Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.98 | 63.98 | 63.86 | 63.88 | 580 | +0.90(+1.43%) |
Oct 27, 2021 | 63.51 | 63.51 | 62.98 | 62.98 | 2,682 | -1.20(-1.87%) |
Oct 26, 2021 | 64.18 | 64.18 | 64.18 | 64.18 | 281 | -0.04(-0.06%) |
Oct 25, 2021 | 64.33 | 64.50 | 64.09 | 64.22 | 2,874 | +0.32(+0.51%) |
Oct 22, 2021 | 64.19 | 64.19 | 63.90 | 63.90 | 262 | -0.21(-0.33%) |
Oct 21, 2021 | 63.95 | 64.12 | 63.68 | 64.11 | 809 | -0.43(-0.66%) |
Oct 20, 2021 | 64.53 | 64.57 | 64.50 | 64.53 | 4,215 | +0.59(+0.93%) |
Oct 19, 2021 | 65.18 | 65.18 | 63.94 | 63.94 | 498 | -0.75(-1.16%) |
Oct 18, 2021 | 64.69 | 64.69 | 64.69 | 64.69 | 292 | -0.72(-1.11%) |
Oct 15, 2021 | 65.80 | 65.80 | 65.30 | 65.42 | 1,453 | +0.72(+1.12%) |
Oct 14, 2021 | 64.64 | 64.69 | 64.64 | 64.69 | 799 | +1.12(+1.77%) |
Oct 13, 2021 | 63.43 | 63.57 | 63.43 | 63.57 | 545 | -0.09(-0.14%) |
Oct 12, 2021 | 63.80 | 63.80 | 63.66 | 63.66 | 389 | +0.12(+0.19%) |
Oct 11, 2021 | 63.09 | 64.57 | 63.09 | 63.53 | 2,772 | +0.41(+0.64%) |
Oct 08, 2021 | 63.56 | 63.56 | 63.13 | 63.13 | 1,184 | -0.83(-1.30%) |
Oct 07, 2021 | 62.86 | 63.96 | 62.86 | 63.96 | 931 | +1.43(+2.29%) |
Oct 06, 2021 | 62.50 | 62.53 | 61.68 | 62.53 | 525 | -1.01(-1.59%) |
Oct 05, 2021 | 63.27 | 63.66 | 62.81 | 63.54 | 4,772 | +0.46(+0.73%) |
Oct 04, 2021 | 63.18 | 63.24 | 62.84 | 63.08 | 2,901 | -0.40(-0.64%) |
Oct 01, 2021 | 62.41 | 63.49 | 62.41 | 63.49 | 951 | +1.60(+2.58%) |
Sep 30, 2021 | 62.40 | 62.40 | 61.89 | 61.89 | 827 | -0.76(-1.21%) |
Sep 29, 2021 | 62.90 | 62.90 | 62.59 | 62.65 | 601 | -0.23(-0.36%) |
Sep 28, 2021 | 62.55 | 62.87 | 62.55 | 62.87 | 626 | -0.57(-0.89%) |
Sep 27, 2021 | 61.93 | 63.55 | 61.93 | 63.44 | 1,744 | +1.20(+1.93%) |
Sep 24, 2021 | 62.32 | 62.32 | 62.24 | 62.24 | 504 | -0.06(-0.09%) |
Sep 23, 2021 | 61.22 | 62.30 | 61.22 | 62.30 | 390 | +1.22(+2.00%) |
Sep 22, 2021 | 61.21 | 61.38 | 61.08 | 61.08 | 1,251 | +1.26(+2.10%) |
Sep 21, 2021 | 59.80 | 59.82 | 59.80 | 59.82 | 207 | -0.42(-0.69%) |
Sep 20, 2021 | 59.69 | 60.23 | 58.93 | 60.23 | 2,920 | -0.94(-1.53%) |
Sep 17, 2021 | 60.99 | 61.17 | 60.99 | 61.17 | 313 | -0.95(-1.52%) |
Sep 16, 2021 | 61.98 | 62.34 | 61.62 | 62.12 | 914 | -1.26(-1.99%) |
Sep 15, 2021 | 62.99 | 63.46 | 62.98 | 63.38 | 5,988 | +1.23(+1.98%) |
Sep 14, 2021 | 62.46 | 62.53 | 62.15 | 62.15 | 607 | -1.06(-1.67%) |
Sep 13, 2021 | 63.78 | 63.78 | 62.94 | 63.20 | 2,114 | -0.05(-0.08%) |
Sep 10, 2021 | 63.95 | 63.98 | 63.25 | 63.25 | 350 | -0.41(-0.65%) |
Sep 09, 2021 | 63.22 | 64.01 | 63.22 | 63.67 | 541 | +0.09(+0.14%) |
Sep 08, 2021 | 63.95 | 63.95 | 63.58 | 63.58 | 225 | -0.86(-1.34%) |
Sep 07, 2021 | 64.46 | 64.73 | 64.44 | 64.44 | 517 | -0.48(-0.73%) |
Sep 03, 2021 | 64.77 | 65.06 | 64.77 | 64.91 | 909 | +0.15(+0.23%) |
Sep 02, 2021 | 64.77 | 64.77 | 64.77 | 64.77 | 221 | +0.21(+0.33%) |
Sep 01, 2021 | 63.48 | 64.73 | 63.48 | 64.56 | 2,008 | +0.25(+0.39%) |
Aug 31, 2021 | 64.25 | 64.31 | 64.25 | 64.31 | 900 | -0.10(-0.15%) |
Aug 30, 2021 | 64.66 | 64.77 | 64.41 | 64.41 | 1,234 | -0.32(-0.50%) |
Aug 27, 2021 | 64.50 | 64.73 | 64.50 | 64.73 | 765 | +2.26(+3.61%) |
Aug 26, 2021 | 62.82 | 62.83 | 62.47 | 62.47 | 2,367 | -0.88(-1.39%) |
Aug 25, 2021 | 63.77 | 63.77 | 63.35 | 63.35 | 1,761 | +0.23(+0.36%) |
Aug 24, 2021 | 63.14 | 63.14 | 63.12 | 63.12 | 470 | +0.47(+0.75%) |
Aug 23, 2021 | 62.54 | 62.65 | 62.54 | 62.65 | 1,280 | +1.06(+1.72%) |
Aug 20, 2021 | 61.18 | 61.71 | 61.18 | 61.59 | 1,356 | +0.62(+1.01%) |
Aug 19, 2021 | 60.85 | 61.29 | 60.82 | 60.98 | 2,740 | -1.27(-2.04%) |
Aug 18, 2021 | 62.95 | 62.95 | 62.25 | 62.25 | 243 | -0.26(-0.42%) |
Aug 17, 2021 | 62.83 | 62.83 | 61.73 | 62.51 | 2,216 | -0.82(-1.30%) |
Aug 16, 2021 | 63.06 | 63.67 | 63.06 | 63.33 | 4,634 | -0.73(-1.13%) |
Aug 13, 2021 | 63.97 | 64.19 | 63.97 | 64.06 | 1,418 | -0.21(-0.33%) |
Aug 12, 2021 | 64.26 | 64.27 | 64.26 | 64.27 | 530 | -0.34(-0.52%) |
Aug 11, 2021 | 64.42 | 64.60 | 64.06 | 64.60 | 1,570 | +0.02(+0.03%) |
Aug 10, 2021 | 62.96 | 64.63 | 62.96 | 64.59 | 728 | +1.95(+3.11%) |
Aug 09, 2021 | 62.64 | 62.64 | 62.64 | 62.64 | 1,143 | -0.62(-0.98%) |
Aug 06, 2021 | 62.99 | 63.31 | 62.98 | 63.25 | 12,766 | +1.41(+2.29%) |
Aug 05, 2021 | 61.49 | 61.84 | 61.49 | 61.84 | 558 | +0.79(+1.30%) |
Aug 04, 2021 | 61.98 | 62.03 | 61.05 | 61.05 | 1,455 | -1.92(-3.06%) |
Aug 03, 2021 | 61.77 | 63.00 | 61.77 | 62.97 | 8,630 | +0.33(+0.52%) |
Aug 02, 2021 | 62.91 | 62.92 | 62.58 | 62.64 | 25,642 | -0.31(-0.49%) |
Jul 30, 2021 | 63.58 | 63.58 | 62.92 | 62.95 | 25,963 | -0.40(-0.63%) |
Jul 29, 2021 | 63.52 | 63.63 | 63.30 | 63.35 | 3,518 | +1.14(+1.83%) |
Jul 28, 2021 | 61.68 | 62.21 | 61.52 | 62.21 | 1,842 | +1.01(+1.64%) |
Jul 27, 2021 | 60.52 | 61.20 | 60.52 | 61.20 | 975 | -0.34(-0.55%) |
Jul 26, 2021 | 60.75 | 61.71 | 60.75 | 61.54 | 5,507 | +1.43(+2.38%) |
Jul 23, 2021 | 60.85 | 60.85 | 60.11 | 60.11 | 864 | -0.19(-0.31%) |
Jul 22, 2021 | 60.43 | 60.54 | 60.29 | 60.29 | 2,035 | -0.94(-1.54%) |
Jul 21, 2021 | 61.30 | 61.30 | 61.21 | 61.24 | 1,384 | +1.05(+1.75%) |
Jul 20, 2021 | 58.83 | 60.60 | 58.83 | 60.19 | 2,683 | +1.63(+2.79%) |
Jul 19, 2021 | 59.13 | 59.39 | 58.34 | 58.56 | 8,229 | -1.87(-3.09%) |
Jul 16, 2021 | 62.34 | 62.34 | 60.42 | 60.42 | 3,588 | -1.37(-2.21%) |
Jul 15, 2021 | 62.31 | 62.39 | 61.50 | 61.79 | 9,251 | -0.16(-0.25%) |
Jul 14, 2021 | 62.85 | 62.85 | 61.94 | 61.94 | 1,506 | -0.52(-0.83%) |
Jul 13, 2021 | 62.56 | 62.56 | 62.46 | 62.46 | 1,225 | -1.34(-2.10%) |
Jul 12, 2021 | 63.27 | 63.87 | 63.27 | 63.80 | 505 | +0.39(+0.62%) |
Jul 09, 2021 | 63.48 | 63.55 | 63.37 | 63.41 | 18,340 | +1.66(+2.69%) |
Jul 08, 2021 | 61.79 | 61.79 | 61.05 | 61.75 | 1,640 | -0.99(-1.58%) |
Jul 07, 2021 | 61.96 | 62.80 | 61.77 | 62.74 | 3,949 | +0.68(+1.09%) |
Jul 06, 2021 | 61.36 | 62.09 | 61.36 | 62.06 | 4,876 | -1.17(-1.85%) |
Jul 02, 2021 | 63.20 | 63.23 | 62.94 | 63.23 | 997 | -0.44(-0.69%) |
Jul 01, 2021 | 63.14 | 63.67 | 63.14 | 63.67 | 1,735 | +0.76(+1.20%) |
Jun 30, 2021 | 62.18 | 62.92 | 62.18 | 62.92 | 1,321 | +0.42(+0.67%) |
Jun 29, 2021 | 63.21 | 63.37 | 62.44 | 62.50 | 2,621 | -0.00(-0.01%) |
Jun 28, 2021 | 62.50 | 62.55 | 62.50 | 62.50 | 1,466 | -0.91(-1.43%) |
Jun 25, 2021 | 63.96 | 63.96 | 63.41 | 63.41 | 492 | -0.56(-0.87%) |
Jun 24, 2021 | 63.50 | 64.04 | 63.50 | 63.97 | 2,588 | +0.74(+1.18%) |
Jun 23, 2021 | 63.72 | 63.72 | 63.22 | 63.22 | 3,918 | +0.01(+0.02%) |
Jun 22, 2021 | 63.16 | 63.44 | 62.93 | 63.21 | 1,626 | +0.08(+0.13%) |
Jun 21, 2021 | 62.50 | 63.26 | 62.50 | 63.13 | 4,078 | +1.27(+2.05%) |
Jun 18, 2021 | 62.13 | 62.72 | 61.76 | 61.86 | 2,412 | -1.40(-2.22%) |
Jun 17, 2021 | 62.55 | 63.31 | 62.23 | 63.26 | 13,382 | -1.82(-2.80%) |
Jun 16, 2021 | 65.24 | 65.24 | 65.06 | 65.08 | 2,588 | -0.61(-0.93%) |
Jun 15, 2021 | 64.94 | 65.79 | 64.78 | 65.69 | 1,988 | +0.20(+0.31%) |
Jun 14, 2021 | 66.33 | 66.33 | 65.49 | 65.49 | 3,633 | -0.87(-1.31%) |
Jun 11, 2021 | 66.15 | 66.77 | 66.15 | 66.36 | 1,185 | -0.06(-0.09%) |
Jun 10, 2021 | 66.85 | 66.85 | 66.42 | 66.42 | 1,413 | -0.91(-1.36%) |
Jun 09, 2021 | 67.42 | 67.42 | 67.18 | 67.33 | 1,737 | -0.38(-0.57%) |
Jun 08, 2021 | 66.69 | 67.79 | 66.63 | 67.72 | 8,160 | +0.82(+1.23%) |
Jun 07, 2021 | 67.27 | 67.27 | 66.83 | 66.89 | 4,029 | -0.08(-0.12%) |
Jun 04, 2021 | 67.21 | 67.21 | 66.97 | 66.98 | 1,473 | +0.21(+0.31%) |
Jun 03, 2021 | 66.89 | 66.96 | 65.94 | 66.77 | 3,569 | -0.06(-0.09%) |
Jun 02, 2021 | 68.14 | 68.14 | 66.83 | 66.83 | 5,118 | -1.16(-1.70%) |
Jun 01, 2021 | 67.17 | 67.99 | 67.17 | 67.99 | 5,665 | +1.47(+2.21%) |
May 28, 2021 | 66.99 | 66.99 | 66.27 | 66.52 | 2,913 | -0.29(-0.44%) |
May 27, 2021 | 66.92 | 67.03 | 66.81 | 66.81 | 2,650 | +1.45(+2.22%) |
May 26, 2021 | 64.69 | 65.36 | 64.69 | 65.36 | 646 | +0.81(+1.25%) |
May 25, 2021 | 65.75 | 65.75 | 64.55 | 64.55 | 1,694 | -1.11(-1.70%) |
May 24, 2021 | 65.44 | 65.68 | 65.22 | 65.66 | 1,899 | +0.36(+0.54%) |
May 21, 2021 | 65.24 | 65.32 | 65.01 | 65.31 | 5,964 | +0.84(+1.30%) |
May 20, 2021 | 64.13 | 64.63 | 63.97 | 64.47 | 4,962 | -0.26(-0.41%) |
May 19, 2021 | 64.36 | 64.82 | 64.25 | 64.73 | 6,246 | -1.39(-2.11%) |
May 18, 2021 | 66.73 | 66.73 | 66.13 | 66.13 | 3,038 | -0.63(-0.95%) |
May 17, 2021 | 66.10 | 66.81 | 65.79 | 66.76 | 6,441 | +0.69(+1.04%) |
May 14, 2021 | 66.09 | 66.19 | 65.59 | 66.07 | 2,948 | +0.64(+0.97%) |
May 13, 2021 | 65.31 | 65.84 | 64.84 | 65.43 | 5,982 | +1.09(+1.70%) |
May 12, 2021 | 66.40 | 66.49 | 64.28 | 64.34 | 9,759 | -2.31(-3.46%) |
May 11, 2021 | 65.05 | 66.78 | 64.26 | 66.65 | 14,021 | +1.35(+2.07%) |
May 10, 2021 | 66.78 | 66.78 | 65.30 | 65.30 | 11,633 | -0.62(-0.95%) |
May 07, 2021 | 65.77 | 65.92 | 65.58 | 65.92 | 2,608 | +0.48(+0.74%) |
May 06, 2021 | 65.02 | 66.12 | 64.64 | 65.44 | 4,094 | -0.55(-0.84%) |
May 05, 2021 | 66.04 | 66.22 | 65.50 | 65.99 | 6,965 | +0.38(+0.58%) |
May 04, 2021 | 63.94 | 65.63 | 63.94 | 65.61 | 21,534 | +1.89(+2.97%) |
May 03, 2021 | 62.63 | 64.09 | 62.63 | 63.72 | 32,004 | +1.70(+2.74%) |
Apr 30, 2021 | 62.27 | 62.27 | 62.02 | 62.02 | 821 | -0.85(-1.35%) |
Apr 29, 2021 | 63.90 | 63.90 | 62.31 | 62.87 | 2,622 | -0.63(-1.00%) |
Apr 28, 2021 | 63.07 | 63.51 | 63.07 | 63.51 | 2,384 | +0.86(+1.37%) |
Apr 27, 2021 | 63.12 | 63.12 | 62.48 | 62.65 | 1,855 | -0.41(-0.65%) |
Apr 26, 2021 | 62.59 | 63.43 | 62.59 | 63.06 | 2,673 | +0.87(+1.39%) |
Apr 23, 2021 | 60.92 | 62.19 | 60.92 | 62.19 | 2,874 | +1.06(+1.73%) |
Apr 22, 2021 | 61.35 | 61.60 | 61.09 | 61.13 | 3,166 | -0.00(-0.00%) |
Apr 21, 2021 | 59.77 | 61.28 | 59.77 | 61.13 | 2,585 | +1.42(+2.37%) |
Apr 20, 2021 | 60.73 | 60.77 | 59.27 | 59.72 | 11,345 | -1.94(-3.14%) |
Apr 19, 2021 | 62.28 | 62.28 | 61.27 | 61.65 | 5,687 | -0.67(-1.08%) |
Apr 16, 2021 | 62.31 | 62.49 | 62.09 | 62.33 | 4,312 | +0.45(+0.72%) |
Apr 15, 2021 | 62.22 | 62.43 | 61.48 | 61.88 | 7,102 | -0.02(-0.03%) |
Apr 14, 2021 | 60.70 | 62.37 | 60.70 | 61.90 | 4,029 | +1.39(+2.29%) |
Apr 13, 2021 | 60.34 | 60.56 | 59.94 | 60.51 | 11,540 | -0.80(-1.31%) |
Apr 12, 2021 | 60.93 | 61.31 | 60.84 | 61.31 | 27,048 | +0.11(+0.18%) |
Apr 09, 2021 | 61.14 | 61.27 | 60.43 | 61.21 | 8,726 | +0.46(+0.75%) |
Apr 08, 2021 | 60.83 | 60.83 | 59.88 | 60.75 | 14,852 | +0.08(+0.13%) |
Apr 07, 2021 | 62.02 | 62.02 | 60.65 | 60.67 | 16,860 | -1.32(-2.14%) |
Apr 06, 2021 | 62.61 | 62.62 | 62.00 | 62.00 | 5,258 | -0.32(-0.52%) |
Apr 05, 2021 | 62.32 | 62.58 | 61.86 | 62.32 | 11,737 | +0.42(+0.68%) |
Apr 01, 2021 | 62.11 | 62.11 | 61.13 | 61.90 | 96,611 | +0.61(+0.99%) |
Mar 31, 2021 | 62.14 | 62.14 | 61.07 | 61.29 | 10,916 | +0.08(+0.13%) |
Mar 30, 2021 | 60.00 | 61.50 | 60.00 | 61.22 | 16,738 | +1.13(+1.88%) |
Mar 29, 2021 | 62.23 | 62.34 | 60.09 | 60.09 | 9,334 | -1.70(-2.76%) |
Mar 26, 2021 | 60.43 | 61.80 | 60.43 | 61.79 | 6,673 | +2.10(+3.52%) |
Mar 25, 2021 | 58.11 | 60.00 | 57.10 | 59.69 | 8,507 | +1.06(+1.80%) |
Mar 24, 2021 | 60.02 | 60.50 | 58.63 | 58.63 | 22,182 | -0.07(-0.13%) |
Mar 23, 2021 | 60.55 | 60.91 | 58.31 | 58.70 | 19,239 | -2.63(-4.29%) |
Mar 22, 2021 | 62.06 | 62.06 | 61.08 | 61.33 | 5,619 | -1.10(-1.76%) |
Mar 19, 2021 | 63.00 | 63.00 | 61.41 | 62.44 | 5,344 | -0.35(-0.56%) |
Mar 18, 2021 | 64.38 | 65.06 | 62.79 | 62.79 | 10,166 | -0.95(-1.50%) |
Mar 17, 2021 | 62.99 | 63.74 | 62.63 | 63.74 | 6,723 | +0.67(+1.06%) |
Mar 16, 2021 | 64.18 | 64.18 | 62.96 | 63.07 | 15,870 | -0.83(-1.29%) |
Mar 15, 2021 | 65.36 | 65.46 | 63.89 | 63.89 | 11,844 | -1.71(-2.61%) |
Mar 12, 2021 | 65.19 | 65.76 | 65.06 | 65.61 | 10,586 | +0.12(+0.18%) |
Mar 11, 2021 | 65.57 | 66.13 | 65.26 | 65.49 | 12,059 | +0.41(+0.63%) |
Mar 10, 2021 | 64.49 | 65.08 | 64.29 | 65.08 | 22,856 | +1.80(+2.84%) |
Mar 09, 2021 | 63.78 | 64.48 | 62.64 | 63.28 | 8,415 | +0.09(+0.14%) |
Mar 08, 2021 | 61.39 | 63.53 | 61.39 | 63.19 | 17,496 | +1.89(+3.08%) |
Mar 05, 2021 | 60.08 | 61.34 | 59.27 | 61.31 | 3,186 | +1.66(+2.79%) |
Mar 04, 2021 | 61.39 | 61.39 | 58.74 | 59.64 | 4,426 | -2.22(-3.58%) |
Mar 03, 2021 | 61.68 | 62.65 | 61.36 | 61.86 | 3,267 | +0.35(+0.57%) |
Mar 02, 2021 | 62.63 | 62.63 | 61.45 | 61.51 | 5,861 | -0.56(-0.90%) |
Mar 01, 2021 | 61.29 | 62.27 | 61.29 | 62.07 | 75,905 | +2.09(+3.49%) |
Feb 26, 2021 | 60.25 | 60.96 | 59.63 | 59.97 | 5,241 | -1.33(-2.17%) |
Feb 25, 2021 | 64.23 | 64.23 | 61.31 | 61.31 | 2,703 | -3.21(-4.98%) |
Feb 24, 2021 | 63.04 | 64.76 | 63.02 | 64.52 | 4,748 | +1.48(+2.35%) |
Feb 23, 2021 | 61.40 | 63.41 | 61.40 | 63.04 | 5,538 | -0.72(-1.13%) |
Feb 22, 2021 | 63.24 | 64.27 | 63.24 | 63.76 | 4,270 | +1.58(+2.55%) |
Feb 19, 2021 | 62.03 | 62.30 | 62.01 | 62.17 | 7,400 | +1.57(+2.59%) |
Feb 18, 2021 | 60.68 | 60.68 | 60.54 | 60.61 | 1,732 | -1.27(-2.06%) |
Feb 17, 2021 | 61.80 | 61.96 | 61.03 | 61.88 | 2,088 | -0.10(-0.17%) |
Feb 16, 2021 | 62.60 | 62.60 | 61.82 | 61.98 | 5,497 | +0.18(+0.29%) |
Feb 12, 2021 | 61.20 | 61.80 | 61.20 | 61.80 | 1,644 | +0.76(+1.24%) |
Feb 11, 2021 | 61.04 | 61.42 | 60.53 | 61.04 | 1,655 | +0.31(+0.51%) |
Feb 10, 2021 | 61.39 | 61.39 | 60.73 | 60.73 | 1,780 | -0.13(-0.21%) |
Feb 09, 2021 | 60.83 | 61.20 | 60.20 | 60.86 | 6,574 | -0.55(-0.89%) |
Feb 08, 2021 | 59.53 | 61.44 | 59.53 | 61.41 | 19,413 | +2.39(+4.06%) |
Feb 05, 2021 | 59.08 | 59.28 | 58.81 | 59.01 | 2,466 | +0.70(+1.20%) |
Feb 04, 2021 | 58.09 | 58.31 | 58.09 | 58.31 | 3,980 | +0.97(+1.70%) |
Feb 03, 2021 | 57.67 | 57.67 | 56.96 | 57.34 | 2,959 | +0.02(+0.04%) |
Feb 02, 2021 | 57.69 | 57.69 | 57.02 | 57.31 | 5,898 | +0.22(+0.39%) |
Feb 01, 2021 | 56.08 | 57.09 | 55.20 | 57.09 | 23,503 | +1.90(+3.43%) |
Jan 29, 2021 | 56.75 | 56.77 | 54.89 | 55.20 | 1,952 | -1.91(-3.34%) |
Jan 28, 2021 | 57.04 | 57.10 | 56.70 | 57.10 | 1,952 | +0.28(+0.50%) |
Jan 27, 2021 | 56.43 | 57.29 | 55.46 | 56.82 | 3,382 | -1.28(-2.21%) |
Jan 26, 2021 | 59.78 | 59.78 | 58.06 | 58.10 | 13,026 | -1.09(-1.84%) |
Jan 25, 2021 | 60.21 | 60.21 | 58.56 | 59.19 | 10,691 | -0.46(-0.77%) |
Jan 22, 2021 | 58.54 | 59.65 | 57.95 | 59.65 | 21,378 | +0.10(+0.16%) |
Jan 21, 2021 | 59.97 | 60.00 | 59.38 | 59.56 | 4,855 | -1.20(-1.98%) |
Jan 20, 2021 | 61.68 | 61.68 | 60.47 | 60.76 | 15,575 | -0.30(-0.50%) |
Jan 19, 2021 | 61.46 | 61.62 | 60.88 | 61.06 | 17,946 | +0.76(+1.25%) |
Jan 15, 2021 | 59.89 | 60.86 | 59.81 | 60.31 | 1,747 | -1.63(-2.63%) |
Jan 14, 2021 | 61.27 | 62.50 | 61.27 | 61.94 | 4,042 | +0.83(+1.35%) |
Jan 13, 2021 | 62.77 | 62.77 | 61.01 | 61.11 | 5,692 | -1.58(-2.51%) |
Jan 12, 2021 | 61.07 | 62.69 | 61.07 | 62.69 | 2,911 | +1.71(+2.80%) |
Jan 11, 2021 | 60.47 | 61.37 | 60.21 | 60.98 | 9,005 | -0.23(-0.38%) |
Jan 08, 2021 | 61.98 | 61.98 | 60.47 | 61.21 | 2,569 | -0.73(-1.17%) |
Jan 07, 2021 | 62.31 | 62.56 | 61.71 | 61.94 | 7,170 | +0.41(+0.66%) |
Jan 06, 2021 | 58.72 | 62.00 | 58.72 | 61.53 | 12,681 | +4.10(+7.13%) |
Jan 05, 2021 | 56.16 | 57.61 | 55.96 | 57.43 | 7,812 | +2.40(+4.37%) |
Jan 04, 2021 | 56.32 | 56.63 | 54.80 | 55.03 | 60,097 | -0.62(-1.11%) |
Dec 31, 2020 | 55.65 | 55.65 | 55.65 | 534 | +1.02(+1.86%) | |
Dec 30, 2020 | 54.63 | 54.64 | 54.63 | 54.63 | 534 | +0.50(+0.92%) |
Dec 29, 2020 | 53.92 | 54.13 | 53.82 | 54.13 | 896 | -0.67(-1.23%) |
Dec 28, 2020 | 55.51 | 55.72 | 54.81 | 54.81 | 1,476 | -0.03(-0.05%) |
Dec 24, 2020 | 55.16 | 55.16 | 54.84 | 54.84 | 308 | -0.01(-0.01%) |
Dec 23, 2020 | 54.90 | 54.90 | 54.84 | 54.84 | 533 | +0.71(+1.32%) |
Dec 22, 2020 | 54.09 | 54.29 | 53.80 | 54.13 | 3,553 | +0.24(+0.44%) |
Dec 21, 2020 | 52.83 | 53.89 | 52.83 | 53.89 | 1,306 | +0.11(+0.21%) |
Dec 18, 2020 | 54.76 | 54.76 | 53.78 | 53.78 | 1,138 | -0.73(-1.35%) |
Dec 17, 2020 | 54.18 | 54.51 | 53.93 | 54.51 | 4,116 | +0.57(+1.06%) |
Dec 16, 2020 | 54.43 | 54.43 | 53.62 | 53.94 | 1,718 | -0.32(-0.58%) |
Dec 15, 2020 | 53.31 | 54.26 | 53.31 | 54.26 | 383 | +1.49(+2.83%) |
Dec 14, 2020 | 52.89 | 52.89 | 52.77 | 52.77 | 518 | -0.56(-1.04%) |
Dec 11, 2020 | 53.54 | 53.54 | 53.32 | 53.32 | 828 | -0.94(-1.73%) |
Dec 10, 2020 | 53.72 | 54.26 | 53.72 | 54.26 | 928 | +0.63(+1.17%) |
Dec 09, 2020 | 53.89 | 53.89 | 53.13 | 53.63 | 418 | -0.17(-0.32%) |
Dec 08, 2020 | 52.89 | 53.80 | 52.89 | 53.80 | 1,261 | +0.94(+1.77%) |
Dec 07, 2020 | 52.75 | 53.04 | 52.75 | 52.87 | 3,739 | -0.05(-0.09%) |
Dec 04, 2020 | 52.12 | 52.92 | 52.12 | 52.92 | 724 | +2.15(+4.23%) |
Dec 03, 2020 | 50.73 | 50.77 | 50.73 | 50.77 | 281 | +0.54(+1.07%) |
Dec 02, 2020 | 50.23 | 50.23 | 50.23 | 50.23 | 138 | +1.24(+2.53%) |
Dec 01, 2020 | 48.99 | 48.99 | 48.99 | 134 | +0.00(+0.00%) | |
Nov 30, 2020 | 49.97 | 49.97 | 48.99 | 48.99 | 834 | -1.52(-3.02%) |
Nov 27, 2020 | 50.67 | 50.67 | 50.48 | 50.52 | 621 | +0.01(+0.03%) |
Nov 25, 2020 | 50.95 | 50.95 | 50.23 | 50.50 | 828 | -0.70(-1.37%) |
Nov 24, 2020 | 51.17 | 51.20 | 51.17 | 51.20 | 272 | +1.54(+3.11%) |
Nov 23, 2020 | 49.50 | 49.66 | 49.50 | 49.66 | 387 | +1.11(+2.28%) |
Nov 20, 2020 | 48.44 | 48.55 | 48.44 | 48.55 | 207 | +0.71(+1.48%) |
Nov 19, 2020 | 48.33 | 48.33 | 47.54 | 47.84 | 2,019 | -0.43(-0.89%) |
Nov 18, 2020 | 49.47 | 49.63 | 48.27 | 48.27 | 846 | -0.97(-1.97%) |
Nov 17, 2020 | 48.30 | 49.24 | 48.14 | 49.24 | 1,250 | +0.27(+0.55%) |
Nov 16, 2020 | 48.85 | 48.97 | 48.85 | 48.97 | 5,443 | +1.66(+3.51%) |
Nov 13, 2020 | 45.82 | 47.31 | 45.82 | 47.31 | 310 | +1.85(+4.07%) |
Nov 12, 2020 | 45.61 | 45.61 | 45.37 | 45.46 | 389 | -0.91(-1.96%) |
Nov 11, 2020 | 47.02 | 47.02 | 46.05 | 46.37 | 2,170 | -0.35(-0.76%) |
Nov 10, 2020 | 46.01 | 46.86 | 46.01 | 46.73 | 1,907 | +1.05(+2.30%) |
Nov 09, 2020 | 48.09 | 48.31 | 45.68 | 45.68 | 5,254 | +1.80(+4.10%) |
Nov 06, 2020 | 43.93 | 44.44 | 43.88 | 43.88 | 1,759 | +1.67(+3.97%) |
Nov 05, 2020 | 42.20 | 42.20 | 42.20 | 42.20 | 433 | +0.46(+1.09%) |
Nov 04, 2020 | 42.08 | 42.15 | 41.43 | 41.75 | 1,067 | +0.07(+0.16%) |
Nov 03, 2020 | 41.68 | 41.68 | 41.68 | 59 | +0.00(+0.00%) |