Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.41 | 53.70 | 53.41 | 53.53 | 55,649 | +0.02(+0.04%) |
Oct 28, 2021 | 52.83 | 53.51 | 52.83 | 53.51 | 122,089 | +0.80(+1.52%) |
Oct 27, 2021 | 53.61 | 53.52 | 52.71 | 52.71 | 57,167 | -0.77(-1.44%) |
Oct 26, 2021 | 53.88 | 53.48 | 53.48 | 46,519 | -0.34(-0.63%) | |
Oct 25, 2021 | 53.63 | 54.01 | 53.44 | 53.82 | 57,945 | +0.24(+0.45%) |
Oct 22, 2021 | 53.53 | 53.81 | 53.47 | 53.58 | 177,540 | +0.13(+0.25%) |
Oct 21, 2021 | 53.27 | 53.48 | 53.09 | 53.44 | 39,615 | +0.18(+0.34%) |
Oct 20, 2021 | 52.98 | 53.35 | 52.90 | 53.26 | 42,550 | +0.26(+0.50%) |
Oct 19, 2021 | 52.97 | 53.04 | 52.71 | 53.00 | 47,644 | +0.28(+0.53%) |
Oct 18, 2021 | 52.34 | 52.72 | 52.20 | 52.72 | 168,201 | +0.13(+0.26%) |
Oct 15, 2021 | 52.54 | 52.88 | 52.48 | 52.58 | 61,621 | +0.43(+0.83%) |
Oct 14, 2021 | 51.66 | 52.18 | 51.61 | 52.15 | 45,959 | +0.93(+1.81%) |
Oct 13, 2021 | 51.18 | 51.37 | 50.71 | 51.22 | 63,161 | +0.14(+0.26%) |
Oct 12, 2021 | 51.22 | 51.41 | 50.97 | 51.09 | 65,443 | -0.08(-0.15%) |
Oct 11, 2021 | 51.47 | 51.83 | 51.16 | 51.17 | 75,295 | -0.40(-0.77%) |
Oct 08, 2021 | 51.64 | 51.71 | 51.42 | 51.56 | 56,350 | -0.06(-0.11%) |
Oct 07, 2021 | 51.50 | 51.93 | 51.50 | 51.62 | 97,406 | +0.51(+1.00%) |
Oct 06, 2021 | 50.40 | 51.13 | 50.20 | 51.11 | 143,191 | +0.20(+0.40%) |
Oct 05, 2021 | 50.52 | 51.15 | 50.33 | 50.91 | 181,777 | +0.51(+1.01%) |
Oct 04, 2021 | 50.67 | 50.86 | 50.13 | 50.40 | 67,968 | -0.36(-0.70%) |
Oct 01, 2021 | 50.32 | 50.99 | 49.91 | 50.75 | 45,255 | +0.73(+1.46%) |
Sep 30, 2021 | 51.14 | 51.14 | 50.05 | 50.02 | 63,896 | -0.96(-1.89%) |
Sep 29, 2021 | 51.16 | 51.21 | 50.95 | 50.98 | 50,082 | +0.04(+0.08%) |
Sep 28, 2021 | 51.48 | 51.58 | 50.86 | 50.94 | 72,247 | -0.68(-1.33%) |
Sep 27, 2021 | 51.50 | 52.01 | 51.50 | 51.63 | 116,425 | +0.16(+0.32%) |
Sep 24, 2021 | 51.25 | 51.57 | 51.25 | 51.47 | 35,973 | +0.06(+0.12%) |
Sep 23, 2021 | 50.85 | 51.66 | 50.85 | 51.40 | 65,263 | +0.80(+1.57%) |
Sep 22, 2021 | 50.31 | 50.95 | 50.31 | 50.61 | 58,544 | +0.45(+0.90%) |
Sep 21, 2021 | 50.61 | 50.61 | 49.91 | 50.15 | 115,148 | -0.17(-0.34%) |
Sep 20, 2021 | 50.07 | 50.41 | 49.78 | 50.33 | 157,019 | -0.63(-1.23%) |
Sep 17, 2021 | 51.38 | 51.38 | 50.90 | 50.95 | 120,118 | -0.47(-0.91%) |
Sep 16, 2021 | 51.80 | 51.81 | 51.35 | 51.42 | 68,170 | -0.32(-0.61%) |
Sep 15, 2021 | 51.24 | 51.86 | 51.20 | 51.74 | 61,922 | +0.52(+1.01%) |
Sep 14, 2021 | 52.09 | 52.09 | 51.13 | 51.22 | 73,370 | -0.66(-1.28%) |
Sep 13, 2021 | 52.09 | 52.19 | 51.56 | 51.88 | 66,474 | +0.13(+0.26%) |
Sep 10, 2021 | 52.26 | 52.37 | 51.74 | 51.75 | 50,016 | -0.24(-0.46%) |
Sep 09, 2021 | 52.16 | 52.46 | 51.88 | 51.99 | 59,880 | -0.28(-0.53%) |
Sep 08, 2021 | 52.09 | 52.33 | 51.89 | 52.27 | 74,607 | +0.00(+0.00%) |
Sep 07, 2021 | 53.02 | 53.02 | 52.24 | 52.27 | 156,705 | -0.82(-1.54%) |
Sep 03, 2021 | 53.30 | 53.32 | 53.05 | 53.08 | 38,263 | -0.30(-0.56%) |
Sep 02, 2021 | 53.05 | 53.43 | 53.05 | 53.38 | 64,075 | +0.55(+1.04%) |
Sep 01, 2021 | 53.02 | 53.08 | 52.61 | 52.83 | 224,748 | -0.14(-0.27%) |
Aug 31, 2021 | 53.17 | 53.20 | 52.85 | 52.98 | 267,587 | -0.19(-0.36%) |
Aug 30, 2021 | 53.34 | 53.38 | 53.05 | 53.17 | 50,459 | -0.06(-0.11%) |
Aug 27, 2021 | 52.96 | 53.30 | 52.96 | 53.23 | 144,720 | +0.49(+0.93%) |
Aug 26, 2021 | 53.03 | 53.03 | 52.63 | 52.74 | 50,624 | -0.26(-0.49%) |
Aug 25, 2021 | 52.71 | 53.16 | 52.57 | 53.00 | 91,393 | +0.37(+0.69%) |
Aug 24, 2021 | 52.52 | 52.82 | 52.52 | 52.63 | 235,190 | +0.24(+0.46%) |
Aug 23, 2021 | 52.23 | 52.53 | 52.16 | 52.39 | 81,772 | +0.46(+0.89%) |
Aug 20, 2021 | 51.76 | 52.06 | 51.66 | 51.93 | 77,984 | +0.21(+0.41%) |
Aug 19, 2021 | 51.66 | 52.04 | 51.40 | 51.72 | 113,089 | -0.39(-0.76%) |
Aug 18, 2021 | 52.41 | 52.73 | 52.09 | 52.11 | 52,405 | -0.55(-1.04%) |
Aug 17, 2021 | 52.90 | 52.90 | 52.19 | 52.66 | 65,006 | -0.56(-1.05%) |
Aug 16, 2021 | 53.05 | 53.25 | 52.61 | 53.22 | 62,844 | +0.06(+0.12%) |
Aug 13, 2021 | 53.42 | 53.42 | 53.11 | 53.16 | 61,444 | -0.22(-0.41%) |
Aug 12, 2021 | 53.54 | 53.55 | 53.14 | 53.37 | 60,752 | -0.06(-0.11%) |
Aug 11, 2021 | 52.99 | 53.46 | 52.77 | 53.43 | 101,951 | +0.62(+1.18%) |
Aug 10, 2021 | 52.45 | 52.92 | 52.35 | 52.80 | 90,879 | +0.49(+0.94%) |
Aug 09, 2021 | 52.39 | 52.43 | 52.07 | 52.31 | 52,272 | -0.20(-0.38%) |
Aug 06, 2021 | 52.53 | 52.66 | 52.43 | 52.52 | 31,389 | +0.25(+0.48%) |
Aug 05, 2021 | 52.13 | 52.47 | 52.11 | 52.27 | 60,011 | +0.30(+0.57%) |
Aug 04, 2021 | 52.37 | 52.60 | 51.97 | 51.97 | 63,192 | -0.78(-1.48%) |
Aug 03, 2021 | 52.17 | 52.75 | 51.81 | 52.75 | 270,908 | +0.64(+1.24%) |
Aug 02, 2021 | 52.61 | 53.12 | 52.06 | 52.10 | 86,129 | -0.35(-0.66%) |
Jul 30, 2021 | 52.31 | 52.52 | 52.29 | 52.45 | 56,600 | -0.04(-0.07%) |
Jul 29, 2021 | 52.42 | 52.68 | 52.26 | 52.49 | 43,209 | +0.42(+0.81%) |
Jul 28, 2021 | 52.23 | 52.31 | 51.74 | 52.06 | 151,637 | -0.03(-0.06%) |
Jul 27, 2021 | 52.07 | 52.30 | 51.80 | 52.09 | 47,989 | -0.28(-0.53%) |
Jul 26, 2021 | 52.30 | 52.48 | 52.14 | 52.37 | 42,539 | -0.04(-0.07%) |
Jul 23, 2021 | 52.33 | 52.46 | 52.12 | 52.41 | 62,062 | +0.29(+0.55%) |
Jul 22, 2021 | 52.45 | 52.45 | 52.03 | 52.12 | 106,797 | -0.27(-0.51%) |
Jul 21, 2021 | 52.10 | 52.54 | 52.10 | 52.39 | 108,342 | +0.52(+1.00%) |
Jul 20, 2021 | 50.57 | 51.95 | 50.57 | 51.87 | 95,271 | +1.44(+2.86%) |
Jul 19, 2021 | 50.64 | 50.84 | 49.95 | 50.43 | 312,336 | -1.04(-2.02%) |
Jul 16, 2021 | 52.17 | 52.17 | 51.42 | 51.47 | 57,797 | -0.48(-0.92%) |
Jul 15, 2021 | 51.56 | 52.11 | 51.51 | 51.95 | 41,644 | +0.07(+0.13%) |
Jul 14, 2021 | 52.17 | 52.29 | 51.76 | 51.88 | 38,303 | -0.12(-0.24%) |
Jul 13, 2021 | 52.39 | 52.47 | 52.01 | 52.01 | 53,757 | -0.54(-1.02%) |
Jul 12, 2021 | 52.33 | 52.57 | 52.24 | 52.55 | 153,858 | +0.05(+0.09%) |
Jul 09, 2021 | 52.23 | 52.54 | 52.18 | 52.50 | 51,778 | +0.83(+1.60%) |
Jul 08, 2021 | 51.44 | 52.01 | 51.23 | 51.67 | 99,408 | -0.71(-1.36%) |
Jul 07, 2021 | 51.86 | 52.45 | 51.86 | 52.38 | 99,700 | +0.38(+0.74%) |
Jul 06, 2021 | 52.46 | 52.46 | 51.44 | 52.00 | 79,439 | -0.45(-0.86%) |
Jul 02, 2021 | 52.48 | 52.56 | 52.30 | 52.45 | 48,866 | +0.04(+0.07%) |
Jul 01, 2021 | 52.37 | 52.45 | 52.24 | 52.41 | 166,414 | +0.29(+0.55%) |
Jun 30, 2021 | 51.71 | 52.17 | 51.71 | 52.12 | 158,207 | +0.37(+0.71%) |
Jun 29, 2021 | 52.00 | 52.30 | 51.75 | 51.76 | 64,272 | -0.12(-0.22%) |
Jun 28, 2021 | 52.24 | 52.24 | 51.68 | 51.87 | 92,732 | -0.35(-0.66%) |
Jun 25, 2021 | 52.14 | 52.35 | 52.10 | 52.22 | 91,346 | +0.17(+0.33%) |
Jun 24, 2021 | 51.90 | 52.09 | 51.65 | 52.05 | 113,614 | +0.44(+0.86%) |
Jun 23, 2021 | 51.76 | 51.87 | 51.52 | 51.60 | 74,459 | -0.08(-0.15%) |
Jun 22, 2021 | 51.49 | 51.81 | 51.21 | 51.68 | 79,959 | +0.18(+0.35%) |
Jun 21, 2021 | 50.77 | 51.54 | 50.77 | 51.50 | 103,536 | +1.08(+2.14%) |
Jun 18, 2021 | 50.59 | 50.84 | 50.37 | 50.42 | 104,224 | -0.71(-1.39%) |
Jun 17, 2021 | 51.77 | 51.96 | 50.62 | 51.13 | 128,648 | -0.77(-1.48%) |
Jun 16, 2021 | 52.27 | 52.32 | 51.66 | 51.90 | 82,928 | -0.48(-0.91%) |
Jun 15, 2021 | 52.12 | 52.44 | 52.06 | 52.38 | 76,856 | +0.18(+0.35%) |
Jun 14, 2021 | 52.45 | 52.45 | 51.94 | 52.19 | 115,174 | -0.25(-0.48%) |
Jun 11, 2021 | 52.39 | 52.62 | 52.16 | 52.44 | 59,162 | +0.19(+0.37%) |
Jun 10, 2021 | 52.76 | 52.87 | 52.21 | 52.25 | 84,686 | -0.29(-0.55%) |
Jun 09, 2021 | 53.09 | 53.09 | 52.50 | 52.54 | 82,815 | -0.57(-1.08%) |
Jun 08, 2021 | 52.97 | 53.16 | 52.70 | 53.11 | 143,422 | +0.20(+0.38%) |
Jun 07, 2021 | 53.20 | 53.24 | 52.75 | 52.91 | 122,901 | -0.20(-0.38%) |
Jun 04, 2021 | 53.09 | 53.20 | 52.90 | 53.11 | 83,610 | +0.18(+0.34%) |
Jun 03, 2021 | 52.88 | 53.16 | 52.58 | 52.93 | 78,546 | -0.15(-0.29%) |
Jun 02, 2021 | 53.45 | 53.46 | 52.96 | 53.08 | 80,400 | -0.25(-0.47%) |
Jun 01, 2021 | 53.44 | 53.57 | 53.21 | 53.33 | 113,678 | +0.27(+0.51%) |
May 28, 2021 | 53.19 | 53.19 | 52.86 | 53.07 | 115,914 | +0.04(+0.07%) |
May 27, 2021 | 52.76 | 53.08 | 52.76 | 53.03 | 89,466 | +0.68(+1.30%) |
May 26, 2021 | 52.16 | 52.35 | 52.04 | 52.35 | 80,986 | +0.22(+0.42%) |
May 25, 2021 | 52.45 | 52.66 | 52.04 | 52.13 | 57,310 | -0.21(-0.40%) |
May 24, 2021 | 52.37 | 52.42 | 52.08 | 52.34 | 88,860 | +0.31(+0.59%) |
May 21, 2021 | 52.10 | 52.39 | 51.88 | 52.03 | 59,318 | +0.25(+0.48%) |
May 20, 2021 | 51.69 | 51.92 | 51.47 | 51.78 | 98,389 | +0.21(+0.41%) |
May 19, 2021 | 51.28 | 51.60 | 50.84 | 51.57 | 99,239 | -0.37(-0.72%) |
May 18, 2021 | 52.69 | 52.69 | 51.94 | 51.94 | 81,587 | -0.77(-1.45%) |
May 17, 2021 | 52.73 | 52.81 | 52.28 | 52.71 | 78,968 | -0.16(-0.31%) |
May 14, 2021 | 52.51 | 52.95 | 52.40 | 52.87 | 110,667 | +0.78(+1.49%) |
May 13, 2021 | 51.11 | 52.31 | 51.11 | 52.10 | 126,579 | +0.97(+1.89%) |
May 12, 2021 | 52.44 | 52.44 | 51.07 | 51.13 | 226,565 | -1.41(-2.68%) |
May 11, 2021 | 52.62 | 52.85 | 51.93 | 52.54 | 162,695 | -0.69(-1.30%) |
May 10, 2021 | 53.43 | 53.94 | 53.21 | 53.23 | 197,974 | -0.11(-0.20%) |
May 07, 2021 | 52.74 | 53.41 | 52.47 | 53.33 | 176,748 | +0.58(+1.09%) |
May 06, 2021 | 52.58 | 52.76 | 52.27 | 52.76 | 89,271 | +0.31(+0.58%) |
May 05, 2021 | 52.57 | 52.67 | 52.00 | 52.45 | 96,781 | +0.00(+0.00%) |
May 04, 2021 | 52.15 | 52.45 | 51.85 | 52.45 | 126,443 | +0.15(+0.29%) |
May 03, 2021 | 52.19 | 52.47 | 52.04 | 52.30 | 166,376 | +0.54(+1.04%) |
Apr 30, 2021 | 51.92 | 52.04 | 51.66 | 51.76 | 254,074 | -0.47(-0.90%) |
Apr 29, 2021 | 52.25 | 52.35 | 51.82 | 52.23 | 120,309 | +0.29(+0.55%) |
Apr 28, 2021 | 52.02 | 52.16 | 51.85 | 51.94 | 59,869 | -0.13(-0.26%) |
Apr 27, 2021 | 51.88 | 52.09 | 51.69 | 52.08 | 126,535 | +0.40(+0.78%) |
Apr 26, 2021 | 51.95 | 52.19 | 51.63 | 51.68 | 130,336 | -0.10(-0.19%) |
Apr 23, 2021 | 51.23 | 51.89 | 51.23 | 51.77 | 92,030 | +0.63(+1.24%) |
Apr 22, 2021 | 51.41 | 51.75 | 51.05 | 51.14 | 107,564 | -0.18(-0.35%) |
Apr 21, 2021 | 50.55 | 51.33 | 50.53 | 51.32 | 78,038 | +0.73(+1.44%) |
Apr 20, 2021 | 51.13 | 51.16 | 50.30 | 50.59 | 202,192 | -0.60(-1.18%) |
Apr 19, 2021 | 51.39 | 51.39 | 50.94 | 51.20 | 108,583 | -0.28(-0.54%) |
Apr 16, 2021 | 51.56 | 51.72 | 51.24 | 51.47 | 125,941 | +0.19(+0.37%) |
Apr 15, 2021 | 51.32 | 51.41 | 50.96 | 51.28 | 100,855 | +0.24(+0.47%) |
Apr 14, 2021 | 50.97 | 51.36 | 50.97 | 51.04 | 244,013 | +0.08(+0.15%) |
Apr 13, 2021 | 51.20 | 51.20 | 50.65 | 50.97 | 126,812 | -0.28(-0.54%) |
Apr 12, 2021 | 51.02 | 51.24 | 50.93 | 51.24 | 120,221 | +0.24(+0.47%) |
Apr 09, 2021 | 50.56 | 51.01 | 50.53 | 51.01 | 139,819 | +0.48(+0.95%) |
Apr 08, 2021 | 50.37 | 50.53 | 50.03 | 50.53 | 104,179 | +0.18(+0.36%) |
Apr 07, 2021 | 50.69 | 50.71 | 50.18 | 50.34 | 113,100 | -0.34(-0.66%) |
Apr 06, 2021 | 50.79 | 51.10 | 50.62 | 50.68 | 228,593 | -0.11(-0.21%) |
Apr 05, 2021 | 50.75 | 50.88 | 50.51 | 50.78 | 143,827 | +0.54(+1.07%) |
Apr 01, 2021 | 50.15 | 50.25 | 49.87 | 50.25 | 295,915 | +0.34(+0.67%) |
Mar 31, 2021 | 50.10 | 50.26 | 49.68 | 49.91 | 124,306 | +0.01(+0.02%) |
Mar 30, 2021 | 49.62 | 50.06 | 49.50 | 49.90 | 105,143 | +0.30(+0.60%) |
Mar 29, 2021 | 49.89 | 50.06 | 49.48 | 49.61 | 142,803 | -0.24(-0.48%) |
Mar 26, 2021 | 49.27 | 49.85 | 49.08 | 49.85 | 209,937 | +0.94(+1.92%) |
Mar 25, 2021 | 48.01 | 49.02 | 47.55 | 48.91 | 154,420 | +0.72(+1.49%) |
Mar 24, 2021 | 48.23 | 49.00 | 48.16 | 48.19 | 189,613 | +0.24(+0.50%) |
Mar 23, 2021 | 48.65 | 48.93 | 47.76 | 47.95 | 144,453 | -0.98(-2.00%) |
Mar 22, 2021 | 49.15 | 49.15 | 48.61 | 48.93 | 115,895 | -0.12(-0.23%) |
Mar 19, 2021 | 49.45 | 49.45 | 48.65 | 49.04 | 130,845 | -0.24(-0.48%) |
Mar 18, 2021 | 49.57 | 50.07 | 49.22 | 49.28 | 193,433 | -0.23(-0.46%) |
Mar 17, 2021 | 49.06 | 49.58 | 48.92 | 49.51 | 182,647 | +0.38(+0.78%) |
Mar 16, 2021 | 49.89 | 49.89 | 49.09 | 49.12 | 316,727 | -0.75(-1.51%) |
Mar 15, 2021 | 49.74 | 49.88 | 49.21 | 49.88 | 174,843 | +0.36(+0.73%) |
Mar 12, 2021 | 48.96 | 49.56 | 48.96 | 49.52 | 149,343 | +0.55(+1.13%) |
Mar 11, 2021 | 48.94 | 49.24 | 48.62 | 48.96 | 138,135 | +0.28(+0.57%) |
Mar 10, 2021 | 48.22 | 48.88 | 48.08 | 48.68 | 122,644 | +0.75(+1.58%) |
Mar 09, 2021 | 48.32 | 48.51 | 47.91 | 47.93 | 149,402 | +0.00(+0.00%) |
Mar 08, 2021 | 47.92 | 48.64 | 47.71 | 47.93 | 306,918 | +0.38(+0.80%) |
Mar 05, 2021 | 46.94 | 47.62 | 45.91 | 47.55 | 179,693 | +1.18(+2.53%) |
Mar 04, 2021 | 47.36 | 47.49 | 45.72 | 46.37 | 226,839 | -0.90(-1.90%) |
Mar 03, 2021 | 47.39 | 47.87 | 47.27 | 47.27 | 128,625 | -0.08(-0.16%) |
Mar 02, 2021 | 47.67 | 47.67 | 47.20 | 47.35 | 57,631 | -0.22(-0.46%) |
Mar 01, 2021 | 47.15 | 47.87 | 47.03 | 47.57 | 92,710 | +1.24(+2.68%) |
Feb 26, 2021 | 46.85 | 46.90 | 46.11 | 46.32 | 73,886 | -0.39(-0.84%) |
Feb 25, 2021 | 47.72 | 47.72 | 46.54 | 46.72 | 149,571 | -1.00(-2.10%) |
Feb 24, 2021 | 47.00 | 47.85 | 46.91 | 47.72 | 234,651 | +0.86(+1.84%) |
Feb 23, 2021 | 46.77 | 47.02 | 46.21 | 46.86 | 75,875 | +0.04(+0.08%) |
Feb 22, 2021 | 46.62 | 47.17 | 46.51 | 46.82 | 90,099 | -0.05(-0.10%) |
Feb 19, 2021 | 46.34 | 46.95 | 46.34 | 46.87 | 62,583 | +0.82(+1.78%) |
Feb 18, 2021 | 46.15 | 46.23 | 45.77 | 46.05 | 51,261 | -0.40(-0.86%) |
Feb 17, 2021 | 46.47 | 46.47 | 46.10 | 46.45 | 58,390 | -0.17(-0.37%) |
Feb 16, 2021 | 46.99 | 47.00 | 46.59 | 46.62 | 75,210 | -0.15(-0.33%) |
Feb 12, 2021 | 46.29 | 46.77 | 46.29 | 46.77 | 54,630 | +0.32(+0.70%) |
Feb 11, 2021 | 46.70 | 46.77 | 46.04 | 46.45 | 61,466 | -0.03(-0.06%) |
Feb 10, 2021 | 46.76 | 46.87 | 46.36 | 46.48 | 86,533 | -0.13(-0.29%) |
Feb 09, 2021 | 46.44 | 46.74 | 46.17 | 46.61 | 84,986 | +0.17(+0.37%) |
Feb 08, 2021 | 46.22 | 46.44 | 46.16 | 46.44 | 78,576 | +0.51(+1.10%) |
Feb 05, 2021 | 45.99 | 46.11 | 45.83 | 45.93 | 308,523 | +0.23(+0.50%) |
Feb 04, 2021 | 45.32 | 45.73 | 45.32 | 45.70 | 77,503 | +0.56(+1.25%) |
Feb 03, 2021 | 45.13 | 45.24 | 44.80 | 45.14 | 133,384 | +0.04(+0.08%) |
Feb 02, 2021 | 44.76 | 45.28 | 44.74 | 45.10 | 50,295 | +0.93(+2.10%) |
Feb 01, 2021 | 43.97 | 44.30 | 43.73 | 44.17 | 151,156 | +0.61(+1.40%) |
Jan 29, 2021 | 44.39 | 44.40 | 43.46 | 43.56 | 221,869 | -0.98(-2.21%) |
Jan 28, 2021 | 44.31 | 45.00 | 44.31 | 44.55 | 97,506 | +0.57(+1.30%) |
Jan 27, 2021 | 44.41 | 44.47 | 43.67 | 43.97 | 256,507 | -1.07(-2.38%) |
Jan 26, 2021 | 45.85 | 45.86 | 45.02 | 45.04 | 118,068 | -0.44(-0.97%) |
Jan 25, 2021 | 45.77 | 45.77 | 45.02 | 45.48 | 92,001 | -0.32(-0.71%) |
Jan 22, 2021 | 45.62 | 45.92 | 45.32 | 45.81 | 98,271 | -0.13(-0.29%) |
Jan 21, 2021 | 46.29 | 46.29 | 45.85 | 45.94 | 195,036 | -0.30(-0.64%) |
Jan 20, 2021 | 46.22 | 46.26 | 45.98 | 46.24 | 118,537 | +0.26(+0.56%) |
Jan 19, 2021 | 46.10 | 46.25 | 45.93 | 45.98 | 75,476 | +0.34(+0.75%) |
Jan 15, 2021 | 46.04 | 46.08 | 45.31 | 45.64 | 126,318 | -0.64(-1.38%) |
Jan 14, 2021 | 46.36 | 46.61 | 46.23 | 46.28 | 91,350 | +0.10(+0.21%) |
Jan 13, 2021 | 46.55 | 46.61 | 46.11 | 46.18 | 94,388 | -0.34(-0.74%) |
Jan 12, 2021 | 46.04 | 46.61 | 45.87 | 46.52 | 350,079 | +0.58(+1.27%) |
Jan 11, 2021 | 45.67 | 46.08 | 45.39 | 45.94 | 59,852 | -0.05(-0.10%) |
Jan 08, 2021 | 46.26 | 46.27 | 45.48 | 45.99 | 117,318 | -0.11(-0.25%) |
Jan 07, 2021 | 46.08 | 46.17 | 45.63 | 46.10 | 113,610 | +0.48(+1.05%) |
Jan 06, 2021 | 44.53 | 45.98 | 44.53 | 45.63 | 101,998 | +1.28(+2.89%) |
Jan 05, 2021 | 43.73 | 44.49 | 43.67 | 44.34 | 124,378 | +0.51(+1.17%) |
Jan 04, 2021 | 45.00 | 45.00 | 43.57 | 43.83 | 237,776 | -1.09(-2.43%) |
Dec 31, 2020 | 44.92 | 44.92 | 44.92 | 103,993 | +0.25(+0.56%) | |
Dec 30, 2020 | 44.53 | 44.81 | 44.49 | 44.67 | 103,993 | +0.32(+0.73%) |
Dec 29, 2020 | 44.91 | 44.91 | 44.07 | 44.35 | 84,757 | -0.32(-0.72%) |
Dec 28, 2020 | 45.00 | 45.08 | 44.67 | 44.67 | 111,477 | -0.05(-0.11%) |
Dec 24, 2020 | 44.70 | 44.74 | 44.48 | 44.72 | 169,960 | +0.02(+0.04%) |
Dec 23, 2020 | 44.60 | 44.85 | 44.58 | 44.70 | 61,498 | +0.28(+0.62%) |
Dec 22, 2020 | 44.57 | 44.58 | 44.26 | 44.42 | 71,900 | -0.11(-0.26%) |
Dec 21, 2020 | 44.00 | 44.62 | 43.72 | 44.54 | 81,935 | -0.14(-0.32%) |
Dec 18, 2020 | 44.76 | 44.76 | 44.40 | 44.68 | 78,282 | +0.02(+0.05%) |
Dec 17, 2020 | 44.59 | 44.68 | 44.42 | 44.66 | 59,268 | +0.28(+0.64%) |
Dec 16, 2020 | 44.77 | 44.77 | 44.28 | 44.38 | 76,863 | -0.25(-0.55%) |
Dec 15, 2020 | 44.32 | 44.77 | 44.15 | 44.62 | 83,139 | +0.67(+1.51%) |
Dec 14, 2020 | 44.90 | 44.97 | 43.96 | 43.96 | 97,351 | -0.58(-1.30%) |
Dec 11, 2020 | 44.29 | 44.60 | 44.16 | 44.54 | 65,392 | +0.08(+0.17%) |
Dec 10, 2020 | 44.57 | 44.63 | 44.22 | 44.46 | 72,672 | -0.36(-0.81%) |
Dec 09, 2020 | 44.93 | 44.99 | 44.49 | 44.82 | 65,904 | +0.12(+0.28%) |
Dec 08, 2020 | 44.37 | 44.82 | 44.36 | 44.70 | 63,858 | +0.23(+0.51%) |
Dec 07, 2020 | 44.69 | 44.69 | 44.30 | 44.47 | 344,214 | -0.14(-0.32%) |
Dec 04, 2020 | 44.21 | 44.68 | 44.21 | 44.62 | 397,499 | +0.61(+1.39%) |
Dec 03, 2020 | 44.05 | 44.35 | 43.93 | 44.01 | 110,465 | +0.11(+0.25%) |
Dec 02, 2020 | 43.90 | 43.98 | 43.64 | 43.90 | 83,651 | -0.00(-0.01%) |
Dec 01, 2020 | 44.47 | 44.60 | 43.89 | 43.90 | 215,233 | -0.07(-0.15%) |
Nov 30, 2020 | 44.38 | 44.38 | 43.76 | 43.97 | 145,757 | -0.41(-0.92%) |
Nov 27, 2020 | 44.66 | 44.71 | 44.27 | 44.38 | 65,917 | -0.07(-0.15%) |
Nov 25, 2020 | 44.76 | 44.76 | 44.30 | 44.44 | 91,528 | -0.41(-0.91%) |
Nov 24, 2020 | 44.78 | 45.06 | 44.49 | 44.85 | 184,265 | +0.75(+1.71%) |
Nov 23, 2020 | 43.75 | 44.16 | 43.75 | 44.10 | 108,800 | +0.73(+1.69%) |
Nov 20, 2020 | 43.67 | 43.78 | 43.25 | 43.37 | 192,399 | -0.32(-0.74%) |
Nov 19, 2020 | 43.48 | 43.71 | 43.22 | 43.69 | 117,924 | +0.10(+0.24%) |
Nov 18, 2020 | 44.15 | 44.20 | 43.59 | 43.59 | 130,590 | -0.18(-0.41%) |
Nov 17, 2020 | 43.59 | 43.91 | 43.18 | 43.77 | 112,830 | -0.08(-0.18%) |
Nov 16, 2020 | 43.62 | 43.94 | 43.22 | 43.85 | 171,285 | +1.04(+2.44%) |
Nov 13, 2020 | 42.27 | 42.86 | 42.23 | 42.80 | 100,870 | +0.89(+2.11%) |
Nov 12, 2020 | 42.20 | 42.32 | 41.64 | 41.92 | 141,108 | -0.50(-1.17%) |
Nov 11, 2020 | 43.05 | 43.05 | 42.19 | 42.41 | 126,942 | -0.26(-0.60%) |
Nov 10, 2020 | 42.10 | 42.83 | 42.03 | 42.67 | 230,354 | +0.70(+1.66%) |
Nov 09, 2020 | 43.10 | 43.61 | 41.95 | 41.98 | 222,191 | +1.36(+3.35%) |
Nov 06, 2020 | 40.56 | 40.79 | 40.46 | 40.61 | 49,123 | +0.02(+0.05%) |
Nov 05, 2020 | 40.21 | 40.82 | 40.21 | 40.59 | 107,541 | +0.98(+2.48%) |
Nov 04, 2020 | 40.01 | 40.40 | 39.30 | 39.61 | 128,197 | -0.26(-0.65%) |
Nov 03, 2020 | 39.31 | 40.04 | 39.26 | 39.87 | 128,054 | +1.15(+2.98%) |