
Dec 09, 2020 | 46.73 | 46.75 | 46.17 | 46.36 | 33,180 | -0.37(-0.80%) |
Dec 08, 2020 | 46.56 | 46.74 | 46.56 | 46.73 | 38,226 | +0.16(+0.35%) |
Dec 07, 2020 | 46.56 | 46.69 | 46.44 | 46.57 | 54,785 | +0.02(+0.04%) |
Dec 04, 2020 | 46.40 | 46.58 | 46.35 | 46.55 | 36,366 | +0.49(+1.06%) |
Dec 03, 2020 | 46.05 | 46.32 | 46.05 | 46.06 | 48,047 | +0.34(+0.73%) |
Dec 02, 2020 | 45.59 | 45.83 | 45.59 | 45.73 | 23,510 | +0.09(+0.19%) |
Dec 01, 2020 | 45.58 | 45.76 | 45.40 | 45.64 | 56,157 | +0.79(+1.77%) |
Nov 30, 2020 | 45.04 | 45.21 | 44.77 | 44.85 | 33,079 | -0.50(-1.10%) |
Nov 27, 2020 | 45.14 | 45.40 | 45.14 | 45.34 | 11,571 | +0.60(+1.33%) |
Nov 25, 2020 | 44.49 | 44.83 | 44.49 | 44.75 | 22,260 | -0.02(-0.04%) |
Nov 24, 2020 | 44.55 | 44.76 | 44.35 | 44.76 | 18,098 | +0.65(+1.48%) |
Nov 23, 2020 | 44.33 | 44.40 | 44.10 | 44.11 | 23,131 | +0.01(+0.02%) |
Nov 20, 2020 | 44.02 | 44.21 | 44.02 | 44.10 | 13,885 | +0.15(+0.33%) |
Nov 19, 2020 | 43.64 | 43.98 | 43.64 | 43.96 | 29,527 | +0.24(+0.54%) |
Nov 18, 2020 | 43.88 | 44.01 | 43.71 | 43.72 | 34,508 | -0.03(-0.06%) |
Nov 17, 2020 | 43.54 | 43.84 | 43.50 | 43.75 | 19,000 | +0.11(+0.26%) |
Nov 16, 2020 | 43.53 | 43.66 | 43.48 | 43.63 | 28,084 | +0.56(+1.30%) |
Nov 13, 2020 | 42.89 | 43.19 | 42.82 | 43.08 | 28,211 | +0.64(+1.52%) |
Nov 12, 2020 | 42.74 | 42.83 | 42.41 | 42.43 | 58,239 | -0.44(-1.04%) |
Nov 11, 2020 | 42.77 | 42.92 | 42.70 | 42.88 | 39,835 | +0.18(+0.43%) |
Nov 10, 2020 | 42.74 | 42.91 | 42.60 | 42.69 | 54,537 | -0.07(-0.17%) |
Nov 09, 2020 | 43.50 | 43.50 | 42.77 | 42.77 | 30,284 | +0.79(+1.88%) |
Nov 06, 2020 | 41.81 | 42.16 | 41.78 | 41.98 | 35,044 | +0.03(+0.06%) |
Nov 05, 2020 | 41.87 | 42.05 | 41.61 | 41.95 | 22,500 | +0.61(+1.47%) |
Nov 04, 2020 | 40.93 | 41.39 | 40.77 | 41.34 | 363,738 | +0.80(+1.98%) |
Nov 03, 2020 | 40.38 | 40.67 | 40.38 | 40.54 | 95,916 | +0.54(+1.35%) |