Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.79 | 54.89 | 54.59 | 54.59 | 3,344 | +0.05(+0.09%) |
Oct 28, 2021 | 53.92 | 54.54 | 53.92 | 54.54 | 6,782 | +0.62(+1.15%) |
Oct 27, 2021 | 54.65 | 54.65 | 53.83 | 53.92 | 36,157 | -1.41(-2.55%) |
Oct 26, 2021 | 55.52 | 55.33 | 55.33 | 6,689 | -0.31(-0.55%) | |
Oct 25, 2021 | 55.77 | 55.64 | 3,355 | +0.14(+0.26%) | ||
Oct 22, 2021 | 55.11 | 55.49 | 55.11 | 55.49 | 7,848 | +0.49(+0.88%) |
Oct 21, 2021 | 55.02 | 55.19 | 54.81 | 55.01 | 3,419 | -0.25(-0.46%) |
Oct 20, 2021 | 54.34 | 55.31 | 54.34 | 55.26 | 40,276 | +1.13(+2.09%) |
Oct 19, 2021 | 54.17 | 54.17 | 53.84 | 54.13 | 11,044 | -0.05(-0.10%) |
Oct 18, 2021 | 54.25 | 54.63 | 54.10 | 54.18 | 4,269 | -0.12(-0.22%) |
Oct 15, 2021 | 54.92 | 54.92 | 54.30 | 54.30 | 7,267 | +0.00(+0.00%) |
Oct 14, 2021 | 54.10 | 54.30 | 53.96 | 54.30 | 7,187 | +0.67(+1.25%) |
Oct 13, 2021 | 53.58 | 53.70 | 52.95 | 53.64 | 14,354 | -0.11(-0.20%) |
Oct 12, 2021 | 53.53 | 53.91 | 53.34 | 53.75 | 12,632 | -0.20(-0.38%) |
Oct 11, 2021 | 54.61 | 54.85 | 53.95 | 53.95 | 13,326 | -0.68(-1.24%) |
Oct 08, 2021 | 54.19 | 54.79 | 54.19 | 54.62 | 8,399 | +0.13(+0.24%) |
Oct 07, 2021 | 54.25 | 54.52 | 54.00 | 54.49 | 11,588 | +0.85(+1.59%) |
Oct 06, 2021 | 53.24 | 53.66 | 52.86 | 53.64 | 32,149 | -0.40(-0.74%) |
Oct 05, 2021 | 53.99 | 54.37 | 53.81 | 54.04 | 9,486 | +0.19(+0.36%) |
Oct 04, 2021 | 53.58 | 54.14 | 53.58 | 53.84 | 11,270 | +0.01(+0.02%) |
Oct 01, 2021 | 52.86 | 54.19 | 52.60 | 53.84 | 58,371 | +1.10(+2.08%) |
Sep 30, 2021 | 53.55 | 53.61 | 52.74 | 52.74 | 131,881 | -0.56(-1.05%) |
Sep 29, 2021 | 52.49 | 53.34 | 52.20 | 53.29 | 8,486 | +0.71(+1.36%) |
Sep 28, 2021 | 53.11 | 53.46 | 52.56 | 52.58 | 10,646 | -0.59(-1.11%) |
Sep 27, 2021 | 51.58 | 53.54 | 51.58 | 53.17 | 37,721 | +1.81(+3.53%) |
Sep 24, 2021 | 50.60 | 51.55 | 50.60 | 51.36 | 8,944 | +0.54(+1.06%) |
Sep 23, 2021 | 49.55 | 51.17 | 49.35 | 50.82 | 23,393 | +1.49(+3.03%) |
Sep 22, 2021 | 49.34 | 49.72 | 49.06 | 49.32 | 94,688 | +0.43(+0.88%) |
Sep 21, 2021 | 48.86 | 49.00 | 48.49 | 48.89 | 16,146 | +0.27(+0.56%) |
Sep 20, 2021 | 48.79 | 48.87 | 48.01 | 48.62 | 34,539 | -0.57(-1.16%) |
Sep 17, 2021 | 49.23 | 49.67 | 49.17 | 49.19 | 15,704 | -0.28(-0.57%) |
Sep 16, 2021 | 49.86 | 49.86 | 49.13 | 49.47 | 20,815 | -0.07(-0.15%) |
Sep 15, 2021 | 49.42 | 49.69 | 49.23 | 49.54 | 11,016 | +0.57(+1.17%) |
Sep 14, 2021 | 49.84 | 49.84 | 48.95 | 48.97 | 11,571 | -0.81(-1.63%) |
Sep 13, 2021 | 50.26 | 50.26 | 49.68 | 49.78 | 10,716 | +0.28(+0.56%) |
Sep 10, 2021 | 49.88 | 50.03 | 49.51 | 49.51 | 2,082 | -0.69(-1.38%) |
Sep 09, 2021 | 50.30 | 50.66 | 50.16 | 50.20 | 3,367 | +0.02(+0.04%) |
Sep 08, 2021 | 50.60 | 50.64 | 50.00 | 50.18 | 3,726 | -0.60(-1.18%) |
Sep 07, 2021 | 51.52 | 51.52 | 50.78 | 50.78 | 7,644 | -0.29(-0.57%) |
Sep 03, 2021 | 51.09 | 51.16 | 50.92 | 51.07 | 8,218 | -0.16(-0.31%) |
Sep 02, 2021 | 51.21 | 51.39 | 51.21 | 51.23 | 4,412 | -0.16(-0.30%) |
Sep 01, 2021 | 50.97 | 51.63 | 50.97 | 51.38 | 8,205 | -0.22(-0.42%) |
Aug 31, 2021 | 51.62 | 51.81 | 51.23 | 51.60 | 4,006 | +0.35(+0.67%) |
Aug 30, 2021 | 52.19 | 52.20 | 51.23 | 51.25 | 16,556 | -1.02(-1.95%) |
Aug 27, 2021 | 51.45 | 52.32 | 51.35 | 52.27 | 8,411 | +1.33(+2.60%) |
Aug 26, 2021 | 51.52 | 51.52 | 50.95 | 50.95 | 73,157 | -0.84(-1.62%) |
Aug 25, 2021 | 51.28 | 52.16 | 51.28 | 51.79 | 34,513 | +0.27(+0.52%) |
Aug 24, 2021 | 51.20 | 51.56 | 51.20 | 51.52 | 10,280 | +0.18(+0.35%) |
Aug 23, 2021 | 50.98 | 51.53 | 50.94 | 51.34 | 45,860 | +0.30(+0.58%) |
Aug 20, 2021 | 50.15 | 51.04 | 50.15 | 51.04 | 28,753 | +0.92(+1.83%) |
Aug 19, 2021 | 50.41 | 50.54 | 49.74 | 50.12 | 34,507 | -0.80(-1.57%) |
Aug 18, 2021 | 50.76 | 51.43 | 50.76 | 50.92 | 8,195 | -0.23(-0.46%) |
Aug 17, 2021 | 51.20 | 51.24 | 50.65 | 51.15 | 5,360 | -0.52(-1.01%) |
Aug 16, 2021 | 51.49 | 51.82 | 51.49 | 51.67 | 4,627 | -0.14(-0.28%) |
Aug 13, 2021 | 51.85 | 52.00 | 51.75 | 51.82 | 10,340 | -0.47(-0.91%) |
Aug 12, 2021 | 52.59 | 52.59 | 52.23 | 52.29 | 7,227 | -0.34(-0.64%) |
Aug 11, 2021 | 51.79 | 52.63 | 51.78 | 52.63 | 64,706 | +0.69(+1.32%) |
Aug 10, 2021 | 51.14 | 52.01 | 51.05 | 51.95 | 12,276 | +0.66(+1.29%) |
Aug 09, 2021 | 51.37 | 51.89 | 51.27 | 51.28 | 19,878 | -0.47(-0.90%) |
Aug 06, 2021 | 51.20 | 52.03 | 51.20 | 51.75 | 9,668 | +1.59(+3.16%) |
Aug 05, 2021 | 49.58 | 50.16 | 49.54 | 50.16 | 15,741 | +0.77(+1.55%) |
Aug 04, 2021 | 49.23 | 49.86 | 49.23 | 49.40 | 5,733 | -0.40(-0.81%) |
Aug 03, 2021 | 49.63 | 49.97 | 48.76 | 49.80 | 22,661 | +0.54(+1.10%) |
Aug 02, 2021 | 49.80 | 50.81 | 49.23 | 49.26 | 11,000 | -0.42(-0.85%) |
Jul 30, 2021 | 50.21 | 50.66 | 49.63 | 49.68 | 10,495 | -0.59(-1.17%) |
Jul 29, 2021 | 50.19 | 50.61 | 50.18 | 50.27 | 3,959 | +0.33(+0.65%) |
Jul 28, 2021 | 49.44 | 50.19 | 49.44 | 49.94 | 10,190 | +0.87(+1.77%) |
Jul 27, 2021 | 49.05 | 49.49 | 49.05 | 49.07 | 4,456 | -0.34(-0.68%) |
Jul 26, 2021 | 48.98 | 49.68 | 48.94 | 49.41 | 14,263 | +0.47(+0.95%) |
Jul 23, 2021 | 49.09 | 49.15 | 48.74 | 48.94 | 11,894 | +0.40(+0.83%) |
Jul 22, 2021 | 49.51 | 49.51 | 48.38 | 48.54 | 70,588 | -1.19(-2.38%) |
Jul 21, 2021 | 49.66 | 50.11 | 49.60 | 49.72 | 267,117 | +0.78(+1.60%) |
Jul 20, 2021 | 48.31 | 49.81 | 48.03 | 48.94 | 27,301 | +1.02(+2.12%) |
Jul 19, 2021 | 48.56 | 48.60 | 47.67 | 47.92 | 29,567 | -1.51(-3.06%) |
Jul 16, 2021 | 50.23 | 50.32 | 49.41 | 49.43 | 13,150 | -1.16(-2.30%) |
Jul 15, 2021 | 49.76 | 50.60 | 49.76 | 50.60 | 29,754 | +0.67(+1.34%) |
Jul 14, 2021 | 50.23 | 50.70 | 49.58 | 49.93 | 19,787 | -0.09(-0.18%) |
Jul 13, 2021 | 50.07 | 50.31 | 49.89 | 50.02 | 6,380 | -0.97(-1.91%) |
Jul 12, 2021 | 50.41 | 51.01 | 50.26 | 50.99 | 30,057 | +0.12(+0.24%) |
Jul 09, 2021 | 49.91 | 50.87 | 49.91 | 50.87 | 15,389 | +1.89(+3.87%) |
Jul 08, 2021 | 49.08 | 49.59 | 48.50 | 48.98 | 95,462 | -0.86(-1.72%) |
Jul 07, 2021 | 50.10 | 50.23 | 49.57 | 49.83 | 21,916 | -0.29(-0.58%) |
Jul 06, 2021 | 50.44 | 50.45 | 49.71 | 50.13 | 30,054 | -1.36(-2.64%) |
Jul 02, 2021 | 52.09 | 52.09 | 51.40 | 51.48 | 3,733 | -0.59(-1.14%) |
Jul 01, 2021 | 51.90 | 52.33 | 51.90 | 52.08 | 13,340 | +0.49(+0.94%) |
Jun 30, 2021 | 51.46 | 51.81 | 51.42 | 51.59 | 7,681 | +0.00(+0.01%) |
Jun 29, 2021 | 52.35 | 52.38 | 51.52 | 51.59 | 26,701 | -0.35(-0.67%) |
Jun 28, 2021 | 53.08 | 53.08 | 51.63 | 51.93 | 4,866 | -1.22(-2.29%) |
Jun 25, 2021 | 52.94 | 53.64 | 52.91 | 53.15 | 18,260 | +0.18(+0.35%) |
Jun 24, 2021 | 52.22 | 52.96 | 52.22 | 52.96 | 13,778 | +0.70(+1.33%) |
Jun 23, 2021 | 52.73 | 52.73 | 52.25 | 52.27 | 21,745 | -0.06(-0.11%) |
Jun 22, 2021 | 52.16 | 52.48 | 51.85 | 52.32 | 8,509 | -0.08(-0.16%) |
Jun 21, 2021 | 51.52 | 52.44 | 51.26 | 52.41 | 6,383 | +1.79(+3.55%) |
Jun 18, 2021 | 52.04 | 52.08 | 50.61 | 50.61 | 27,806 | -2.00(-3.80%) |
Jun 17, 2021 | 54.77 | 54.85 | 52.57 | 52.61 | 15,346 | -2.09(-3.83%) |
Jun 16, 2021 | 53.85 | 54.97 | 53.35 | 54.70 | 17,423 | +0.53(+0.98%) |
Jun 15, 2021 | 53.65 | 54.31 | 53.35 | 54.17 | 13,182 | +1.03(+1.93%) |
Jun 14, 2021 | 54.18 | 54.21 | 52.95 | 53.15 | 12,323 | -0.81(-1.51%) |
Jun 11, 2021 | 54.12 | 54.36 | 53.88 | 53.96 | 6,439 | +0.17(+0.32%) |
Jun 10, 2021 | 54.54 | 54.54 | 53.79 | 53.79 | 23,342 | -0.83(-1.52%) |
Jun 09, 2021 | 55.19 | 55.19 | 54.60 | 54.62 | 7,519 | -1.06(-1.91%) |
Jun 08, 2021 | 55.28 | 55.68 | 54.75 | 55.68 | 5,897 | +0.35(+0.64%) |
Jun 07, 2021 | 55.09 | 55.42 | 55.08 | 55.33 | 7,348 | +0.21(+0.38%) |
Jun 04, 2021 | 54.94 | 55.15 | 54.58 | 55.12 | 16,399 | -0.07(-0.13%) |
Jun 03, 2021 | 54.84 | 55.26 | 54.72 | 55.19 | 10,435 | +0.34(+0.63%) |
Jun 02, 2021 | 55.22 | 55.35 | 54.84 | 54.84 | 63,431 | -0.66(-1.19%) |
Jun 01, 2021 | 55.41 | 55.62 | 55.08 | 55.50 | 28,791 | +0.52(+0.95%) |
May 28, 2021 | 54.81 | 55.02 | 54.42 | 54.98 | 17,438 | +0.06(+0.11%) |
May 27, 2021 | 54.61 | 55.02 | 54.50 | 54.92 | 11,391 | +0.84(+1.56%) |
May 26, 2021 | 53.48 | 54.18 | 53.33 | 54.08 | 30,906 | +0.82(+1.54%) |
May 25, 2021 | 55.08 | 55.08 | 53.22 | 53.26 | 35,556 | -1.66(-3.02%) |
May 24, 2021 | 55.41 | 55.41 | 54.59 | 54.92 | 8,427 | -0.42(-0.76%) |
May 21, 2021 | 54.89 | 55.52 | 54.88 | 55.35 | 15,747 | +0.90(+1.66%) |
May 20, 2021 | 54.46 | 54.61 | 53.65 | 54.44 | 12,206 | -0.14(-0.26%) |
May 19, 2021 | 53.94 | 54.58 | 53.41 | 54.58 | 32,669 | -0.26(-0.47%) |
May 18, 2021 | 55.29 | 55.80 | 54.84 | 54.84 | 15,081 | -0.87(-1.56%) |
May 17, 2021 | 55.55 | 55.73 | 55.07 | 55.72 | 13,494 | +0.02(+0.03%) |
May 14, 2021 | 54.98 | 55.72 | 54.71 | 55.70 | 25,260 | +0.77(+1.40%) |
May 13, 2021 | 52.69 | 55.08 | 52.63 | 54.93 | 19,191 | +1.92(+3.62%) |
May 12, 2021 | 54.44 | 54.60 | 52.82 | 53.01 | 30,965 | -1.12(-2.06%) |
May 11, 2021 | 53.63 | 54.76 | 53.63 | 54.13 | 18,566 | -0.47(-0.87%) |
May 10, 2021 | 55.18 | 55.75 | 54.56 | 54.60 | 15,156 | -0.56(-1.01%) |
May 07, 2021 | 54.17 | 55.16 | 54.17 | 55.16 | 37,486 | -0.04(-0.07%) |
May 06, 2021 | 54.74 | 55.20 | 54.16 | 55.20 | 15,297 | +0.58(+1.06%) |
May 05, 2021 | 54.54 | 54.87 | 54.09 | 54.62 | 88,762 | -0.01(-0.02%) |
May 04, 2021 | 53.64 | 54.72 | 53.63 | 54.63 | 17,779 | +0.40(+0.74%) |
May 03, 2021 | 53.97 | 54.46 | 53.51 | 54.23 | 5,093 | +0.72(+1.35%) |
Apr 30, 2021 | 53.63 | 54.36 | 53.49 | 53.51 | 3,872 | -0.57(-1.05%) |
Apr 29, 2021 | 54.38 | 54.65 | 53.94 | 54.07 | 14,001 | +0.34(+0.63%) |
Apr 28, 2021 | 54.05 | 54.16 | 53.62 | 53.74 | 7,850 | -0.10(-0.18%) |
Apr 27, 2021 | 53.53 | 53.89 | 53.43 | 53.84 | 5,267 | +0.07(+0.13%) |
Apr 26, 2021 | 53.99 | 54.76 | 53.72 | 53.76 | 19,144 | -0.14(-0.26%) |
Apr 23, 2021 | 51.70 | 54.14 | 51.53 | 53.90 | 23,770 | +2.00(+3.85%) |
Apr 22, 2021 | 52.43 | 52.54 | 51.91 | 51.91 | 19,316 | -0.60(-1.15%) |
Apr 21, 2021 | 51.14 | 52.54 | 51.14 | 52.51 | 29,025 | +0.97(+1.88%) |
Apr 20, 2021 | 53.06 | 53.06 | 51.24 | 51.54 | 5,247 | -1.70(-3.20%) |
Apr 19, 2021 | 53.74 | 53.82 | 52.81 | 53.24 | 25,174 | -0.30(-0.56%) |
Apr 16, 2021 | 53.44 | 53.70 | 53.11 | 53.54 | 10,003 | +0.56(+1.06%) |
Apr 15, 2021 | 53.12 | 53.12 | 51.98 | 52.98 | 14,332 | -0.06(-0.11%) |
Apr 14, 2021 | 52.25 | 53.45 | 52.25 | 53.04 | 23,689 | +0.65(+1.25%) |
Apr 13, 2021 | 52.73 | 52.73 | 52.31 | 52.38 | 14,629 | -1.19(-2.22%) |
Apr 12, 2021 | 53.40 | 53.77 | 53.29 | 53.57 | 17,874 | +0.35(+0.66%) |
Apr 09, 2021 | 52.95 | 53.22 | 52.79 | 53.22 | 10,218 | +0.49(+0.92%) |
Apr 08, 2021 | 52.44 | 52.81 | 51.74 | 52.73 | 9,120 | +0.20(+0.39%) |
Apr 07, 2021 | 53.26 | 53.27 | 52.39 | 52.53 | 76,938 | -0.52(-0.98%) |
Apr 06, 2021 | 53.23 | 53.55 | 52.80 | 53.05 | 11,411 | -0.26(-0.49%) |
Apr 05, 2021 | 53.61 | 53.61 | 52.92 | 53.31 | 38,092 | +0.21(+0.40%) |
Apr 01, 2021 | 52.36 | 53.10 | 52.33 | 53.10 | 25,922 | +0.32(+0.60%) |
Mar 31, 2021 | 53.31 | 53.31 | 52.77 | 52.78 | 14,872 | -0.51(-0.96%) |
Mar 30, 2021 | 52.86 | 53.63 | 52.86 | 53.29 | 20,235 | +0.78(+1.48%) |
Mar 29, 2021 | 53.19 | 53.97 | 52.41 | 52.52 | 46,228 | -1.55(-2.86%) |
Mar 26, 2021 | 53.51 | 54.20 | 53.46 | 54.06 | 15,919 | +1.17(+2.21%) |
Mar 25, 2021 | 51.52 | 52.89 | 50.97 | 52.89 | 33,548 | +1.28(+2.49%) |
Mar 24, 2021 | 52.81 | 53.23 | 51.61 | 51.61 | 27,883 | +0.05(+0.11%) |
Mar 23, 2021 | 53.05 | 53.05 | 51.41 | 51.56 | 52,985 | -1.88(-3.52%) |
Mar 22, 2021 | 54.24 | 54.30 | 52.99 | 53.44 | 52,998 | -1.72(-3.12%) |
Mar 19, 2021 | 54.82 | 55.37 | 54.39 | 55.16 | 15,222 | -0.03(-0.06%) |
Mar 18, 2021 | 55.65 | 57.09 | 54.91 | 55.19 | 38,668 | +0.26(+0.48%) |
Mar 17, 2021 | 54.93 | 55.69 | 54.66 | 54.93 | 28,018 | +0.00(+0.00%) |
Mar 16, 2021 | 54.86 | 54.98 | 54.08 | 54.93 | 37,445 | -0.49(-0.89%) |
Mar 15, 2021 | 56.73 | 56.73 | 54.90 | 55.42 | 31,628 | -0.96(-1.71%) |
Mar 12, 2021 | 55.97 | 56.56 | 55.47 | 56.39 | 44,480 | +1.12(+2.03%) |
Mar 11, 2021 | 54.71 | 55.43 | 54.58 | 55.26 | 49,459 | +0.34(+0.61%) |
Mar 10, 2021 | 54.16 | 55.01 | 53.58 | 54.93 | 50,655 | +1.04(+1.92%) |
Mar 09, 2021 | 54.39 | 54.44 | 52.88 | 53.89 | 77,667 | -0.66(-1.21%) |
Mar 08, 2021 | 53.37 | 54.95 | 53.14 | 54.55 | 143,623 | +1.76(+3.34%) |
Mar 05, 2021 | 52.27 | 52.97 | 51.50 | 52.79 | 45,883 | +1.65(+3.22%) |
Mar 04, 2021 | 52.21 | 52.50 | 50.75 | 51.14 | 108,589 | -0.44(-0.85%) |
Mar 03, 2021 | 50.70 | 52.56 | 50.70 | 51.58 | 40,153 | +1.18(+2.35%) |
Mar 02, 2021 | 50.50 | 50.84 | 50.14 | 50.40 | 28,454 | -0.45(-0.89%) |
Mar 01, 2021 | 50.29 | 50.98 | 50.08 | 50.85 | 16,003 | +1.50(+3.04%) |
Feb 26, 2021 | 49.97 | 50.34 | 48.95 | 49.35 | 34,007 | -0.91(-1.81%) |
Feb 25, 2021 | 51.90 | 51.94 | 50.19 | 50.26 | 26,018 | -1.09(-2.12%) |
Feb 24, 2021 | 50.29 | 51.45 | 50.29 | 51.35 | 33,328 | +1.34(+2.67%) |
Feb 23, 2021 | 50.12 | 50.14 | 49.50 | 50.01 | 94,118 | +0.55(+1.10%) |
Feb 22, 2021 | 48.63 | 49.56 | 48.63 | 49.47 | 19,373 | +1.21(+2.50%) |
Feb 19, 2021 | 47.26 | 48.29 | 47.25 | 48.26 | 11,875 | +0.99(+2.10%) |
Feb 18, 2021 | 47.27 | 47.65 | 47.13 | 47.27 | 15,456 | -0.40(-0.84%) |
Feb 17, 2021 | 47.86 | 47.97 | 47.57 | 47.67 | 21,496 | -0.14(-0.29%) |
Feb 16, 2021 | 47.49 | 47.98 | 47.39 | 47.80 | 19,222 | +0.64(+1.36%) |
Feb 12, 2021 | 46.42 | 47.21 | 46.42 | 47.16 | 6,909 | +0.26(+0.56%) |
Feb 11, 2021 | 47.29 | 47.43 | 46.30 | 46.90 | 6,923 | -0.29(-0.62%) |
Feb 10, 2021 | 47.64 | 47.70 | 47.16 | 47.20 | 13,061 | -0.03(-0.06%) |
Feb 09, 2021 | 46.25 | 47.26 | 46.25 | 47.23 | 7,635 | +0.74(+1.60%) |
Feb 08, 2021 | 45.76 | 46.53 | 45.76 | 46.48 | 12,826 | +0.94(+2.06%) |
Feb 05, 2021 | 46.24 | 46.24 | 45.40 | 45.54 | 12,955 | +0.07(+0.16%) |
Feb 04, 2021 | 44.70 | 45.67 | 44.59 | 45.47 | 16,423 | +1.22(+2.75%) |
Feb 03, 2021 | 44.01 | 44.52 | 43.83 | 44.25 | 12,544 | -0.06(-0.13%) |
Feb 02, 2021 | 43.80 | 44.43 | 43.80 | 44.31 | 7,167 | +0.84(+1.94%) |
Feb 01, 2021 | 42.75 | 43.62 | 42.39 | 43.47 | 83,603 | +0.72(+1.67%) |
Jan 29, 2021 | 43.79 | 43.90 | 42.69 | 42.75 | 48,474 | -1.09(-2.48%) |
Jan 28, 2021 | 44.14 | 44.18 | 43.74 | 43.84 | 15,952 | +0.29(+0.66%) |
Jan 27, 2021 | 44.22 | 44.22 | 43.41 | 43.55 | 14,879 | -1.31(-2.93%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.87 | 44.87 | 10,345 | -0.57(-1.26%) |
Jan 25, 2021 | 45.29 | 45.48 | 44.51 | 45.44 | 10,601 | -0.44(-0.96%) |
Jan 22, 2021 | 44.76 | 45.88 | 44.62 | 45.88 | 9,608 | +0.94(+2.09%) |
Jan 21, 2021 | 45.66 | 45.66 | 44.74 | 44.94 | 15,090 | -0.80(-1.75%) |
Jan 20, 2021 | 45.78 | 45.88 | 45.37 | 45.74 | 19,937 | -0.09(-0.20%) |
Jan 19, 2021 | 45.75 | 46.03 | 45.58 | 45.83 | 14,159 | +0.19(+0.42%) |
Jan 15, 2021 | 45.40 | 45.90 | 45.30 | 45.64 | 15,330 | -0.58(-1.26%) |
Jan 14, 2021 | 45.57 | 46.47 | 45.57 | 46.23 | 13,649 | +0.82(+1.81%) |
Jan 13, 2021 | 45.97 | 45.97 | 44.94 | 45.40 | 41,865 | -0.48(-1.05%) |
Jan 12, 2021 | 45.54 | 46.13 | 45.41 | 45.89 | 17,477 | +0.69(+1.53%) |
Jan 11, 2021 | 44.55 | 45.22 | 44.32 | 45.19 | 12,056 | +0.55(+1.24%) |
Jan 08, 2021 | 45.48 | 45.61 | 43.92 | 44.64 | 37,570 | -0.95(-2.08%) |
Jan 07, 2021 | 45.66 | 45.80 | 45.46 | 45.59 | 13,845 | +0.41(+0.90%) |
Jan 06, 2021 | 42.88 | 45.67 | 42.88 | 45.18 | 23,718 | +3.37(+8.06%) |
Jan 05, 2021 | 41.58 | 42.25 | 41.10 | 41.81 | 101,872 | +0.52(+1.26%) |
Jan 04, 2021 | 41.68 | 41.94 | 40.58 | 41.29 | 29,617 | -0.17(-0.42%) |
Dec 31, 2020 | 41.47 | 41.47 | 41.47 | 7,610 | +0.17(+0.40%) | |
Dec 30, 2020 | 41.09 | 41.41 | 41.04 | 41.30 | 7,610 | +0.39(+0.95%) |
Dec 29, 2020 | 41.51 | 41.51 | 40.74 | 40.91 | 10,182 | -0.81(-1.94%) |
Dec 28, 2020 | 41.66 | 41.99 | 41.59 | 41.72 | 16,336 | +0.39(+0.93%) |
Dec 24, 2020 | 41.07 | 41.34 | 40.98 | 41.34 | 18,137 | -0.07(-0.18%) |
Dec 23, 2020 | 40.63 | 41.43 | 40.62 | 41.41 | 31,915 | +1.21(+3.01%) |
Dec 22, 2020 | 40.76 | 40.76 | 40.16 | 40.20 | 20,900 | -0.27(-0.67%) |
Dec 21, 2020 | 40.97 | 40.97 | 40.12 | 40.47 | 7,933 | -0.38(-0.92%) |
Dec 18, 2020 | 41.27 | 41.63 | 40.85 | 40.85 | 14,559 | -0.63(-1.52%) |
Dec 17, 2020 | 41.53 | 41.53 | 41.01 | 41.48 | 15,457 | +0.01(+0.02%) |
Dec 16, 2020 | 41.68 | 41.68 | 41.31 | 41.47 | 15,497 | -0.09(-0.22%) |
Dec 15, 2020 | 40.93 | 41.64 | 40.75 | 41.56 | 28,535 | +0.88(+2.17%) |
Dec 14, 2020 | 41.49 | 41.52 | 40.59 | 40.68 | 38,472 | +0.01(+0.02%) |
Dec 11, 2020 | 40.16 | 40.91 | 40.12 | 40.67 | 18,688 | -0.20(-0.48%) |
Dec 10, 2020 | 40.17 | 40.88 | 40.17 | 40.87 | 24,807 | +0.11(+0.28%) |
Dec 09, 2020 | 41.23 | 41.28 | 40.62 | 40.75 | 32,190 | +0.09(+0.21%) |
Dec 08, 2020 | 40.41 | 40.67 | 40.28 | 40.67 | 11,441 | +0.18(+0.44%) |
Dec 07, 2020 | 39.98 | 40.57 | 39.88 | 40.49 | 13,177 | +0.00(+0.01%) |
Dec 04, 2020 | 39.89 | 40.51 | 39.65 | 40.48 | 9,126 | +1.02(+2.58%) |
Dec 03, 2020 | 39.47 | 39.74 | 39.16 | 39.47 | 25,797 | +0.01(+0.01%) |
Dec 02, 2020 | 38.95 | 39.60 | 38.91 | 39.46 | 25,323 | +0.65(+1.67%) |
Dec 01, 2020 | 38.93 | 39.29 | 38.66 | 38.81 | 35,540 | +0.84(+2.22%) |
Nov 30, 2020 | 39.12 | 39.47 | 37.94 | 37.97 | 10,195 | -1.65(-4.17%) |
Nov 27, 2020 | 39.96 | 39.96 | 39.18 | 39.62 | 9,344 | -0.60(-1.50%) |
Nov 25, 2020 | 40.51 | 40.51 | 39.87 | 40.22 | 13,581 | -0.66(-1.61%) |
Nov 24, 2020 | 40.05 | 41.07 | 39.82 | 40.88 | 28,310 | +1.77(+4.53%) |
Nov 23, 2020 | 38.93 | 39.44 | 38.93 | 39.11 | 68,630 | +0.49(+1.26%) |
Nov 20, 2020 | 38.47 | 38.62 | 38.14 | 38.62 | 19,666 | -0.19(-0.49%) |
Nov 19, 2020 | 38.40 | 38.88 | 38.20 | 38.81 | 28,999 | -0.05(-0.13%) |
Nov 18, 2020 | 39.78 | 40.00 | 38.86 | 38.86 | 39,851 | -0.75(-1.89%) |
Nov 17, 2020 | 38.86 | 39.70 | 38.82 | 39.61 | 20,277 | -0.09(-0.24%) |
Nov 16, 2020 | 39.46 | 39.80 | 39.23 | 39.70 | 19,368 | +1.58(+4.15%) |
Nov 13, 2020 | 37.33 | 38.32 | 37.33 | 38.12 | 70,080 | +1.00(+2.70%) |
Nov 12, 2020 | 37.43 | 37.43 | 36.70 | 37.12 | 90,917 | -0.74(-1.95%) |
Nov 11, 2020 | 38.89 | 39.10 | 37.53 | 37.86 | 193,103 | -1.00(-2.56%) |
Nov 10, 2020 | 38.02 | 39.12 | 38.02 | 38.85 | 20,593 | +1.02(+2.69%) |
Nov 09, 2020 | 37.75 | 38.72 | 35.79 | 37.83 | 45,845 | +4.31(+12.86%) |
Nov 06, 2020 | 34.36 | 34.46 | 33.48 | 33.52 | 18,579 | -0.64(-1.86%) |
Nov 05, 2020 | 33.06 | 34.26 | 33.06 | 34.16 | 9,936 | +1.23(+3.72%) |
Nov 04, 2020 | 34.23 | 34.23 | 32.93 | 32.93 | 21,683 | -2.30(-6.53%) |
Nov 03, 2020 | 35.11 | 35.33 | 34.91 | 35.23 | 31,668 | +0.98(+2.87%) |